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 14 MAR 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 1,718 1,405 313 18,813 9,192 9,621 22
AAC AAC TECH (02018) 344 257 87 21,189 11,332 9,857 62
ACC ANHUI CONCH (00914) 282 199 83 21,508 10,955 10,553 38
AIA AIA (01299) 16,435 9,357 7,078 194,239 103,754 90,485 29
AIR AIR CHINA (00753) 404 266 138 39,250 18,442 20,808 52
ALB BABA (09988) 120,183 74,616 45,567 1,825,673 823,730 1,001,943 48
ALC ALUMINUM CORP OF CHINA (02600) 251 101 150 15,379 7,184 8,195 49
ALH ALI HEALTH (00241) 2,140 812 1,328 90,323 52,792 37,531 76
AMC CAM CSI300 (03188) 1,621 1,227 394 15,692 8,353 7,339 23
ANA ANTA SPORTS (02020) 8,393 3,794 4,599 124,017 61,750 62,267 55
BCM BANK OF COMM CO LTD (03328) 566 290 276 25,880 10,660 15,220 27
BEA BANK OF EAST ASIA (00023) 116 114 2 5,789 2,060 3,729 27
BIU BIDU (09888) 34,899 16,516 18,383 520,037 238,966 281,071 46
BLI BILIBILI (09626) 3,958 2,942 1,016 177,377 104,935 72,442 69
BOC BOC HK (HLDGS) LTD (02388) 833 396 437 31,730 17,218 14,512 22
BUD BUD APAC (01876) 3,582 1,922 1,660 18,202 7,723 10,479 40
BYD BYD COMPANY (01211) 13,347 6,968 6,379 166,603 63,183 103,420 46
BYE BYD ELECTRONIC (00285) 214 112 102 17,314 6,917 10,397 63
CCC CHINA COMM CONS (01800) 1,709 574 1,135 45,921 26,301 19,620 27
CCE CHINA COAL (01898) 717 156 561 27,992 14,073 13,919 31
CDA CHINA CINDA (01359) 1,329 1,143 186 7,627 4,122 3,505 70
CGN CGN POWER (01816) 387 308 79 11,814 7,554 4,260 25
CHQ CHINA HONGQIAO (01378) 0 0 0 0 0 0 40
CHT CHINA MOBILE LTD (00941) 10,376 3,683 6,693 214,391 96,711 117,680 22
CHU CHINA UNICOM LTD (00762) 693 400 293 53,890 29,950 23,940 55
CIT CITIC (00267) 1,388 718 670 22,746 12,187 10,559 32
CKH CKH HOLDINGS (00001) 12,745 4,552 8,193 80,654 40,501 40,153 42
CKP CK ASSET (01113) 936 472 464 17,885 10,839 7,046 33
CLI CHINA LIFE INSURANCE (02628) 24,357 18,697 5,660 287,397 168,820 118,577 44
CLP CLP HOLDINGS LTD (00002) 706 301 405 12,315 4,089 8,226 13
CMB CM BANK (03968) 10,901 5,777 5,124 186,955 85,766 101,189 42
CNC CNOOC LTD (00883) 10,344 5,681 4,663 291,933 120,822 171,111 24
COG COUNTRY GARDEN (02007) 535 535 0 6,036 3,904 2,132 111
COL CHINA OVERSEAS (00688) 3,768 3,402 366 87,121 47,718 39,403 43
COS COSCO SHIP HOLD (01919) 609 255 354 9,969 4,844 5,125 25
CPA CATHAY PACIFIC AIRWAYS (00293) 1,733 883 850 23,588 15,119 8,469 43
CPC CHINA PETROL & CHEM COR (00386) 7,555 2,908 4,647 363,021 155,701 207,320 24
CPI CPIC (02601) 2,108 1,641 467 19,054 8,579 10,475 53
CRC CHINA RAIL CONS (01186) 105 65 40 50,224 37,056 13,168 25
CRG CHINA RAILWAY (00390) 951 347 604 23,528 11,649 11,879 30
CRL CHINA RES LAND (01109) 9,414 7,336 2,078 121,010 67,116 53,894 43
CRP CHINA RES POWER (00836) 0 0 0 0 0 0 18
CSA CSOP A50 ETF (02822) 1,635 1,401 234 15,816 7,760 8,056 21
CSE CHINA SHENHUA (01088) 664 297 367 59,740 26,801 32,939 30
CSP CSPC PHARMA (01093) 1,494 1,047 447 110,419 56,065 54,354 38
CTB CITIC BANK (00998) 914 500 414 20,316 9,902 10,414 26
CTC CHINA TELECOM CORP LTD (00728) 206 116 90 73,008 31,667 41,341 36
CTS CITIC SEC (06030) 4,467 4,065 402 41,921 29,078 12,843 53
DFM DONGFENG GROUP (00489) 692 602 90 17,037 11,277 5,760 74
EVG EVERGRANDE (03333) 0 0 0 0 0 0 60
GAC GAC GROUP (02238) 93 59 34 5,235 2,223 3,012 39
GAH GEELY AUTO (00175) 1,063 730 333 52,652 26,121 26,531 58
GHL XINYI GLASS (00868) 430 260 170 8,156 3,910 4,246 39
GLI GANFENG LITHIUM (01772) 748 517 231 29,810 13,740 16,070 49
GLX GALAXY ENT (00027) 2,223 1,550 673 45,380 22,777 22,603 39
GWM GWMOTOR (02333) 1,076 602 474 81,254 45,811 35,443 57
HAI HAITONG SEC (06837) 0 0 0 4,421 2,269 2,152 113
HCF HSCEI ETF (02828) 1,671 875 796 36,186 18,917 17,269 29
HDO HAIDILAO (06862) 906 662 244 23,442 12,228 11,214 66
HEH POWER ASSETS (00006) 1,156 319 837 8,322 2,425 5,897 21
HES HAIER SMART HOME (06690) 0 0 0 0 0 0 36
HEX HK EXCHANGES & CLEARING (00388) 43,512 28,497 15,015 783,551 436,474 347,077 37
HGN HENGAN INT'L (01044) 179 152 27 7,352 2,869 4,483 33
HKB HSBC HOLDINGS PLC (00005) 10,307 3,750 6,557 298,769 86,810 211,959 24
HKC HKB (ADJ-A) (00005) 5 3 2 23,696 5,052 18,644 24
HKG HONG KONG & CHINA GAS (00003) 729 160 569 32,701 14,896 17,805 18
HLD HENDERSON LAND DEV LTD (00012) 195 50 145 8,343 4,209 4,134 31
HNP HUANENG POWER INT INC (00902) 2,112 1,711 401 63,067 39,535 23,532 40
HOS HUA HONG SEMI (01347) 0 0 0 0 0 0 112
HSB HANG SENG BANK LTD (00011) 1,669 985 684 50,003 14,787 35,216 23
INB INNOVENT BIO (01801) 117 84 33 9,251 4,485 4,766 65
JDC JD (09618) 14,984 8,890 6,094 311,955 126,752 185,203 54
JDH JD HEALTH (06618) 1,150 732 418 29,990 15,995 13,995 53
JXC JIANGXI COPPER (00358) 3,224 2,773 451 27,674 16,145 11,529 41
KDS KINGDEE INT'L (00268) 311 206 105 10,907 5,691 5,216 74
KLE KUNLUN ENERGY (00135) 300 23 277 3,859 936 2,923 30
KSO KINGSOFT (03888) 878 605 273 33,316 22,166 11,150 60
KST KUAISHOU (01024) 21,704 16,601 5,103 389,994 212,360 177,634 61
LAU LI AUTO (02015) 5,832 2,716 3,116 143,378 69,202 74,176 83
LEN LENOVO GROUP (00992) 1,609 1,073 536 72,760 29,665 43,095 54
LNI LI NING (02331) 2,916 2,178 738 122,278 57,862 64,416 61
LNK LINK REIT (00823) 2,920 1,823 1,097 48,094 23,139 24,955 24
MDG MIDEA GROUP (00300) 0 0 0 0 0 0 36
MEN MENGNIU DAIRY (02319) 2,161 1,773 388 31,492 13,634 17,858 55
MET MEITUAN DIANPING (03690) 38,455 19,793 18,662 563,368 279,912 283,456 58
MGA MGM (ADJ-A) (02282) 0 0 0 165 153 12 42
MGM MGM CHINA (02282) 55 51 4 6,931 4,555 2,376 43
MIU XIAOMI (01810) 40,873 27,404 13,469 820,737 416,447 404,290 64
MOL CMOC (03993) 101 56 45 1,289 670 619 48
MSB MINSHENG BANK (01988) 906 748 158 4,916 2,361 2,555 26
MTR MTR CORPORATION LTD (00066) 290 127 163 15,604 8,491 7,113 21
NBM CNBM (03323) 811 699 112 57,927 33,074 24,853 56
NCL NCI (01336) 5,667 3,312 2,355 19,713 9,711 10,002 60
NFU NONGFU SPRING (09633) 459 252 207 11,945 5,341 6,604 53
NTE NTES (09999) 1,301 709 592 62,367 30,074 32,293 39
NWD NEW WORLD DEV CO LTD (00017) 2,642 1,809 833 66,554 29,463 37,091 63
ORT NEW ORIENTAL (09901) 0 0 0 0 0 0 82
PAI PING AN INSURANCE LTD (02318) 100,891 72,111 28,780 1,235,704 651,106 584,598 46
PEC PETROCHINA CO LTD (00857) 8,089 6,962 1,127 411,179 209,265 201,914 29
PEN XPENG (09868) 14,404 7,313 7,091 139,121 70,615 68,506 95
PHA PHT (ADJ-A) (01833) 0 0 0 2,867 822 2,045 60
PHT PA GOODDOCTOR (01833) 1,828 1,142 686 46,028 19,895 26,133 61
PIC PICC P&C (02328) 1,859 1,746 113 20,642 11,203 9,439 28
PIN PICC GROUP (01339) 1,896 1,583 313 6,857 3,927 2,930 39
SAN SANDS CHINA LTD (01928) 6,549 3,466 3,083 142,064 73,257 68,807 42
SBO SINO BIOPHARM (01177) 891 829 62 11,312 6,386 4,926 54
SET SENSETIME (00020) 107 84 23 9,957 4,749 5,208 82
SHK SUN HUNG KAI PPT LTD (00016) 390 258 132 20,189 10,204 9,985 25
SHL XINYI SOLAR (00968) 2,342 1,887 455 23,564 10,554 13,010 50
SHZ SHENZHOU INTL (02313) 365 191 174 10,676 4,451 6,225 56
SMC SMIC (00981) 4,586 2,365 2,221 70,003 30,678 39,325 63
SNO SUNNY OPT (02382) 1,411 796 615 28,753 14,440 14,313 66
SNP SINOPHARM (01099) 196 32 164 5,488 2,269 3,219 31
SUN SUNAC (01918) 587 411 176 43,351 36,765 6,586 118
SWA SWIRE PACIFIC LTD 'A' (00019) 234 59 175 5,966 2,979 2,987 29
TCH TENCENT HOLDINGS LTD (00700) 150,185 95,751 54,434 2,542,205 1,264,140 1,278,065 48
TIC TECHTRONIC IND (00669) 878 594 284 12,747 5,108 7,639 36
TRF TRACKER FUND OF HK (02800) 901 574 327 23,499 14,827 8,672 28
TRP TRIP.COM (09961) 1,442 700 742 54,702 25,984 28,718 44
VNK CHINA VANKE (02202) 2,786 2,473 313 114,584 50,999 63,585 60
WEB WB (09898) 119 97 22 1,720 319 1,401 61
WEC WEB (ADJ-B) (09898) 0 0 0 14 0 14 61
WHC WHG (ADJ-A) (00288) 5 5 0 2,670 1,504 1,166 40
WHG WH GROUP (00288) 40 4 36 79 4 75 39
WHL THE WHARF (HLDGS) LTD (00004) 208 8 200 2,673 937 1,736 38
WWC WANT WANT CHINA (00151) 93 3 90 4,780 2,345 2,435 31
WXB WUXI BIO (02269) 21,216 9,523 11,693 190,376 96,103 94,273 74
XAB ABC ($0.001) (01288) 1,655 1,224 431 35,421 13,252 22,169 28
XBC BANK OF CHINA ($0.001) (03988) 15,718 3,834 11,884 747,025 324,165 422,860 23
XCC CCB ($0.001) (00939) 31,511 22,386 9,125 860,393 356,065 504,328 23
XIC ICBC ($0.001) (01398) 13,916 5,941 7,975 786,757 284,614 502,143 25
XPB PSBC ($0.001) (01658) 278 126 152 14,899 4,999 9,900 24
XTA CHINA TOWER ($0.001) (AD(00788) 78 78 0 16,241 11,401 4,840 29
XTW CHINA TOWER ($0.001) (00788) 758 400 358 17,545 12,960 4,585 29
YZB YZC (ADJ-B) (01171) 0 0 0 550 381 169 38
YZC YANKUANG ENERGY (01171) 739 469 270 27,412 14,013 13,399 36
ZAO ZA ONLINE (06060) 891 786 105 14,100 7,706 6,394 68
ZJM ZIJIN MINING GROUP (02899) 15,084 13,065 2,019 58,368 29,888 28,480 43
ZSH ZHONGSHENG HLDG (00881) 130 21 109 6,723 2,166 4,557 56
TOTAL 945,720 583,772 361,948 17,830,351 8,565,899 9,264,452
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C PAI 30DEC25 60.00 10,022 2.95 37 2.89 2.24 25,152 +0.89 +43.20
C PAI 30DEC25 70.00 10,000 1.71 40 0.00 0.00 10,519 +0.57 +50.00
P TCH 14MAR25 520.00 6,308 0.00 0 11.50 0.01 1,909 -13.88 -100.00
C XCC 29APR25 7.00 6,143 0.168 23 0.193 0.141 8,335 +0.060 +55.556
C ALB 14MAR25 135.00 6,113 0.80 0 2.58 0.42 23 +0.27 +50.94
C TCH 14MAR25 530.00 6,065 0.00 0 3.26 0.03 2,899 -0.57 -100.00
C ALB 28MAR25 100.00 5,710 37.03 116 36.50 33.60 14,819 +5.36 +16.92
C TCH 28MAR25 560.00 5,683 7.57 50 10.07 5.28 22,615 +2.43 +47.28
C PAI 28MAR25 52.50 5,475 0.59 44 0.77 0.21 12,202 +0.46 +353.85
C TCH 28MAR25 550.00 5,400 9.64 49 12.00 6.50 12,687 +3.19 +49.46
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C BYD 14MAR25 380.00 613 5.80 0 5.80 0.15 0 +5.68 +4,733.33
C PAI 14MAR25 48.00 1,328 1.15 0 1.54 0.06 0 +1.12 +3,733.33
C WXB 29APR25 55.00 0 0.33 122 0.00 0.00 0 +0.32 +3,200.00
C NCL 28MAR25 35.00 86 0.32 61 0.59 0.47 142 +0.31 +3,100.00
P CHT 30MAR26 60.00 0 0.27 19 0.00 0.00 0 +0.26 +2,600.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C ALB 14MAR25 137.50 2,684 0.00 0 0.88 0.02 945 -0.17 -100.00
C ALB 14MAR25 140.00 4,412 0.00 0 0.16 0.01 2,217 -0.05 -100.00
C ALB 14MAR25 142.50 48 0.00 0 0.04 0.01 643 -0.01 -100.00
C ALB 14MAR25 145.00 17 0.00 0 0.02 0.01 856 -0.01 -100.00
C ALB 14MAR25 147.50 0 0.00 0 0.00 0.00 314 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 14.13
28MAR25 8.00 C 0.00 0.00 0.00 6.14 +0.51 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 5.89 +0.51 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 5.64 +0.51 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 5.39 +0.51 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 5.14 +0.51 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.89 +0.50 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 4.64 +0.50 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 4.39 +0.50 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 4.15 +0.51 73 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 3.65 +0.51 63 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 3.15 +0.51 52 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 2.65 +0.51 42 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 2.15 +0.48 33 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 1.68 +0.51 41 0 103 0
28MAR25 13.00 C 0.96 0.96 0.96 1.19 +0.51 33 4 144 0
28MAR25 13.50 C 0.00 0.00 0.00 0.69 +0.39 21 0 364 0
28MAR25 14.00 C 0.35 0.35 0.35 0.34 +0.26 23 5 664 -5
28MAR25 14.50 C 0.08 0.16 0.08 0.12 +0.10 23 38 221 -26
28MAR25 15.00 C 0.02 0.07 0.02 0.03 +0.02 22 45 360 0
28MAR25 15.50 C 0.02 0.02 0.02 0.01 0.00 25 18 74 -10
28MAR25 16.00 C 0.02 0.02 0.02 0.01 0.00 32 6 158 -6
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 175 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 135 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 51 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 72 0 192 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 79 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 65 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 24 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 5.67 +0.51 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 5.42 +0.50 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 5.18 +0.51 52 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.93 +0.51 47 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.68 +0.51 42 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 4.43 +0.51 36 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 4.18 +0.51 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.68 +0.51 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 3.19 +0.51 30 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 2.69 +0.51 23 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 2.19 +0.48 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 1.73 +0.50 24 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 1.26 +0.47 21 0 2 0
29APR25 13.50 C 0.00 0.00 0.00 0.86 +0.38 21 0 108 0
29APR25 14.00 C 0.00 0.00 0.00 0.53 +0.29 21 0 81 0
29APR25 14.50 C 0.21 0.32 0.21 0.31 +0.20 21 13 4 -1
29APR25 15.00 C 0.13 0.21 0.13 0.16 +0.12 21 7 270 +5
29APR25 15.50 C 0.11 0.13 0.11 0.07 +0.05 21 2 39 -1
29APR25 16.00 C 0.06 0.08 0.06 0.03 +0.02 21 22 17 -15
29APR25 16.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 144 0
29APR25 17.00 C 0.05 0.05 0.05 0.01 0.00 24 1 202 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR25 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 5.70 +0.51 0 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 5.45 +0.51 0 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 5.20 +0.50 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.96 +0.51 36 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.71 +0.51 31 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.46 +0.51 0 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 4.21 +0.51 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.72 +0.51 26 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 3.22 +0.51 0 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.73 +0.50 20 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 2.25 +0.49 21 0 15 0
29MAY25 12.50 C 0.00 0.00 0.00 1.79 +0.49 21 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 1.35 +0.43 20 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.96 +0.35 20 0 12 0
29MAY25 14.00 C 0.00 0.00 0.00 0.67 +0.29 21 0 2 0
29MAY25 14.50 C 0.00 0.00 0.00 0.45 +0.24 21 0 6 0
29MAY25 15.00 C 0.23 0.23 0.23 0.28 +0.17 21 4 4 -1
29MAY25 15.50 C 0.00 0.00 0.00 0.16 +0.10 21 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.09 +0.06 21 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.05 +0.04 22 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 6.22 +0.51 0 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.97 +0.50 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 5.73 +0.51 36 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 5.48 +0.51 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 5.23 +0.51 0 0 1 0
27JUN25 9.25 C 0.00 0.00 0.00 4.99 +0.51 32 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.74 +0.51 26 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 4.49 +0.51 0 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 4.25 +0.51 28 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.75 +0.51 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 3.26 +0.50 20 0 50 0
27JUN25 11.50 C 0.00 0.00 0.00 2.78 +0.50 21 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 2.31 +0.51 21 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 1.85 +0.47 20 0 2 0
27JUN25 13.00 C 0.00 0.00 0.00 1.44 +0.42 20 0 1 0
27JUN25 13.50 C 0.00 0.00 0.00 1.09 +0.37 21 0 114 0
27JUN25 14.00 C 0.74 0.74 0.74 0.79 +0.29 21 2 536 -2
27JUN25 14.50 C 0.55 0.60 0.55 0.57 +0.24 21 12 244 +9
27JUN25 15.00 C 0.39 0.43 0.39 0.40 +0.19 22 1,178 1,359 +1,178
27JUN25 15.50 C 0.25 0.25 0.25 0.26 +0.14 22 2 34 +2
27JUN25 16.00 C 0.00 0.00 0.00 0.16 +0.09 22 0 109 0
27JUN25 16.50 C 0.00 0.00 0.00 0.10 +0.06 22 0 266 0
27JUN25 17.00 C 0.00 0.00 0.00 0.06 +0.04 22 0 610 0
27JUN25 17.50 C 0.00 0.00 0.00 0.04 +0.03 22 0 484 0
27JUN25 18.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 52 0
27JUN25 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 13 0
27JUN25 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 62 0
27JUN25 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 36 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 112 0
27JUN25 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 203 0
27JUN25 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 24 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 21 0
27JUN25 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27JUN25 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 6.30 +0.51 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 6.06 +0.51 27 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 5.81 +0.50 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 5.57 +0.51 22 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.33 +0.51 26 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 5.08 +0.51 0 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.84 +0.51 23 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.60 +0.51 23 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 4.35 +0.50 20 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.88 +0.51 22 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.41 +0.50 22 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.95 +0.48 21 0 1 0
29SEP25 12.00 C 0.00 0.00 0.00 2.52 +0.52 21 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.06 +0.43 19 0 15 0
29SEP25 13.00 C 0.00 0.00 0.00 1.71 +0.41 20 0 0 0
29SEP25 13.50 C 1.31 1.31 1.31 1.38 +0.36 20 30 30 +30
29SEP25 14.00 C 0.00 0.00 0.00 1.10 +0.32 21 0 0 0
29SEP25 14.50 C 0.84 0.84 0.84 0.87 +0.27 21 15 15 +13
29SEP25 15.00 C 0.00 0.00 0.00 0.69 +0.23 22 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.54 +0.21 22 0 15 0
29SEP25 16.00 C 0.00 0.00 0.00 0.40 +0.16 22 0 39 0
29SEP25 16.50 C 0.35 0.35 0.35 0.30 +0.14 22 1 2 +1
29SEP25 17.00 C 0.00 0.00 0.00 0.21 +0.10 22 0 22 0
29SEP25 17.50 C 0.00 0.00 0.00 0.15 +0.07 22 0 55 0
29SEP25 18.00 C 0.00 0.00 0.00 0.11 +0.06 22 0 27 0
29SEP25 18.50 C 0.00 0.00 0.00 0.08 +0.04 22 0 30 0
29SEP25 19.00 C 0.00 0.00 0.00 0.06 +0.03 22 0 202 0
29SEP25 19.50 C 0.00 0.00 0.00 0.04 +0.03 22 0 30 0
29SEP25 20.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 30 0
29SEP25 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP25 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.88 +0.51 24 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.64 +0.51 25 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.40 +0.51 25 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.16 +0.51 24 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.92 +0.51 24 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.68 +0.51 23 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.44 +0.50 22 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 3.98 +0.50 23 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.53 +0.49 22 0 50 0
30DEC25 11.50 C 0.00 0.00 0.00 3.10 +0.47 22 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 2.70 +0.53 23 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.25 +0.42 21 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.91 +0.39 21 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.61 +0.36 21 0 44 0
30DEC25 14.00 C 0.00 0.00 0.00 1.34 +0.33 22 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 1.10 +0.29 22 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.90 +0.26 22 0 33 0
30DEC25 15.50 C 0.00 0.00 0.00 0.73 +0.20 22 0 7 0
30DEC25 16.00 C 0.00 0.00 0.00 0.59 +0.18 22 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.49 +0.17 23 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.38 +0.14 23 0 40 0
30DEC25 17.50 C 0.00 0.00 0.00 0.30 +0.12 23 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.23 +0.09 23 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.18 +0.08 23 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.14 +0.06 23 0 7 0
30DEC25 19.50 C 0.00 0.00 0.00 0.11 +0.05 23 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.08 +0.04 23 0 20 0
30MAR26 8.75 C 0.00 0.00 0.00 5.64 +0.51 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.40 +0.51 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.16 +0.51 22 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.92 +0.50 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.69 +0.50 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.46 +0.50 23 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.00 +0.49 22 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.57 +0.48 23 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.15 +0.46 22 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.76 +0.51 22 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.33 +0.41 20 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.01 +0.38 21 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.73 +0.36 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.47 +0.33 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.24 +0.30 22 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.04 +0.27 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.87 +0.24 22 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.72 +0.20 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.60 +0.16 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.52 +0.17 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.42 +0.15 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.35 +0.13 23 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.28 +0.11 23 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.22 +0.08 22 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.18 +0.07 22 0 0 0
TOTAL CALL 1,405 9,192 +1,171
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 121 0 28 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 470 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 73 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 69 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 244 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 277 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 280 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 335 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 380 0
28MAR25 13.00 P 0.02 0.02 0.02 0.01 -0.01 24 31 389 -31
28MAR25 13.50 P 0.09 0.09 0.04 0.04 -0.10 21 71 776 +39
28MAR25 14.00 P 0.18 0.19 0.18 0.17 -0.26 21 5 139 +5
28MAR25 14.50 P 0.00 0.00 0.00 0.48 -0.40 23 0 180 0
28MAR25 15.00 P 0.00 0.00 0.00 0.90 -0.48 25 0 141 0
28MAR25 15.50 P 0.00 0.00 0.00 1.37 -0.51 0 0 26 0
28MAR25 16.00 P 0.00 0.00 0.00 1.87 -0.51 0 0 1 0
28MAR25 16.50 P 0.00 0.00 0.00 2.37 -0.51 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 2.87 -0.51 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 3.37 -0.51 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 3.87 -0.51 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.37 -0.51 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 4.87 -0.51 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.37 -0.51 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 5.87 -0.51 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 6.87 -0.51 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 7.87 -0.51 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 8.87 -0.51 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 9.87 -0.51 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 10.87 -0.51 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 11.87 -0.51 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 182 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 377 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 115 0
29APR25 12.00 P 0.02 0.02 0.02 0.01 0.00 23 15 267 -15
29APR25 12.50 P 0.03 0.03 0.03 0.02 -0.02 21 38 265 -4
29APR25 13.00 P 0.07 0.07 0.06 0.06 -0.05 21 50 214 +26
29APR25 13.50 P 0.15 0.15 0.15 0.15 -0.12 20 3 70 +2
29APR25 14.00 P 0.34 0.35 0.33 0.34 -0.22 21 10 12 +10
29APR25 14.50 P 0.68 0.69 0.68 0.62 -0.34 22 22 28 +14
29APR25 15.00 P 0.00 0.00 0.00 0.99 -0.42 23 0 36 0
29APR25 15.50 P 0.00 0.00 0.00 1.43 -0.45 25 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 1.87 -0.51 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 2.37 -0.51 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 2.87 -0.51 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 3.37 -0.51 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 3.87 -0.51 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 4.37 -0.51 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 4.87 -0.51 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 5.37 -0.51 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 5.87 -0.51 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 136 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 154 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29MAY25 12.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
29MAY25 12.50 P 0.05 0.05 0.05 0.06 -0.03 21 20 31 +20
29MAY25 13.00 P 0.00 0.00 0.00 0.12 -0.07 21 0 74 0
29MAY25 13.50 P 0.00 0.00 0.00 0.24 -0.14 20 0 261 0
29MAY25 14.00 P 0.51 0.51 0.44 0.45 -0.21 21 10 102 -1
29MAY25 14.50 P 0.00 0.00 0.00 0.72 -0.30 22 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.07 -0.36 22 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 1.48 -0.40 23 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 1.89 -0.49 21 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.37 -0.51 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.87 -0.51 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.37 -0.51 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.87 -0.51 0 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.37 -0.51 0 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.87 -0.51 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 5.37 -0.51 0 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 5.87 -0.51 0 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 45 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 99 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 68 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 24 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 75 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 84 0
27JUN25 11.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 20 0
27JUN25 12.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 600 0
27JUN25 12.50 P 0.00 0.00 0.00 0.09 -0.06 21 0 185 0
27JUN25 13.00 P 0.00 0.00 0.00 0.19 -0.08 21 0 183 0
27JUN25 13.50 P 0.00 0.00 0.00 0.32 -0.15 21 0 17 0
27JUN25 14.00 P 0.00 0.00 0.00 0.53 -0.21 21 0 224 0
27JUN25 14.50 P 0.85 0.85 0.79 0.79 -0.30 21 5 47 +5
27JUN25 15.00 P 1.20 1.20 1.20 1.15 -0.36 23 2 39 0
27JUN25 15.50 P 0.00 0.00 0.00 1.54 -0.36 23 0 2 0
27JUN25 16.00 P 0.00 0.00 0.00 1.92 -0.46 22 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 2.38 -0.50 22 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 2.87 -0.51 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.37 -0.51 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 3.87 -0.51 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 4.37 -0.51 0 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.87 -0.51 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 5.37 -0.51 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 5.87 -0.51 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 6.87 -0.51 0 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 7.87 -0.51 0 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 8.87 -0.51 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 9.87 -0.51 0 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 10.87 -0.51 0 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 11.87 -0.51 0 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 119 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 9.50 P 0.02 0.02 0.02 0.01 0.00 25 9 10 +9
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 20 0
29SEP25 10.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 1 0
29SEP25 11.50 P 0.00 0.00 0.00 0.08 -0.03 22 0 1 0
29SEP25 12.00 P 0.00 0.00 0.00 0.14 -0.05 22 0 15 0
29SEP25 12.50 P 0.00 0.00 0.00 0.23 -0.08 22 0 210 0
29SEP25 13.00 P 0.00 0.00 0.00 0.36 -0.11 22 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 0.53 -0.16 22 0 21 0
29SEP25 14.00 P 0.00 0.00 0.00 0.75 -0.20 22 0 50 0
29SEP25 14.50 P 0.00 0.00 0.00 1.02 -0.24 22 0 50 0
29SEP25 15.00 P 0.00 0.00 0.00 1.33 -0.30 23 0 2 0
29SEP25 15.50 P 0.00 0.00 0.00 1.68 -0.30 23 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.02 -0.40 22 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 2.44 -0.44 22 0 36 0
29SEP25 17.00 P 0.00 0.00 0.00 2.89 -0.49 21 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 3.37 -0.51 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 3.87 -0.51 0 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 4.37 -0.51 0 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 4.87 -0.51 0 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.37 -0.51 0 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 5.87 -0.51 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 6.87 -0.51 0 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 7.87 -0.51 0 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 8.87 -0.51 0 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 9.87 -0.51 0 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 10.87 -0.51 0 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 11.87 -0.51 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.13 -0.03 23 0 282 0
30DEC25 11.50 P 0.00 0.00 0.00 0.20 -0.05 23 0 0 0
30DEC25 12.00 P 0.33 0.33 0.33 0.30 -0.07 23 2 2 -2
30DEC25 12.50 P 0.00 0.00 0.00 0.43 -0.10 23 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.59 -0.13 23 0 51 0
30DEC25 13.50 P 0.00 0.00 0.00 0.79 -0.16 23 0 55 0
30DEC25 14.00 P 0.99 0.99 0.99 0.99 -0.23 22 20 57 0
30DEC25 14.50 P 0.00 0.00 0.00 1.29 -0.23 23 0 34 0
30DEC25 15.00 P 0.00 0.00 0.00 1.59 -0.27 23 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.93 -0.24 24 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.22 -0.34 22 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.60 -0.37 23 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.00 -0.41 22 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.44 -0.44 23 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 3.89 -0.49 22 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.37 -0.51 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.87 -0.51 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.37 -0.51 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.87 -0.51 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.26 -0.06 22 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.38 -0.07 23 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.52 -0.10 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.70 -0.12 23 0 2 0
30MAR26 13.50 P 0.00 0.00 0.00 0.90 -0.16 23 0 49 0
30MAR26 14.00 P 0.00 0.00 0.00 1.14 -0.19 23 0 20 0
30MAR26 14.50 P 0.00 0.00 0.00 1.40 -0.23 23 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 1.71 -0.25 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.03 -0.22 23 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.32 -0.31 22 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.68 -0.35 22 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.08 -0.37 22 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.49 -0.41 22 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.93 -0.45 22 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.39 -0.49 23 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.87 -0.51 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.37 -0.51 0 0 0 0
TOTAL PUT 313 9,621 +77
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 50.85
28MAR25 14.50 C 0.00 0.00 0.00 36.37 -0.35 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 35.87 -0.35 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 35.37 -0.36 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 34.87 -0.36 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 34.38 -0.35 193 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 33.88 -0.35 186 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 33.38 -0.35 177 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 32.88 -0.35 169 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 32.38 -0.35 160 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 31.88 -0.35 148 0 2 0
28MAR25 19.50 C 0.00 0.00 0.00 31.38 -0.35 118 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 30.88 -0.35 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 29.88 -0.35 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 28.88 -0.36 0 0 3 0
28MAR25 23.00 C 0.00 0.00 0.00 27.89 -0.35 138 0 5 0
28MAR25 24.00 C 0.00 0.00 0.00 26.89 -0.35 127 0 12 0
28MAR25 25.00 C 0.00 0.00 0.00 25.89 -0.35 114 0 34 0
28MAR25 26.00 C 0.00 0.00 0.00 24.89 -0.35 85 0 8 0
28MAR25 27.00 C 0.00 0.00 0.00 23.89 -0.35 0 0 999 0
28MAR25 28.00 C 0.00 0.00 0.00 22.89 -0.36 0 0 7 0
28MAR25 29.00 C 0.00 0.00 0.00 21.89 -0.36 0 0 21 0
28MAR25 30.00 C 0.00 0.00 0.00 20.90 -0.35 93 0 2 0
28MAR25 31.00 C 0.00 0.00 0.00 19.90 -0.35 84 0 8 0
28MAR25 32.00 C 0.00 0.00 0.00 18.90 -0.35 72 0 52 0
28MAR25 33.00 C 0.00 0.00 0.00 17.90 -0.35 0 0 42 0
28MAR25 34.00 C 0.00 0.00 0.00 16.90 -0.36 0 0 25 0
28MAR25 35.00 C 0.00 0.00 0.00 15.91 -0.70 70 0 18 0
28MAR25 36.00 C 0.00 0.00 0.00 14.91 -0.35 64 0 68 0
28MAR25 37.00 C 0.00 0.00 0.00 13.91 -0.36 57 0 42 0
28MAR25 38.00 C 0.00 0.00 0.00 12.92 -0.36 60 0 44 0
28MAR25 39.00 C 12.00 12.00 12.00 11.94 -0.36 63 50 123 0
28MAR25 40.00 C 0.00 0.00 0.00 10.96 -0.37 62 0 134 0
28MAR25 41.00 C 0.00 0.00 0.00 9.99 -0.38 61 0 105 0
28MAR25 42.00 C 0.00 0.00 0.00 9.05 -0.38 62 0 332 0
28MAR25 43.00 C 0.00 0.00 0.00 8.12 -0.49 61 0 164 0
28MAR25 44.00 C 0.00 0.00 0.00 7.23 -0.40 61 0 105 0
28MAR25 45.00 C 0.00 0.00 0.00 6.38 -0.40 61 0 134 0
28MAR25 46.00 C 0.00 0.00 0.00 5.57 -0.41 61 0 61 0
28MAR25 47.00 C 0.00 0.00 0.00 4.81 -0.25 61 0 154 0
28MAR25 48.00 C 0.00 0.00 0.00 4.15 -0.24 62 0 173 0
28MAR25 49.00 C 0.00 0.00 0.00 3.54 -0.22 63 0 141 0
28MAR25 50.00 C 2.80 2.80 2.80 2.99 -0.21 63 2 215 -2
28MAR25 52.50 C 1.72 1.91 1.71 1.84 -0.22 63 25 783 -6
28MAR25 55.00 C 1.09 1.12 1.09 1.05 -0.24 62 6 382 0
28MAR25 57.50 C 0.00 0.00 0.00 0.56 -0.18 62 0 334 0
28MAR25 60.00 C 0.00 0.00 0.00 0.28 -0.12 62 0 246 0
28MAR25 62.50 C 0.00 0.00 0.00 0.13 -0.08 62 0 33 0
28MAR25 65.00 C 0.00 0.00 0.00 0.06 -0.04 62 0 32 0
28MAR25 67.50 C 0.12 0.14 0.11 0.03 -0.02 63 60 124 +51
28MAR25 70.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 63 0
28MAR25 72.50 C 0.06 0.06 0.06 0.01 0.00 68 5 7 +5
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
29APR25 26.00 C 0.00 0.00 0.00 24.98 -0.35 0 0 2 0
29APR25 27.00 C 0.00 0.00 0.00 23.99 -0.35 61 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 22.99 -0.36 0 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 22.00 -0.36 54 0 1 0
29APR25 30.00 C 0.00 0.00 0.00 21.01 -0.36 56 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 20.02 -0.36 55 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 19.03 -0.36 54 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 18.05 -0.37 54 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 17.08 -0.36 55 0 21 0
29APR25 35.00 C 0.00 0.00 0.00 16.11 -0.50 55 0 21 0
29APR25 36.00 C 0.00 0.00 0.00 15.16 -0.37 55 0 15 0
29APR25 37.00 C 0.00 0.00 0.00 14.22 -0.38 55 0 315 0
29APR25 38.00 C 0.00 0.00 0.00 13.29 -0.39 55 0 315 0
29APR25 39.00 C 0.00 0.00 0.00 12.39 -0.39 55 0 80 0
29APR25 40.00 C 0.00 0.00 0.00 11.51 -0.39 55 0 345 0
29APR25 41.00 C 0.00 0.00 0.00 10.65 -0.40 55 0 45 0
29APR25 42.00 C 0.00 0.00 0.00 9.82 -0.41 55 0 70 0
29APR25 43.00 C 0.00 0.00 0.00 9.03 -0.40 55 0 44 0
29APR25 44.00 C 0.00 0.00 0.00 8.27 -0.41 55 0 45 0
29APR25 45.00 C 0.00 0.00 0.00 7.55 -0.40 55 0 34 0
29APR25 46.00 C 0.00 0.00 0.00 6.86 -0.41 55 0 23 0
29APR25 47.00 C 0.00 0.00 0.00 6.16 -0.26 54 0 93 0
29APR25 48.00 C 0.00 0.00 0.00 5.57 -0.26 54 0 163 0
29APR25 49.00 C 0.00 0.00 0.00 5.10 -0.17 56 0 405 0
29APR25 50.00 C 4.52 4.52 4.52 4.61 -0.15 56 5 518 0
29APR25 52.50 C 0.00 0.00 0.00 3.49 -0.14 56 0 78 0
29APR25 55.00 C 0.00 0.00 0.00 2.57 -0.25 56 0 103 0
29APR25 57.50 C 2.08 2.13 2.07 1.85 -0.28 56 33 238 +12
29APR25 60.00 C 0.00 0.00 0.00 1.31 -0.23 56 0 57 0
29APR25 62.50 C 0.00 0.00 0.00 0.91 -0.19 56 0 106 0
29APR25 65.00 C 1.07 1.07 1.07 0.63 -0.15 56 2 46 -1
29APR25 67.50 C 0.00 0.00 0.00 0.42 -0.12 55 0 135 0
29APR25 70.00 C 0.65 0.65 0.65 0.28 -0.09 55 15 21 +15
29APR25 72.50 C 0.00 0.00 0.00 0.19 -0.07 56 0 3 0
29APR25 75.00 C 0.00 0.00 0.00 0.12 -0.05 55 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 0.08 -0.03 55 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 0.05 -0.03 55 0 1 0
29MAY25 30.00 C 0.00 0.00 0.00 21.14 -0.35 54 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 20.16 -0.36 53 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 19.20 -0.36 53 0 1 0
29MAY25 33.00 C 0.00 0.00 0.00 18.25 -0.36 53 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 17.31 -0.36 53 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 16.38 -0.37 53 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 15.47 -0.37 53 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 14.58 -0.37 53 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 13.71 -0.37 53 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 12.86 -0.38 53 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 12.04 -0.36 53 0 20 0
29MAY25 41.00 C 0.00 0.00 0.00 11.25 -0.37 53 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 10.48 -0.37 53 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 9.74 -0.38 53 0 17 0
29MAY25 44.00 C 0.00 0.00 0.00 9.04 -0.36 53 0 315 0
29MAY25 45.00 C 0.00 0.00 0.00 8.37 -0.37 53 0 300 0
29MAY25 46.00 C 0.00 0.00 0.00 7.72 -0.36 53 0 21 0
29MAY25 47.00 C 0.00 0.00 0.00 7.11 -0.26 53 0 15 0
29MAY25 48.00 C 0.00 0.00 0.00 6.55 -0.26 53 0 93 0
29MAY25 49.00 C 0.00 0.00 0.00 6.05 -0.12 54 0 95 0
29MAY25 50.00 C 0.00 0.00 0.00 5.55 -0.13 54 0 207 0
29MAY25 52.50 C 0.00 0.00 0.00 4.50 -0.17 54 0 65 0
29MAY25 55.00 C 0.00 0.00 0.00 3.57 -0.26 54 0 405 0
29MAY25 57.50 C 0.00 0.00 0.00 2.78 -0.27 54 0 15 0
29MAY25 60.00 C 0.00 0.00 0.00 2.15 -0.23 54 0 67 0
29MAY25 62.50 C 0.00 0.00 0.00 1.65 -0.18 54 0 16 0
29MAY25 65.00 C 0.00 0.00 0.00 1.24 -0.18 54 0 15 0
29MAY25 67.50 C 0.00 0.00 0.00 0.94 -0.15 54 0 15 0
29MAY25 70.00 C 0.00 0.00 0.00 0.71 -0.11 54 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 0.51 -0.09 53 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 0.37 -0.08 53 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 0.28 -0.06 53 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.20 -0.05 53 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 33.49 -0.35 0 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 32.99 -0.36 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 32.50 -0.35 62 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 32.00 -0.35 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 31.51 -0.35 63 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 31.01 -0.35 0 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 30.02 -0.35 54 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 29.03 -0.35 55 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 28.04 -0.35 54 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 27.05 -0.35 53 0 6 0
27JUN25 25.00 C 0.00 0.00 0.00 26.06 -0.36 52 0 15 0
27JUN25 26.00 C 0.00 0.00 0.00 25.08 -0.35 53 0 6 0
27JUN25 27.00 C 0.00 0.00 0.00 24.10 -0.35 53 0 5 0
27JUN25 28.00 C 0.00 0.00 0.00 23.13 -0.35 54 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 22.16 -0.35 53 0 9 0
27JUN25 30.00 C 0.00 0.00 0.00 21.20 -0.35 53 0 4 0
27JUN25 31.00 C 0.00 0.00 0.00 20.25 -0.36 53 0 14 0
27JUN25 32.00 C 0.00 0.00 0.00 19.31 -0.36 53 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 18.40 -0.35 53 0 7 0
27JUN25 34.00 C 0.00 0.00 0.00 17.49 -0.35 53 0 1 0
27JUN25 35.00 C 0.00 0.00 0.00 16.60 -0.35 53 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 15.73 -0.35 53 0 11 0
27JUN25 37.00 C 0.00 0.00 0.00 14.89 -0.35 53 0 29 0
27JUN25 38.00 C 0.00 0.00 0.00 14.06 -0.34 53 0 37 0
27JUN25 39.00 C 0.00 0.00 0.00 13.28 -0.33 53 0 26 0
27JUN25 40.00 C 0.00 0.00 0.00 12.50 -0.33 53 0 10 0
27JUN25 41.00 C 0.00 0.00 0.00 11.76 -0.33 53 0 15 0
27JUN25 42.00 C 0.00 0.00 0.00 11.04 -0.33 53 0 15 0
27JUN25 43.00 C 0.00 0.00 0.00 10.35 -0.32 53 0 5 0
27JUN25 44.00 C 0.00 0.00 0.00 9.70 -0.32 53 0 15 0
27JUN25 45.00 C 0.00 0.00 0.00 9.06 -0.31 53 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 8.48 -0.29 53 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 7.84 -0.22 53 0 10 0
27JUN25 48.00 C 0.00 0.00 0.00 7.33 -0.24 53 0 35 0
27JUN25 49.00 C 0.00 0.00 0.00 6.83 -0.14 53 0 15 0
27JUN25 50.00 C 0.00 0.00 0.00 6.38 -0.15 53 0 26 0
27JUN25 52.50 C 0.00 0.00 0.00 5.39 -0.14 54 0 16 0
27JUN25 55.00 C 0.00 0.00 0.00 4.47 -0.22 54 0 60 0
27JUN25 57.50 C 0.00 0.00 0.00 3.65 -0.19 54 0 71 0
27JUN25 60.00 C 0.00 0.00 0.00 2.95 -0.20 54 0 37 0
27JUN25 62.50 C 0.00 0.00 0.00 2.41 -0.16 54 0 16 0
27JUN25 65.00 C 0.00 0.00 0.00 1.94 -0.13 54 0 6 0
27JUN25 67.50 C 0.00 0.00 0.00 1.54 -0.13 54 0 30 0
27JUN25 70.00 C 0.00 0.00 0.00 1.24 -0.11 54 0 1 0
27JUN25 72.50 C 0.00 0.00 0.00 0.96 -0.07 53 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.76 -0.08 53 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 0.60 -0.06 53 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.47 -0.06 53 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 31.55 -0.35 50 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 31.06 -0.36 49 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 30.09 -0.36 49 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 29.13 -0.35 50 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 28.17 -0.36 50 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 27.22 -0.35 50 0 20 0
29SEP25 25.00 C 0.00 0.00 0.00 26.27 -0.36 49 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 25.33 -0.36 50 0 2 0
29SEP25 27.00 C 0.00 0.00 0.00 24.41 -0.36 50 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 23.49 -0.35 50 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 22.59 -0.36 50 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 21.70 -0.35 50 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 20.83 -0.36 50 0 3 0
29SEP25 32.00 C 0.00 0.00 0.00 19.97 -0.36 50 0 10 0
29SEP25 33.00 C 0.00 0.00 0.00 19.13 -0.36 50 0 14 0
29SEP25 34.00 C 0.00 0.00 0.00 18.32 -0.35 50 0 30 0
29SEP25 35.00 C 0.00 0.00 0.00 17.50 -0.35 50 0 10 0
29SEP25 36.00 C 0.00 0.00 0.00 16.74 -0.35 50 0 48 0
29SEP25 37.00 C 0.00 0.00 0.00 15.97 -0.36 50 0 3 0
29SEP25 38.00 C 0.00 0.00 0.00 15.23 -0.35 50 0 12 0
29SEP25 39.00 C 0.00 0.00 0.00 14.53 -0.35 50 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 13.83 -0.35 50 0 18 0
29SEP25 41.00 C 0.00 0.00 0.00 13.16 -0.34 50 0 25 0
29SEP25 42.00 C 0.00 0.00 0.00 12.53 -0.34 50 0 43 0
29SEP25 43.00 C 0.00 0.00 0.00 11.90 -0.34 50 0 38 0
29SEP25 44.00 C 0.00 0.00 0.00 11.30 -0.31 50 0 22 0
29SEP25 45.00 C 0.00 0.00 0.00 10.74 -0.32 50 0 61 0
29SEP25 46.00 C 0.00 0.00 0.00 10.18 -0.32 50 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 9.63 -0.32 50 0 8 0
29SEP25 48.00 C 0.00 0.00 0.00 9.15 -0.30 50 0 2 0
29SEP25 49.00 C 0.00 0.00 0.00 8.67 -0.30 50 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 8.19 -0.30 50 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 7.14 -0.28 50 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 6.17 -0.25 50 0 1 0
29SEP25 57.50 C 0.00 0.00 0.00 5.35 -0.25 50 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 4.62 -0.22 50 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 4.09 -0.23 50 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 3.53 -0.19 50 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 3.02 -0.10 50 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 2.53 -0.15 50 0 1 0
29SEP25 72.50 C 0.00 0.00 0.00 2.15 -0.16 50 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 1.85 -0.13 50 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 1.58 -0.13 50 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.35 -0.10 50 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 25.83 -0.36 50 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.95 -0.36 50 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 24.10 -0.36 50 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 23.26 -0.35 50 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.43 -0.36 50 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.58 -0.40 49 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.82 -0.36 50 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 20.06 -0.35 50 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 19.31 -0.36 50 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.56 -0.36 50 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.85 -0.35 50 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 17.17 -0.35 50 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.48 -0.35 50 0 2 0
30DEC25 39.00 C 0.00 0.00 0.00 15.82 -0.34 50 0 8 0
30DEC25 40.00 C 0.00 0.00 0.00 15.20 -0.35 50 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 14.59 -0.34 50 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 13.97 -0.35 50 0 4 0
30DEC25 43.00 C 0.00 0.00 0.00 13.41 -0.33 50 0 2 0
30DEC25 44.00 C 0.00 0.00 0.00 12.87 -0.33 50 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 12.33 -0.33 50 0 1 0
30DEC25 46.00 C 0.00 0.00 0.00 11.78 -0.34 50 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 11.30 -0.31 50 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 10.84 -0.31 50 0 9 0
30DEC25 49.00 C 9.98 9.98 9.98 10.37 -0.32 50 4 5 0
30DEC25 50.00 C 0.00 0.00 0.00 9.91 -0.31 50 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 8.89 -0.30 50 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 7.92 -0.30 50 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.11 -0.27 50 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 6.32 -0.27 50 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 5.66 -0.24 50 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 5.04 -0.24 50 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 4.49 -0.21 50 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 4.02 -0.20 50 0 8 0
30DEC25 72.50 C 0.00 0.00 0.00 3.54 -0.21 50 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 3.19 -0.17 50 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.84 -0.17 50 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.51 -0.15 50 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.87 -0.36 50 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.20 -0.36 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.59 -0.35 50 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.98 -0.36 50 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 16.38 -0.36 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.78 -0.35 50 0 2 0
30MAR26 42.00 C 0.00 0.00 0.00 15.24 -0.34 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.71 -0.34 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 14.18 -0.34 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.66 -0.34 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 13.15 -0.33 50 0 8 0
30MAR26 47.00 C 0.00 0.00 0.00 12.70 -0.33 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 12.25 -0.33 50 0 9 0
30MAR26 49.00 C 11.10 11.10 11.10 11.80 -0.33 50 50 50 +50
30MAR26 50.00 C 0.00 0.00 0.00 11.35 -0.33 50 0 6 0
30MAR26 52.50 C 0.00 0.00 0.00 10.36 -0.31 50 0 8 0
30MAR26 55.00 C 0.00 0.00 0.00 9.43 -0.30 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 8.59 -0.28 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.83 -0.28 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 7.09 -0.26 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 6.49 -0.25 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.89 -0.26 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 5.36 -0.22 50 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 4.90 -0.22 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.44 -0.22 50 0 1 0
TOTAL CALL 257 11,332 +124
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 232 0 94 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 226 0 30 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 214 0 18 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 209 0 8 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 203 0 2 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 198 0 6 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 193 0 29 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 188 0 2 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 183 0 15 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 179 0 12 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 174 0 39 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 166 0 62 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 157 0 83 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 150 0 86 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 142 0 43 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 135 0 67 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 128 0 26 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,517 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 115 0 121 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 109 0 62 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 103 0 41 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 74 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 117 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 133 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 84 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 133 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 127 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 191 0
28MAR25 39.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 141 0
28MAR25 40.00 P 0.00 0.00 0.00 0.05 -0.01 62 0 124 0
28MAR25 41.00 P 0.08 0.08 0.08 0.08 -0.03 61 1 113 0
28MAR25 42.00 P 0.13 0.13 0.13 0.13 -0.03 61 1 123 0
28MAR25 43.00 P 0.00 0.00 0.00 0.20 -0.05 61 0 206 0
28MAR25 44.00 P 0.00 0.00 0.00 0.30 -0.04 61 0 110 0
28MAR25 45.00 P 0.46 0.46 0.42 0.44 -0.05 60 6 119 +6
28MAR25 46.00 P 0.66 0.66 0.62 0.63 -0.05 60 2 105 -2
28MAR25 47.00 P 0.86 0.86 0.86 0.87 -0.05 60 3 73 +3
28MAR25 48.00 P 1.25 1.25 1.25 1.17 -0.04 60 1 158 0
28MAR25 49.00 P 0.00 0.00 0.00 1.53 -0.03 60 0 122 0
28MAR25 50.00 P 2.08 2.29 2.08 1.96 -0.05 60 5 244 +3
28MAR25 52.50 P 0.00 0.00 0.00 3.35 -0.02 61 0 189 0
28MAR25 55.00 P 0.00 0.00 0.00 5.13 -0.01 62 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 7.22 +0.07 65 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 9.36 +0.24 61 0 10 0
28MAR25 62.50 P 0.00 0.00 0.00 11.72 +0.28 61 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 14.17 +0.32 62 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 16.65 +0.34 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 19.15 +0.35 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 21.65 +0.35 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 24.15 +0.35 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 26.65 +0.35 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 29.15 +0.35 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 71 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 0.00 0.00 0.00 0.01 0.00 60 0 67 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 40 0
29APR25 32.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 315 0
29APR25 33.00 P 0.06 0.06 0.06 0.04 -0.01 56 5 43 0
29APR25 34.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 29 0
29APR25 35.00 P 0.00 0.00 0.00 0.09 -0.01 55 0 129 0
29APR25 36.00 P 0.15 0.15 0.15 0.13 -0.02 55 2 66 0
29APR25 37.00 P 0.18 0.18 0.18 0.18 -0.02 55 3 368 +1
29APR25 38.00 P 0.00 0.00 0.00 0.25 -0.03 55 0 339 0
29APR25 39.00 P 0.00 0.00 0.00 0.34 -0.04 55 0 102 0
29APR25 40.00 P 0.38 0.38 0.38 0.44 -0.05 55 3 123 0
29APR25 41.00 P 0.00 0.00 0.00 0.58 -0.04 55 0 26 0
29APR25 42.00 P 0.00 0.00 0.00 0.74 -0.05 54 0 49 0
29APR25 43.00 P 0.00 0.00 0.00 0.94 -0.05 54 0 101 0
29APR25 44.00 P 1.08 1.08 1.08 1.17 -0.05 54 2 38 +2
29APR25 45.00 P 0.00 0.00 0.00 1.43 -0.05 54 0 55 0
29APR25 46.00 P 1.68 1.68 1.68 1.74 -0.05 54 3 68 0
29APR25 47.00 P 0.00 0.00 0.00 2.07 -0.04 54 0 46 0
29APR25 48.00 P 2.41 2.41 2.41 2.46 -0.04 54 15 138 +15
29APR25 49.00 P 0.00 0.00 0.00 2.91 -0.04 54 0 63 0
29APR25 50.00 P 0.00 0.00 0.00 3.39 -0.09 54 0 40 0
29APR25 52.50 P 4.90 4.90 4.90 4.66 -0.27 53 5 57 +5
29APR25 55.00 P 0.00 0.00 0.00 6.52 -0.03 57 0 15 0
29APR25 57.50 P 0.00 0.00 0.00 8.44 +0.08 59 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 10.19 +0.14 55 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 12.31 +0.18 55 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 14.54 +0.21 55 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 16.86 +0.25 55 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 19.25 +0.28 55 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 21.68 +0.30 55 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 24.15 +0.33 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 26.65 +0.35 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 29.15 +0.35 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 3 0
29MAY25 31.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 0.11 -0.01 54 0 15 0
29MAY25 33.00 P 0.00 0.00 0.00 0.15 -0.01 53 0 3 0
29MAY25 34.00 P 0.00 0.00 0.00 0.20 -0.01 53 0 4 0
29MAY25 35.00 P 0.00 0.00 0.00 0.28 -0.01 53 0 10 0
29MAY25 36.00 P 0.00 0.00 0.00 0.36 -0.02 53 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 0.47 -0.02 53 0 2 0
29MAY25 38.00 P 0.00 0.00 0.00 0.59 -0.02 53 0 22 0
29MAY25 39.00 P 0.00 0.00 0.00 0.75 -0.02 53 0 75 0
29MAY25 40.00 P 0.00 0.00 0.00 0.92 -0.03 53 0 46 0
29MAY25 41.00 P 0.00 0.00 0.00 1.13 -0.02 53 0 75 0
29MAY25 42.00 P 0.00 0.00 0.00 1.36 -0.02 53 0 52 0
29MAY25 43.00 P 0.00 0.00 0.00 1.58 -0.02 52 0 44 0
29MAY25 44.00 P 0.00 0.00 0.00 1.86 -0.02 52 0 300 0
29MAY25 45.00 P 0.00 0.00 0.00 2.19 -0.01 52 0 316 0
29MAY25 46.00 P 2.45 2.45 2.45 2.53 0.00 52 3 39 0
29MAY25 47.00 P 0.00 0.00 0.00 2.93 0.00 52 0 62 0
29MAY25 48.00 P 0.00 0.00 0.00 3.33 -0.01 52 0 20 0
29MAY25 49.00 P 0.00 0.00 0.00 3.79 -0.04 52 0 60 0
29MAY25 50.00 P 0.00 0.00 0.00 4.27 -0.08 52 0 19 0
29MAY25 52.50 P 0.00 0.00 0.00 5.68 -0.10 52 0 7 0
29MAY25 55.00 P 0.00 0.00 0.00 7.33 -0.11 53 0 7 0
29MAY25 57.50 P 0.00 0.00 0.00 9.30 +0.10 56 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 10.96 +0.14 53 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 12.96 +0.18 53 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 15.06 +0.19 53 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 17.27 +0.22 53 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 19.55 +0.25 53 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 21.89 +0.28 53 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 24.27 +0.29 53 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 26.70 +0.31 53 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 29.16 +0.33 53 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 72 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 65 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 0.00 55 0 20 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
27JUN25 25.00 P 0.00 0.00 0.00 0.02 0.00 53 0 38 0
27JUN25 26.00 P 0.00 0.00 0.00 0.03 0.00 53 0 25 0
27JUN25 27.00 P 0.00 0.00 0.00 0.05 0.00 54 0 11 0
27JUN25 28.00 P 0.00 0.00 0.00 0.07 0.00 53 0 13 0
27JUN25 29.00 P 0.00 0.00 0.00 0.10 0.00 53 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 0.14 0.00 54 0 2 0
27JUN25 31.00 P 0.00 0.00 0.00 0.19 0.00 53 0 2 0
27JUN25 32.00 P 0.00 0.00 0.00 0.25 +0.01 53 0 3 0
27JUN25 33.00 P 0.00 0.00 0.00 0.33 +0.01 53 0 1 0
27JUN25 34.00 P 0.00 0.00 0.00 0.42 +0.01 53 0 16 0
27JUN25 35.00 P 0.00 0.00 0.00 0.53 +0.01 53 0 6 0
27JUN25 36.00 P 0.00 0.00 0.00 0.65 +0.01 53 0 16 0
27JUN25 37.00 P 0.00 0.00 0.00 0.81 +0.01 53 0 17 0
27JUN25 38.00 P 0.00 0.00 0.00 0.98 +0.02 53 0 17 0
27JUN25 39.00 P 0.00 0.00 0.00 1.19 +0.02 53 0 1 0
27JUN25 40.00 P 0.00 0.00 0.00 1.40 +0.02 53 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 1.66 +0.02 53 0 2 0
27JUN25 42.00 P 0.00 0.00 0.00 1.94 +0.03 53 0 17 0
27JUN25 43.00 P 1.91 1.91 1.90 2.18 +0.04 53 16 32 +16
27JUN25 44.00 P 0.00 0.00 0.00 2.51 +0.04 52 0 19 0
27JUN25 45.00 P 0.00 0.00 0.00 2.85 +0.05 52 0 15 0
27JUN25 46.00 P 0.00 0.00 0.00 3.25 +0.06 52 0 15 0
27JUN25 47.00 P 0.00 0.00 0.00 3.65 +0.05 52 0 1 0
27JUN25 48.00 P 0.00 0.00 0.00 4.08 +0.07 52 0 5 0
27JUN25 49.00 P 0.00 0.00 0.00 4.57 +0.08 52 0 15 0
27JUN25 50.00 P 0.00 0.00 0.00 5.05 +0.05 52 0 11 0
27JUN25 52.50 P 0.00 0.00 0.00 6.50 +0.01 52 0 30 0
27JUN25 55.00 P 0.00 0.00 0.00 8.13 0.00 53 0 45 0
27JUN25 57.50 P 0.00 0.00 0.00 9.90 +0.04 54 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 11.66 +0.17 53 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 13.61 +0.20 53 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 15.65 +0.23 53 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 17.75 +0.23 53 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 19.96 +0.25 53 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 22.22 +0.29 53 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 24.53 +0.29 53 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 26.89 +0.31 53 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 29.28 +0.32 53 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP25 20.00 P 0.00 0.00 0.00 0.02 0.00 50 0 23 0
29SEP25 21.00 P 0.00 0.00 0.00 0.03 0.00 50 0 73 0
29SEP25 22.00 P 0.00 0.00 0.00 0.04 0.00 49 0 11 0
29SEP25 23.00 P 0.00 0.00 0.00 0.06 0.00 49 0 5 0
29SEP25 24.00 P 0.00 0.00 0.00 0.09 0.00 50 0 13 0
29SEP25 25.00 P 0.00 0.00 0.00 0.12 0.00 50 0 6 0
29SEP25 26.00 P 0.00 0.00 0.00 0.16 0.00 50 0 7 0
29SEP25 27.00 P 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.27 -0.01 50 0 23 0
29SEP25 29.00 P 0.00 0.00 0.00 0.36 0.00 50 0 2 0
29SEP25 30.00 P 0.00 0.00 0.00 0.44 0.00 50 0 18 0
29SEP25 31.00 P 0.00 0.00 0.00 0.55 -0.01 50 0 17 0
29SEP25 32.00 P 0.00 0.00 0.00 0.67 0.00 50 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 0.81 -0.01 50 0 17 0
29SEP25 34.00 P 0.00 0.00 0.00 0.98 0.00 50 0 33 0
29SEP25 35.00 P 0.00 0.00 0.00 1.14 0.00 50 0 23 0
29SEP25 36.00 P 1.11 1.11 1.11 1.36 0.00 50 10 11 +10
29SEP25 37.00 P 0.00 0.00 0.00 1.58 0.00 50 0 16 0
29SEP25 38.00 P 0.00 0.00 0.00 1.82 +0.01 50 0 16 0
29SEP25 39.00 P 0.00 0.00 0.00 2.10 +0.01 50 0 13 0
29SEP25 40.00 P 0.00 0.00 0.00 2.38 +0.01 50 0 1 0
29SEP25 41.00 P 0.00 0.00 0.00 2.70 +0.03 50 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 3.05 +0.03 50 0 15 0
29SEP25 43.00 P 0.00 0.00 0.00 3.40 +0.02 50 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 3.78 +0.04 50 0 15 0
29SEP25 45.00 P 0.00 0.00 0.00 4.11 -0.02 49 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 4.56 -0.01 49 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 5.03 -0.01 49 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 5.53 -0.01 49 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 6.06 0.00 50 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 6.59 +0.06 50 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 8.01 +0.08 50 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 9.52 +0.11 50 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 11.18 +0.11 50 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 12.94 +0.14 50 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 14.78 +0.15 50 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 16.73 +0.18 50 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 18.73 +0.18 50 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 20.83 +0.21 50 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 22.96 +0.22 50 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 25.17 +0.25 50 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 27.41 +0.25 50 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 29.70 +0.27 50 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.41 0.00 50 0 55 0
30DEC25 27.00 P 0.00 0.00 0.00 0.49 -0.01 50 0 3 0
30DEC25 28.00 P 0.00 0.00 0.00 0.62 0.00 50 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.74 0.00 50 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.88 -0.01 50 0 51 0
30DEC25 31.00 P 0.00 0.00 0.00 1.05 -0.01 50 0 21 0
30DEC25 32.00 P 0.00 0.00 0.00 1.22 0.00 50 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 1.42 -0.01 50 0 6 0
30DEC25 34.00 P 0.00 0.00 0.00 1.65 0.00 50 0 21 0
30DEC25 35.00 P 0.00 0.00 0.00 1.87 -0.01 50 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 2.14 +0.01 50 0 6 0
30DEC25 37.00 P 0.00 0.00 0.00 2.42 0.00 50 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 2.71 0.00 50 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 3.02 +0.01 50 0 21 0
30DEC25 40.00 P 0.00 0.00 0.00 3.38 +0.01 50 0 17 0
30DEC25 41.00 P 0.00 0.00 0.00 3.74 +0.01 50 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 4.10 +0.01 50 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 4.52 +0.03 50 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.95 +0.02 50 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.39 +0.03 50 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 5.83 +0.03 50 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.32 +0.04 50 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 6.84 +0.05 50 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 7.35 +0.04 50 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 7.87 +0.04 50 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.31 +0.06 50 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 10.81 +0.07 50 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 12.46 +0.09 50 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 14.15 +0.09 50 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 15.97 +0.12 50 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 17.84 +0.13 50 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 19.78 +0.16 50 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.80 +0.17 50 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.84 +0.18 50 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.98 +0.20 50 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 28.14 +0.21 50 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 30.34 +0.24 50 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 2.83 +0.08 50 0 34 0
30MAR26 37.00 P 0.00 0.00 0.00 3.13 0.00 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 3.48 0.00 50 0 10 0
30MAR26 39.00 P 0.00 0.00 0.00 3.84 0.00 50 0 9 0
30MAR26 40.00 P 3.37 3.37 3.37 4.08 -0.13 49 1 1 +1
30MAR26 41.00 P 0.00 0.00 0.00 4.58 0.00 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.00 +0.01 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.44 +0.01 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.89 +0.02 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.33 +0.01 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.81 +0.03 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.33 +0.03 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.85 +0.03 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.37 +0.03 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.90 +0.03 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.36 +0.06 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.87 +0.06 50 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.49 +0.08 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.18 +0.08 50 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.93 +0.11 50 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.79 +0.11 50 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.68 +0.12 50 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.64 +0.16 50 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.66 +0.15 50 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.71 +0.16 50 0 0 0
TOTAL PUT 87 9,857 +60
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$ 22.40
28MAR25 11.50 C 0.00 0.00 0.00 10.92 +0.05 119 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 10.42 +0.05 108 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 9.92 +0.05 95 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 9.42 +0.05 70 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 8.92 +0.05 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 8.42 +0.05 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 7.92 +0.05 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 7.42 +0.05 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 6.92 +0.04 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 6.42 +0.04 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 5.93 +0.05 62 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 5.43 +0.05 55 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 4.93 +0.05 49 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 4.43 +0.05 42 0 17 0
28MAR25 18.50 C 0.00 0.00 0.00 3.93 +0.04 36 0 25 0
28MAR25 19.00 C 0.00 0.00 0.00 3.44 +0.05 40 0 101 0
28MAR25 19.50 C 0.00 0.00 0.00 2.92 +0.04 0 0 169 0
28MAR25 20.00 C 0.00 0.00 0.00 2.42 +0.02 0 0 150 0
28MAR25 21.00 C 0.00 0.00 0.00 1.58 +0.01 36 0 761 0
28MAR25 22.00 C 0.00 0.00 0.00 0.89 -0.01 37 0 788 0
28MAR25 23.00 C 0.44 0.49 0.44 0.45 -0.02 39 52 619 +22
28MAR25 24.00 C 0.23 0.25 0.23 0.18 -0.03 38 21 677 +13
28MAR25 25.00 C 0.07 0.12 0.07 0.07 -0.01 39 13 376 +10
28MAR25 26.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 245 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 47 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 102 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 419 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29APR25 14.50 C 0.00 0.00 0.00 7.97 +0.05 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 7.48 +0.05 44 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 6.98 +0.05 37 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 6.48 +0.05 0 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 5.99 +0.05 36 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.50 +0.05 36 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 5.01 +0.05 35 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.53 +0.05 35 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.06 +0.05 35 0 275 0
29APR25 19.00 C 0.00 0.00 0.00 3.60 +0.04 35 0 260 0
29APR25 19.50 C 0.00 0.00 0.00 3.12 +0.03 32 0 415 0
29APR25 20.00 C 0.00 0.00 0.00 2.68 +0.03 31 0 405 0
29APR25 21.00 C 0.00 0.00 0.00 1.94 +0.01 33 0 222 0
29APR25 22.00 C 1.35 1.35 1.35 1.35 +0.02 34 80 237 +14
29APR25 23.00 C 0.73 0.73 0.73 0.90 +0.01 35 30 120 0
29APR25 24.00 C 0.00 0.00 0.00 0.59 +0.03 36 0 100 0
29APR25 25.00 C 0.00 0.00 0.00 0.35 +0.02 36 0 31 0
29APR25 26.00 C 0.27 0.27 0.27 0.20 +0.01 36 3 64 0
29APR25 27.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 95 0
29APR25 28.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 50 0
29APR25 29.00 C 0.00 0.00 0.00 0.03 0.00 36 0 30 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 7.53 +0.05 35 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 7.04 +0.05 35 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 6.55 +0.05 35 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.06 +0.05 33 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.58 +0.05 33 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.11 +0.05 34 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 4.65 +0.05 34 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.20 +0.04 33 0 15 0
29MAY25 19.00 C 0.00 0.00 0.00 3.77 +0.04 34 0 41 0
29MAY25 19.50 C 0.00 0.00 0.00 3.30 +0.04 31 0 86 0
29MAY25 20.00 C 0.00 0.00 0.00 2.88 +0.03 30 0 301 0
29MAY25 21.00 C 0.00 0.00 0.00 2.20 +0.03 32 0 285 0
29MAY25 22.00 C 0.00 0.00 0.00 1.63 +0.03 32 0 121 0
29MAY25 23.00 C 0.00 0.00 0.00 1.16 +0.02 32 0 64 0
29MAY25 24.00 C 0.00 0.00 0.00 0.81 -0.01 33 0 72 0
29MAY25 25.00 C 0.00 0.00 0.00 0.58 +0.02 34 0 52 0
29MAY25 26.00 C 0.00 0.00 0.00 0.38 +0.01 34 0 71 0
29MAY25 27.00 C 0.00 0.00 0.00 0.24 +0.01 34 0 14 0
29MAY25 28.00 C 0.00 0.00 0.00 0.15 0.00 34 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 11.00 +0.05 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 10.51 +0.05 51 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 10.01 +0.05 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 9.51 +0.04 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 9.02 +0.05 36 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 8.52 +0.04 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 8.03 +0.05 34 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 7.53 +0.04 0 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 7.04 +0.05 31 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 6.55 +0.05 32 0 1 0
27JUN25 16.50 C 0.00 0.00 0.00 6.06 +0.04 31 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 5.58 +0.04 32 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 5.11 +0.05 32 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 4.65 +0.05 33 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 4.20 +0.04 32 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 3.77 +0.04 32 0 1 0
27JUN25 19.50 C 0.00 0.00 0.00 3.35 +0.02 32 0 320 0
27JUN25 20.00 C 0.00 0.00 0.00 2.96 +0.02 32 0 26 0
27JUN25 21.00 C 0.00 0.00 0.00 2.26 +0.02 32 0 73 0
27JUN25 22.00 C 0.00 0.00 0.00 1.68 0.00 32 0 41 0
27JUN25 23.00 C 0.00 0.00 0.00 1.22 0.00 33 0 64 0
27JUN25 24.00 C 0.00 0.00 0.00 0.85 -0.01 32 0 81 0
27JUN25 25.00 C 0.00 0.00 0.00 0.58 -0.01 32 0 19 0
27JUN25 26.00 C 0.00 0.00 0.00 0.38 -0.01 32 0 62 0
27JUN25 27.00 C 0.00 0.00 0.00 0.25 -0.01 32 0 772 0
27JUN25 28.00 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 35 0
27JUN25 30.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.02 0.00 32 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 31 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 11.00 +0.05 0 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 10.51 +0.05 46 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 10.01 +0.05 38 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 9.51 +0.04 0 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 9.02 +0.05 36 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 8.52 +0.04 0 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 8.03 +0.05 32 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 7.54 +0.05 33 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 7.05 +0.05 32 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 6.56 +0.04 31 0 1 0
29SEP25 16.50 C 0.00 0.00 0.00 6.09 +0.04 32 0 1 0
29SEP25 17.00 C 0.00 0.00 0.00 5.62 +0.04 31 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 5.17 +0.04 31 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 4.73 +0.03 31 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 4.32 +0.03 32 0 45 0
29SEP25 19.00 C 0.00 0.00 0.00 3.92 +0.02 31 0 510 0
29SEP25 19.50 C 0.00 0.00 0.00 3.54 +0.02 31 0 240 0
29SEP25 20.00 C 0.00 0.00 0.00 3.20 +0.02 31 0 43 0
29SEP25 21.00 C 0.00 0.00 0.00 2.58 +0.01 31 0 51 0
29SEP25 22.00 C 0.00 0.00 0.00 2.13 +0.03 33 0 15 0
29SEP25 23.00 C 0.00 0.00 0.00 1.63 0.00 31 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 1.28 0.00 31 0 1 0
29SEP25 25.00 C 0.00 0.00 0.00 1.00 0.00 31 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.77 0.00 31 0 9 0
29SEP25 27.00 C 0.00 0.00 0.00 0.59 0.00 31 0 60 0
29SEP25 28.00 C 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.35 -0.01 32 0 31 0
29SEP25 30.00 C 0.00 0.00 0.00 0.25 -0.01 31 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.08 0.00 32 0 245 0
29SEP25 35.00 C 0.00 0.00 0.00 0.06 0.00 32 0 122 0
30DEC25 14.50 C 0.00 0.00 0.00 8.04 +0.05 32 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.55 +0.04 31 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.08 +0.04 32 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.61 +0.03 31 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.16 +0.03 31 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.73 +0.03 32 0 1 0
30DEC25 17.50 C 0.00 0.00 0.00 5.32 +0.03 32 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.93 +0.03 32 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.56 +0.03 32 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.21 +0.02 32 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.88 +0.02 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.58 +0.02 32 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 3.03 +0.02 32 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.61 +0.04 32 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 2.13 +0.01 32 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.77 +0.01 32 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.47 0.00 32 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 1.21 0.00 32 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.99 0.00 32 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.82 0.00 32 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.66 0.00 32 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.54 0.00 32 0 61 0
30DEC25 31.00 C 0.00 0.00 0.00 0.44 0.00 32 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.35 0.00 32 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.74 +0.04 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.33 +0.05 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.94 +0.04 32 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.57 +0.04 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.23 +0.04 32 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.89 +0.03 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.57 +0.03 32 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.28 +0.03 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.99 +0.03 32 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.48 +0.03 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.07 +0.06 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.59 +0.02 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.24 +0.03 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.91 +0.01 32 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 1.63 +0.02 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.40 +0.02 32 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.18 +0.02 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.01 +0.01 32 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.84 +0.01 32 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.72 +0.01 32 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.60 +0.01 32 0 0 0
TOTAL CALL 199 10,955 +59
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 131 0 44 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 45 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 14 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 130 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 46 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 486 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 452 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,281 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 519 0
28MAR25 19.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 104 0
28MAR25 20.00 P 0.05 0.05 0.05 0.04 -0.02 37 20 242 0
28MAR25 21.00 P 0.00 0.00 0.00 0.17 -0.04 38 0 474 0
28MAR25 22.00 P 0.00 0.00 0.00 0.49 -0.05 39 0 172 0
28MAR25 23.00 P 1.26 1.26 1.26 1.04 -0.06 40 10 94 +10
28MAR25 24.00 P 0.00 0.00 0.00 1.80 -0.08 42 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 2.70 -0.02 47 0 20 0
28MAR25 26.00 P 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.60 -0.05 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.60 -0.05 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.60 -0.05 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.60 -0.05 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.60 -0.05 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.60 -0.05 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.60 -0.05 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.60 -0.05 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.60 -0.05 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29APR25 17.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 90 0
29APR25 18.00 P 0.00 0.00 0.00 0.04 0.00 35 0 340 0
29APR25 18.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 499 0
29APR25 19.00 P 0.00 0.00 0.00 0.10 0.00 34 0 322 0
29APR25 19.50 P 0.00 0.00 0.00 0.16 -0.01 34 0 439 0
29APR25 20.00 P 0.00 0.00 0.00 0.24 -0.01 34 0 480 0
29APR25 21.00 P 0.43 0.43 0.43 0.49 0.00 35 20 177 +20
29APR25 22.00 P 0.00 0.00 0.00 0.86 -0.03 34 0 443 0
29APR25 23.00 P 0.00 0.00 0.00 1.42 -0.04 35 0 16 0
29APR25 24.00 P 0.00 0.00 0.00 2.11 -0.05 36 0 30 0
29APR25 25.00 P 0.00 0.00 0.00 2.91 -0.05 38 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.71 -0.03 35 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 4.63 -0.05 35 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.60 -0.05 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.60 -0.05 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.60 -0.05 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.60 -0.05 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.60 -0.05 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29MAY25 16.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.04 0.00 34 0 51 0
29MAY25 17.50 P 0.00 0.00 0.00 0.07 0.00 34 0 56 0
29MAY25 18.00 P 0.00 0.00 0.00 0.09 0.00 33 0 123 0
29MAY25 18.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 83 0
29MAY25 19.00 P 0.00 0.00 0.00 0.21 0.00 33 0 209 0
29MAY25 19.50 P 0.00 0.00 0.00 0.29 -0.01 33 0 105 0
29MAY25 20.00 P 0.00 0.00 0.00 0.39 -0.01 33 0 281 0
29MAY25 21.00 P 0.00 0.00 0.00 0.68 -0.02 33 0 477 0
29MAY25 22.00 P 1.09 1.09 1.09 1.08 -0.05 33 30 213 +30
29MAY25 23.00 P 0.00 0.00 0.00 1.68 -0.01 35 0 101 0
29MAY25 24.00 P 0.00 0.00 0.00 2.33 -0.03 35 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 3.08 -0.05 36 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.82 -0.03 34 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.70 -0.04 34 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.63 -0.05 33 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.60 -0.05 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.60 -0.05 0 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.60 -0.05 0 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.60 -0.05 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
27JUN25 15.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.03 0.00 32 0 2 0
27JUN25 16.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 37 0
27JUN25 16.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 3 0
27JUN25 17.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 80 0
27JUN25 17.50 P 0.00 0.00 0.00 0.17 -0.02 32 0 106 0
27JUN25 18.00 P 0.00 0.00 0.00 0.24 -0.01 32 0 31 0
27JUN25 18.50 P 0.00 0.00 0.00 0.32 -0.02 32 0 118 0
27JUN25 19.00 P 0.00 0.00 0.00 0.42 -0.03 31 0 2 0
27JUN25 19.50 P 0.00 0.00 0.00 0.55 -0.03 31 0 82 0
27JUN25 20.00 P 0.00 0.00 0.00 0.70 -0.04 31 0 172 0
27JUN25 21.00 P 0.00 0.00 0.00 1.09 -0.05 31 0 180 0
27JUN25 22.00 P 0.00 0.00 0.00 1.61 -0.05 31 0 30 0
27JUN25 23.00 P 0.00 0.00 0.00 2.18 -0.08 30 0 59 0
27JUN25 24.00 P 0.00 0.00 0.00 2.90 -0.04 31 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 3.72 -0.06 32 0 1 0
27JUN25 26.00 P 0.00 0.00 0.00 4.56 -0.06 32 0 91 0
27JUN25 27.00 P 0.00 0.00 0.00 5.44 -0.06 32 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.36 -0.06 32 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.31 -0.05 32 0 4 0
27JUN25 30.00 P 0.00 0.00 0.00 8.27 -0.05 32 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 9.24 -0.05 31 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 10.22 -0.05 31 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 11.21 -0.04 33 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 12.19 -0.05 30 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 13.18 -0.05 30 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP25 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29SEP25 13.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.03 0.00 32 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 3 0
29SEP25 15.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 36 0
29SEP25 15.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 5 0
29SEP25 16.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 20 0
29SEP25 16.50 P 0.00 0.00 0.00 0.24 -0.01 31 0 8 0
29SEP25 17.00 P 0.00 0.00 0.00 0.31 -0.02 31 0 47 0
29SEP25 17.50 P 0.00 0.00 0.00 0.41 -0.01 32 0 267 0
29SEP25 18.00 P 0.00 0.00 0.00 0.51 -0.02 31 0 122 0
29SEP25 18.50 P 0.00 0.00 0.00 0.64 -0.02 31 0 80 0
29SEP25 19.00 P 0.00 0.00 0.00 0.78 -0.03 31 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.94 -0.03 31 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 1.13 -0.04 31 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 1.57 -0.03 31 0 15 0
29SEP25 22.00 P 0.00 0.00 0.00 2.02 -0.05 30 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 2.67 -0.04 31 0 2 0
29SEP25 24.00 P 0.00 0.00 0.00 3.33 -0.05 31 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 4.06 -0.05 31 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 4.84 -0.05 31 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 5.67 -0.05 31 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.55 -0.04 32 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.45 -0.04 32 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.37 -0.05 31 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.32 -0.04 32 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.27 -0.05 31 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.24 -0.05 31 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.22 -0.04 32 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.20 -0.04 32 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.26 -0.01 32 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.42 -0.01 32 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.52 -0.01 32 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.63 -0.02 31 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.76 -0.02 32 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.91 -0.03 32 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.07 -0.03 32 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.26 -0.02 32 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.45 -0.03 32 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 1.90 -0.04 32 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.36 -0.06 31 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.00 -0.04 32 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.64 -0.04 32 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.35 -0.04 32 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.10 -0.04 32 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.89 -0.04 32 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.73 -0.04 32 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.59 -0.05 31 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.49 -0.04 32 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.41 -0.04 32 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.34 -0.05 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.49 -0.01 32 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.59 -0.01 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.71 -0.01 32 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 0.84 -0.01 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.99 -0.01 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.15 -0.01 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.32 -0.02 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.52 -0.02 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.72 -0.02 32 0 0 0
30MAR26 21.00 P 2.23 2.25 2.23 2.19 -0.02 32 3 3 +3
30MAR26 22.00 P 0.00 0.00 0.00 2.65 -0.05 31 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.27 -0.03 32 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.91 -0.03 32 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.60 -0.03 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.32 -0.03 32 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.09 -0.04 32 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.90 -0.03 32 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.74 -0.04 32 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.61 -0.04 32 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.51 -0.04 32 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.42 -0.04 32 0 0 0
TOTAL PUT 83 10,553 +63
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 61.25
28MAR25 34.00 C 0.00 0.00 0.00 27.30 -1.56 0 0 30 0
28MAR25 35.00 C 0.00 0.00 0.00 26.30 -1.56 0 0 45 0
28MAR25 36.00 C 0.00 0.00 0.00 25.31 -1.55 93 0 58 0
28MAR25 37.00 C 0.00 0.00 0.00 24.31 -1.55 86 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 23.31 -1.55 77 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 22.31 -1.55 59 0 30 0
28MAR25 40.00 C 0.00 0.00 0.00 21.31 -1.56 0 0 31 0
28MAR25 41.00 C 0.00 0.00 0.00 20.31 -1.56 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 19.31 -1.56 0 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 18.32 -1.55 63 0 1,007 0
28MAR25 44.00 C 0.00 0.00 0.00 17.32 -1.55 56 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 16.32 -1.55 49 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 15.32 -1.56 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 14.32 -1.56 0 0 30 0
28MAR25 48.00 C 0.00 0.00 0.00 13.32 -1.56 0 0 182 0
28MAR25 49.00 C 0.00 0.00 0.00 12.33 -1.55 42 0 706 0
28MAR25 50.00 C 0.00 0.00 0.00 11.33 -1.55 37 0 838 0
28MAR25 52.50 C 8.50 8.85 8.50 8.85 -1.57 36 100 3,673 -50
28MAR25 55.00 C 6.30 6.40 5.30 6.36 -1.61 27 86 3,451 -82
28MAR25 57.50 C 4.00 4.50 3.30 4.22 -1.29 35 79 2,122 -29
28MAR25 60.00 C 2.17 2.49 1.53 2.15 -1.31 29 466 5,858 -58
28MAR25 62.50 C 1.32 1.37 0.69 0.90 -1.00 29 998 5,841 +480
28MAR25 65.00 C 0.60 0.86 0.31 0.43 -0.61 33 2,184 6,358 +32
28MAR25 67.50 C 0.28 0.28 0.17 0.23 -0.34 38 489 2,011 -58
28MAR25 70.00 C 0.16 0.18 0.10 0.14 -0.18 43 486 1,529 -104
28MAR25 72.50 C 0.11 0.11 0.07 0.09 -0.11 47 51 1,200 -46
28MAR25 75.00 C 0.06 0.06 0.05 0.06 -0.07 51 114 583 -80
28MAR25 77.50 C 0.04 0.04 0.03 0.05 -0.03 56 60 461 0
28MAR25 80.00 C 0.02 0.02 0.01 0.04 -0.02 61 100 403 -70
28MAR25 82.50 C 0.00 0.00 0.00 0.03 -0.01 64 0 280 0
28MAR25 85.00 C 0.00 0.00 0.00 0.02 -0.01 67 0 262 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 86 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 186 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 137 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 202 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 140 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 314 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 32 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 96 0 21 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 103 0 488 0
29APR25 38.00 C 0.00 0.00 0.00 23.44 -1.56 0 0 30 0
29APR25 39.00 C 0.00 0.00 0.00 22.45 -1.55 43 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 21.45 -1.56 0 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 20.46 -1.55 39 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 19.46 -1.56 0 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 18.47 -1.55 34 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 17.47 -1.56 0 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 16.48 -1.55 30 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 15.48 -1.56 0 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 14.49 -1.56 26 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 13.50 -1.55 27 0 10 0
29APR25 49.00 C 0.00 0.00 0.00 12.52 -1.54 28 0 120 0
29APR25 50.00 C 0.00 0.00 0.00 11.54 -1.54 28 0 167 0
29APR25 52.50 C 0.00 0.00 0.00 9.13 -1.40 27 0 589 0
29APR25 55.00 C 6.00 6.47 6.00 6.91 -1.29 28 3 635 +1
29APR25 57.50 C 4.59 4.82 3.95 4.80 -1.44 26 127 1,749 +63
29APR25 60.00 C 3.15 3.24 2.63 3.21 -1.06 27 561 4,911 +140
29APR25 62.50 C 1.90 2.31 1.56 2.00 -0.85 27 194 1,778 +26
29APR25 65.00 C 1.41 1.41 0.98 1.25 -0.63 29 305 1,618 +56
29APR25 67.50 C 0.73 0.86 0.64 0.79 -0.47 30 84 751 +5
29APR25 70.00 C 0.54 0.58 0.42 0.54 -0.32 33 224 1,153 +15
29APR25 72.50 C 0.38 0.41 0.30 0.37 -0.22 35 99 3,740 +46
29APR25 75.00 C 0.28 0.28 0.27 0.25 -0.18 36 6 455 +6
29APR25 77.50 C 0.19 0.19 0.19 0.18 -0.13 38 35 257 +28
29APR25 80.00 C 0.16 0.16 0.12 0.13 -0.10 40 31 216 +31
29APR25 82.50 C 0.10 0.10 0.10 0.10 -0.07 42 3 94 +3
29APR25 85.00 C 0.00 0.00 0.00 0.08 -0.05 44 0 55 0
29APR25 87.50 C 0.00 0.00 0.00 0.06 -0.05 45 0 10 0
29APR25 90.00 C 0.06 0.06 0.06 0.05 -0.04 47 52 95 +52
29APR25 92.50 C 0.05 0.05 0.04 0.04 -0.03 48 116 156 +116
29APR25 95.00 C 0.03 0.03 0.03 0.03 -0.03 49 68 128 +68
29MAY25 38.00 C 0.00 0.00 0.00 23.56 -1.56 31 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 22.57 -1.56 34 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 21.58 -1.55 34 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 20.58 -1.56 0 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 19.59 -1.56 0 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 18.60 -1.56 0 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 17.61 -1.56 24 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 16.62 -1.56 25 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 15.64 -1.55 27 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 14.65 -1.56 25 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 13.68 -1.55 27 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 12.71 -1.54 26 0 40 0
29MAY25 50.00 C 0.00 0.00 0.00 11.76 -1.53 27 0 232 0
29MAY25 52.50 C 0.00 0.00 0.00 9.49 -1.40 28 0 74 0
29MAY25 55.00 C 0.00 0.00 0.00 7.36 -1.44 27 1 416 0
29MAY25 57.50 C 0.00 0.00 0.00 5.43 -1.27 27 0 952 0
29MAY25 60.00 C 3.99 3.99 3.85 3.93 -1.01 27 12 1,481 0
29MAY25 62.50 C 2.66 3.08 2.26 2.74 -0.92 28 445 741 +283
29MAY25 65.00 C 2.00 2.02 1.61 1.95 -0.73 29 57 500 +31
29MAY25 67.50 C 1.23 1.40 1.23 1.42 -0.56 31 87 810 0
29MAY25 70.00 C 1.02 1.16 0.95 1.05 -0.41 33 248 1,620 +60
29MAY25 72.50 C 0.82 0.88 0.65 0.79 -0.33 34 169 734 -33
29MAY25 75.00 C 0.62 0.62 0.62 0.61 -0.23 36 8 186 +8
29MAY25 77.50 C 0.45 0.45 0.45 0.48 -0.17 38 1 87 0
29MAY25 80.00 C 0.43 0.43 0.33 0.39 -0.12 39 76 432 +30
29MAY25 82.50 C 0.00 0.00 0.00 0.32 -0.08 41 0 38 0
29MAY25 85.00 C 0.00 0.00 0.00 0.26 -0.07 42 0 39 0
29MAY25 87.50 C 0.00 0.00 0.00 0.22 -0.04 44 0 87 0
29MAY25 90.00 C 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
29MAY25 95.00 C 0.12 0.12 0.12 0.16 0.00 49 22 45 +22
27JUN25 38.00 C 0.00 0.00 0.00 23.56 -1.56 27 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 22.57 -1.56 32 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 21.58 -1.55 32 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 20.58 -1.56 0 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 19.59 -1.56 0 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 18.60 -1.56 0 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 17.61 -1.56 23 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 16.62 -1.56 23 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 15.64 -1.55 25 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 14.65 -1.56 24 0 30 0
27JUN25 48.00 C 0.00 0.00 0.00 13.68 -1.55 25 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 12.72 -1.54 25 0 2 0
27JUN25 50.00 C 0.00 0.00 0.00 11.77 -1.54 25 0 66 0
27JUN25 52.50 C 0.00 0.00 0.00 9.58 -1.32 27 0 232 0
27JUN25 55.00 C 6.69 7.25 6.69 7.49 -1.41 27 15 481 -5
27JUN25 57.50 C 0.00 0.00 0.00 5.61 -1.39 26 0 1,331 0
27JUN25 60.00 C 5.18 5.18 3.54 4.16 -1.05 27 65 1,725 -60
27JUN25 62.50 C 3.06 3.21 2.82 3.10 -0.90 28 203 1,524 -100
27JUN25 65.00 C 2.26 2.29 2.25 2.25 -0.79 29 14 1,920 -7
27JUN25 67.50 C 1.70 1.70 1.70 1.69 -0.65 30 56 959 +56
27JUN25 70.00 C 1.36 1.39 1.17 1.31 -0.51 32 117 3,672 +76
27JUN25 72.50 C 0.00 0.00 0.00 1.01 -0.42 33 0 758 0
27JUN25 75.00 C 0.82 0.84 0.82 0.77 -0.40 34 41 247 +11
27JUN25 77.50 C 0.71 0.71 0.67 0.60 -0.35 35 3 172 +3
27JUN25 80.00 C 0.00 0.00 0.00 0.48 -0.31 36 0 276 0
27JUN25 82.50 C 0.49 0.49 0.49 0.38 -0.27 37 1 86 0
27JUN25 85.00 C 0.39 0.40 0.39 0.31 -0.24 38 73 102 +37
27JUN25 87.50 C 0.00 0.00 0.00 0.26 -0.21 39 0 108 0
27JUN25 90.00 C 0.00 0.00 0.00 0.22 -0.19 40 0 175 0
27JUN25 92.50 C 0.00 0.00 0.00 0.18 -0.18 41 0 33 0
27JUN25 95.00 C 0.00 0.00 0.00 0.16 -0.16 42 0 34 0
27JUN25 97.50 C 0.00 0.00 0.00 0.14 -0.14 43 0 15 0
27JUN25 100.00 C 0.00 0.00 0.00 0.12 -0.14 44 0 61 0
27JUN25 102.50 C 0.00 0.00 0.00 0.10 -0.13 45 0 62 0
27JUN25 105.00 C 0.00 0.00 0.00 0.09 -0.12 46 0 30 0
27JUN25 107.50 C 0.00 0.00 0.00 0.08 -0.11 47 0 1 0
27JUN25 110.00 C 0.00 0.00 0.00 0.07 -0.11 47 0 896 0
29SEP25 38.00 C 0.00 0.00 0.00 23.56 -1.56 30 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 22.57 -1.56 29 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 21.58 -1.55 28 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 20.58 -1.56 0 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 19.59 -1.56 22 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 18.61 -1.55 25 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 17.62 -1.56 24 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 16.65 -1.55 25 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 15.69 -1.54 25 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 14.75 -1.52 25 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 13.82 -1.52 25 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 12.93 -1.49 25 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 12.07 -1.47 26 0 95 0
29SEP25 52.50 C 10.00 10.00 10.00 10.00 -1.46 25 10 327 -10
29SEP25 55.00 C 0.00 0.00 0.00 8.25 -1.35 26 0 1,531 0
29SEP25 57.50 C 7.01 7.01 7.01 6.69 -1.16 26 3 327 0
29SEP25 60.00 C 0.00 0.00 0.00 5.45 -1.06 27 0 390 0
29SEP25 62.50 C 0.00 0.00 0.00 4.45 -0.94 28 0 4,597 0
29SEP25 65.00 C 3.72 3.72 3.72 3.65 -0.82 29 5 877 +5
29SEP25 67.50 C 2.78 2.99 2.78 3.00 -0.71 29 52 997 +38
29SEP25 70.00 C 2.40 2.52 2.40 2.47 -0.65 30 63 1,143 +46
29SEP25 72.50 C 2.12 2.12 2.10 2.10 -0.53 31 19 1,358 0
29SEP25 75.00 C 1.79 1.81 1.78 1.76 -0.49 32 26 602 +19
29SEP25 77.50 C 1.52 1.52 1.52 1.48 -0.45 33 7 152 +7
29SEP25 80.00 C 1.31 1.31 1.31 1.23 -0.41 33 6 116 +6
29SEP25 82.50 C 0.00 0.00 0.00 1.04 -0.41 34 0 57 0
29SEP25 85.00 C 0.94 0.94 0.94 0.88 -0.36 34 30 49 0
29SEP25 87.50 C 0.00 0.00 0.00 0.75 -0.34 35 0 84 0
29SEP25 90.00 C 0.00 0.00 0.00 0.65 -0.29 36 0 149 0
29SEP25 92.50 C 0.00 0.00 0.00 0.55 -0.29 36 0 43 0
29SEP25 95.00 C 0.57 0.57 0.57 0.47 -0.28 37 30 276 +19
29SEP25 97.50 C 0.51 0.51 0.51 0.42 -0.24 37 30 122 0
29SEP25 100.00 C 0.00 0.00 0.00 0.36 -0.23 38 0 123 0
29SEP25 102.50 C 0.00 0.00 0.00 0.33 -0.21 39 0 36 0
29SEP25 105.00 C 0.00 0.00 0.00 0.29 -0.20 39 0 31 0
29SEP25 107.50 C 0.00 0.00 0.00 0.26 -0.19 40 0 25 0
29SEP25 110.00 C 0.00 0.00 0.00 0.23 -0.18 40 0 245 0
30DEC25 38.00 C 0.00 0.00 0.00 23.56 -1.56 26 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.57 -1.56 25 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 21.58 -1.56 24 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 20.60 -1.56 24 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 19.63 -1.56 24 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 18.68 -1.55 24 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.75 -1.54 25 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 16.85 -1.52 25 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 15.97 -1.50 25 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 15.12 -1.48 25 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 14.30 -1.46 25 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 13.52 -1.43 26 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 12.75 -1.42 26 0 55 0
30DEC25 52.50 C 10.50 10.50 10.50 10.79 -1.31 25 28 541 0
30DEC25 55.00 C 0.00 0.00 0.00 9.17 -1.48 25 0 913 0
30DEC25 57.50 C 7.72 8.05 7.72 7.82 -1.12 26 42 311 +42
30DEC25 60.00 C 6.83 6.83 6.83 6.62 -1.08 27 10 313 -10
30DEC25 62.50 C 5.91 5.91 5.91 5.64 -0.95 27 1 520 +1
30DEC25 65.00 C 4.83 4.83 4.50 4.84 -0.78 28 25 963 0
30DEC25 67.50 C 0.00 0.00 0.00 4.15 -0.75 29 0 912 0
30DEC25 70.00 C 3.54 3.54 3.39 3.58 -0.70 30 4 876 0
30DEC25 72.50 C 0.00 0.00 0.00 3.12 -0.61 30 0 762 0
30DEC25 75.00 C 0.00 0.00 0.00 2.70 -0.61 31 0 155 0
30DEC25 77.50 C 0.00 0.00 0.00 2.39 -0.53 32 0 38 0
30DEC25 80.00 C 0.00 0.00 0.00 2.10 -0.52 32 0 82 0
30DEC25 82.50 C 0.00 0.00 0.00 1.87 -0.48 33 0 46 0
30DEC25 85.00 C 0.00 0.00 0.00 1.67 -0.44 34 0 680 0
30DEC25 87.50 C 0.00 0.00 0.00 1.52 -0.42 35 0 1,280 0
30DEC25 90.00 C 0.00 0.00 0.00 1.38 -0.39 35 0 180 0
30DEC25 92.50 C 0.00 0.00 0.00 1.26 -0.35 36 0 0 0
30DEC25 95.00 C 1.11 1.11 1.07 1.16 -0.35 37 60 60 +60
30MAR26 42.00 C 0.00 0.00 0.00 19.98 -1.53 24 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.12 -1.51 25 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.26 -1.51 25 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.44 -1.48 25 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 16.62 -1.48 25 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 15.85 -1.44 25 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.08 -1.44 25 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.35 -1.41 26 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 13.64 -1.39 26 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 11.80 -1.29 25 0 0 0
30MAR26 55.00 C 9.95 9.95 9.95 10.28 -1.25 26 64 102 0
30MAR26 57.50 C 0.00 0.00 0.00 8.94 -1.16 26 0 6 0
30MAR26 60.00 C 7.14 7.14 7.14 7.74 -1.13 27 4 210 +2
30MAR26 62.50 C 6.77 6.77 6.67 6.75 -1.08 27 3 6 +3
30MAR26 65.00 C 0.00 0.00 0.00 5.89 -0.94 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.17 -0.86 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 4.62 -0.66 29 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 4.08 -0.60 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.69 -0.44 31 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 3.30 -0.37 31 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 3.00 -0.32 32 0 33 0
30MAR26 82.50 C 0.00 0.00 0.00 2.74 -0.27 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.49 -0.24 34 0 65 0
30MAR26 87.50 C 0.00 0.00 0.00 2.30 -0.15 34 0 30 0
30MAR26 90.00 C 0.00 0.00 0.00 2.14 -0.08 35 0 8 0
30MAR26 92.50 C 0.00 0.00 0.00 1.98 -0.01 36 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.84 +0.04 36 0 1 0
TOTAL CALL 9,357 103,754 +1,231
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 111 0 471 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 427 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 101 0 160 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 134 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 815 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 366 0
28MAR25 40.00 P 0.01 0.01 0.01 0.01 0.00 83 155 275 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 199 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 248 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,954 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 278 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4,421 0
28MAR25 46.00 P 0.01 0.01 0.01 0.01 0.00 57 10 531 0
28MAR25 47.00 P 0.01 0.01 0.01 0.01 0.00 53 100 593 +8
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 751 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,647 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6,209 0
28MAR25 52.50 P 0.04 0.05 0.04 0.02 0.00 36 39 4,945 -8
28MAR25 55.00 P 0.10 0.12 0.08 0.07 0.00 32 207 5,545 +62
28MAR25 57.50 P 0.25 0.39 0.18 0.27 +0.04 31 425 1,948 -1
28MAR25 60.00 P 0.90 1.25 0.64 0.85 +0.20 29 1,172 4,600 +516
28MAR25 62.50 P 2.09 2.73 1.80 2.10 +0.50 29 125 1,138 +8
28MAR25 65.00 P 4.50 4.60 4.07 4.19 +1.06 36 34 1,414 +30
28MAR25 67.50 P 6.35 6.50 6.20 6.49 +1.24 41 42 212 +16
28MAR25 70.00 P 8.50 8.85 8.50 8.83 +1.33 43 6 132 +5
28MAR25 72.50 P 0.00 0.00 0.00 11.29 +1.47 48 0 30 0
28MAR25 75.00 P 0.00 0.00 0.00 13.77 +1.51 52 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 16.26 +1.54 57 0 30 0
28MAR25 80.00 P 19.54 19.59 19.54 18.75 +1.54 0 60 90 -69
28MAR25 82.50 P 0.00 0.00 0.00 21.25 +1.55 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 23.75 +1.55 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 26.25 +1.55 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 28.75 +1.55 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 31.25 +1.55 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 33.75 +1.55 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 36.25 +1.55 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 38.75 +1.55 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 41.25 +1.55 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 43.75 +1.55 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 46.25 +1.55 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 48.75 +1.55 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 43 0 348 0
29APR25 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 103 0
29APR25 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 192 0
29APR25 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 116 0
29APR25 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 304 0
29APR25 46.00 P 0.06 0.06 0.06 0.01 0.00 32 5 324 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 747 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 856 0
29APR25 49.00 P 0.00 0.00 0.00 0.02 0.00 28 0 666 0
29APR25 50.00 P 0.09 0.11 0.09 0.04 +0.01 28 18 1,371 +18
29APR25 52.50 P 0.16 0.19 0.16 0.13 +0.04 27 19 3,704 +7
29APR25 55.00 P 0.32 0.43 0.32 0.38 +0.12 28 233 2,017 +32
29APR25 57.50 P 0.75 1.00 0.67 0.83 +0.22 27 567 1,113 +346
29APR25 60.00 P 1.42 1.95 1.42 1.65 +0.40 27 501 2,309 +34
29APR25 62.50 P 3.01 3.47 2.64 2.96 +0.65 27 126 572 +71
29APR25 65.00 P 4.68 5.50 4.52 4.77 +0.96 29 27 227 +27
29APR25 67.50 P 0.00 0.00 0.00 6.81 +1.11 31 20 506 0
29APR25 70.00 P 0.00 0.00 0.00 9.05 +1.17 33 0 52 0
29APR25 72.50 P 0.00 0.00 0.00 11.40 +1.25 34 20 30 0
29APR25 75.00 P 0.00 0.00 0.00 13.81 +1.42 36 0 2 0
29APR25 77.50 P 0.00 0.00 0.00 16.27 +1.47 38 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 18.75 +1.51 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 21.25 +1.54 0 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 23.75 +1.55 0 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 26.25 +1.55 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 28.75 +1.55 0 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 31.25 +1.55 0 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 33.75 +1.55 0 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29MAY25 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 198 0
29MAY25 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 46 0
29MAY25 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 73 0
29MAY25 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29MAY25 43.00 P 0.10 0.10 0.10 0.01 0.00 28 2 97 0
29MAY25 44.00 P 0.10 0.10 0.10 0.01 0.00 27 55 103 +25
29MAY25 45.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 98 0
29MAY25 46.00 P 0.14 0.14 0.14 0.03 +0.01 27 1 195 0
29MAY25 47.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 150 0
29MAY25 48.00 P 0.00 0.00 0.00 0.08 +0.03 27 0 231 0
29MAY25 49.00 P 0.24 0.24 0.24 0.12 +0.04 27 30 412 0
29MAY25 50.00 P 0.27 0.29 0.27 0.18 +0.05 27 36 823 -1
29MAY25 52.50 P 0.51 0.55 0.47 0.46 +0.13 27 142 966 +31
29MAY25 55.00 P 0.94 1.11 0.94 0.98 +0.24 28 35 1,003 +21
29MAY25 57.50 P 1.71 2.06 1.61 1.75 +0.39 28 266 1,274 +165
29MAY25 60.00 P 2.85 3.35 2.68 2.84 +0.56 28 407 1,142 +368
29MAY25 62.50 P 4.12 4.94 4.12 4.36 +0.77 29 262 243 -2
29MAY25 65.00 P 6.15 6.57 5.83 6.21 +1.07 30 522 487 +339
29MAY25 67.50 P 0.00 0.00 0.00 8.29 +1.19 33 0 135 0
29MAY25 70.00 P 0.00 0.00 0.00 10.36 +1.24 33 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 12.62 +1.34 35 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 14.96 +1.42 36 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 17.33 +1.46 38 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 19.72 +1.49 39 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 22.15 +1.53 41 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 24.58 +1.54 43 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 27.03 +1.56 44 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 29.48 +1.56 46 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 31.94 +1.57 47 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 34.41 +1.59 49 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 581 0
27JUN25 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
27JUN25 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 305 0
27JUN25 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 313 0
27JUN25 42.00 P 0.12 0.12 0.12 0.01 0.00 26 8 104 -4
27JUN25 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 136 0
27JUN25 44.00 P 0.00 0.00 0.00 0.02 0.00 25 0 154 0
27JUN25 45.00 P 0.00 0.00 0.00 0.03 0.00 24 0 245 0
27JUN25 46.00 P 0.00 0.00 0.00 0.05 0.00 25 0 343 0
27JUN25 47.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 258 0
27JUN25 48.00 P 0.26 0.26 0.26 0.13 +0.02 25 1 434 -1
27JUN25 49.00 P 0.33 0.33 0.33 0.20 +0.04 25 5 647 0
27JUN25 50.00 P 0.42 0.42 0.42 0.29 +0.05 25 30 1,111 -4
27JUN25 52.50 P 0.00 0.00 0.00 0.67 +0.13 26 0 954 0
27JUN25 55.00 P 1.32 1.32 1.32 1.28 +0.23 27 30 1,291 +30
27JUN25 57.50 P 2.13 2.41 2.02 2.14 +0.37 27 172 2,211 +71
27JUN25 60.00 P 3.44 3.52 3.33 3.31 +0.53 28 57 628 -57
27JUN25 62.50 P 4.81 5.33 4.73 4.81 +0.71 28 555 782 +236
27JUN25 65.00 P 0.00 0.00 0.00 6.58 +0.86 29 0 528 0
27JUN25 67.50 P 8.07 8.07 8.07 8.56 +0.95 31 3 212 -3
27JUN25 70.00 P 0.00 0.00 0.00 10.62 +1.06 31 0 90 0
27JUN25 72.50 P 0.00 0.00 0.00 12.82 +1.14 33 0 61 0
27JUN25 75.00 P 0.00 0.00 0.00 15.09 +1.20 34 0 30 0
27JUN25 77.50 P 0.00 0.00 0.00 17.42 +1.25 35 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 19.79 +1.29 36 0 92 0
27JUN25 82.50 P 0.00 0.00 0.00 22.18 +1.33 37 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 24.61 +1.36 38 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 27.04 +1.39 39 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 29.48 +1.40 40 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 31.94 +1.43 41 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 34.41 +1.46 43 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 36.85 +1.44 43 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 39.32 +1.46 44 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 41.79 +1.47 45 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 44.26 +1.48 46 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 46.73 +1.48 47 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 49.20 +1.48 48 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29SEP25 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 414 0
29SEP25 40.00 P 0.19 0.19 0.19 0.02 +0.01 23 35 112 +30
29SEP25 41.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 207 0
29SEP25 42.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 283 0
29SEP25 43.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 137 0
29SEP25 44.00 P 0.00 0.00 0.00 0.14 +0.04 25 0 244 0
29SEP25 45.00 P 0.00 0.00 0.00 0.19 +0.04 25 0 157 0
29SEP25 46.00 P 0.00 0.00 0.00 0.27 +0.06 25 0 61 0
29SEP25 47.00 P 0.00 0.00 0.00 0.37 +0.08 25 0 68 0
29SEP25 48.00 P 0.77 0.77 0.77 0.49 +0.09 25 5 204 0
29SEP25 49.00 P 0.00 0.00 0.00 0.64 +0.12 26 0 191 0
29SEP25 50.00 P 1.05 1.05 1.05 0.83 +0.15 26 1 603 +1
29SEP25 52.50 P 1.56 1.56 1.56 1.43 +0.24 27 2 2,696 +2
29SEP25 55.00 P 2.41 2.45 2.30 2.25 +0.32 27 157 1,284 -76
29SEP25 57.50 P 3.38 3.38 3.38 3.31 +0.42 28 56 548 -28
29SEP25 60.00 P 5.06 5.06 4.64 4.61 +0.53 29 86 531 +86
29SEP25 62.50 P 0.00 0.00 0.00 6.11 +0.67 29 0 276 0
29SEP25 65.00 P 0.00 0.00 0.00 7.63 +0.62 29 0 318 0
29SEP25 67.50 P 0.00 0.00 0.00 9.61 +1.02 31 0 608 0
29SEP25 70.00 P 0.00 0.00 0.00 11.42 +0.95 30 0 514 0
29SEP25 72.50 P 0.00 0.00 0.00 13.48 +1.01 31 0 511 0
29SEP25 75.00 P 0.00 0.00 0.00 15.65 +1.11 32 0 521 0
29SEP25 77.50 P 0.00 0.00 0.00 17.87 +1.15 32 0 8 0
29SEP25 80.00 P 0.00 0.00 0.00 20.15 +1.20 33 0 8 0
29SEP25 82.50 P 0.00 0.00 0.00 22.48 +1.25 34 0 2 0
29SEP25 85.00 P 0.00 0.00 0.00 24.84 +1.30 34 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 27.23 +1.33 35 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 29.63 +1.36 35 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 32.05 +1.38 36 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 34.49 +1.41 37 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 36.93 +1.43 37 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 39.38 +1.44 38 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 41.83 +1.45 38 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 44.29 +1.46 39 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 46.76 +1.48 40 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 49.22 +1.49 40 0 0 0
30DEC25 38.00 P 0.25 0.25 0.25 0.04 +0.01 24 60 100 +60
30DEC25 39.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 192 0
30DEC25 40.00 P 0.30 0.30 0.30 0.09 +0.02 24 5 267 0
30DEC25 41.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 27 0
30DEC25 42.00 P 0.00 0.00 0.00 0.17 +0.02 24 0 169 0
30DEC25 43.00 P 0.00 0.00 0.00 0.24 +0.04 24 0 96 0
30DEC25 44.00 P 0.00 0.00 0.00 0.33 +0.05 25 0 78 0
30DEC25 45.00 P 0.00 0.00 0.00 0.43 +0.06 25 0 100 0
30DEC25 46.00 P 0.00 0.00 0.00 0.55 +0.07 25 0 83 0
30DEC25 47.00 P 0.00 0.00 0.00 0.70 +0.09 25 0 20 0
30DEC25 48.00 P 1.17 1.17 1.17 0.87 +0.11 26 30 58 +14
30DEC25 49.00 P 1.35 1.35 1.29 1.07 +0.14 26 13 62 +11
30DEC25 50.00 P 0.00 0.00 0.00 1.30 +0.16 26 0 661 0
30DEC25 52.50 P 0.00 0.00 0.00 2.01 +0.24 26 0 691 0
30DEC25 55.00 P 3.30 3.30 3.30 2.92 +0.33 27 1 540 +1
30DEC25 57.50 P 0.00 0.00 0.00 4.03 +0.43 28 0 138 0
30DEC25 60.00 P 5.30 5.42 5.30 5.33 +0.52 28 2 397 -1
30DEC25 62.50 P 0.00 0.00 0.00 6.84 +0.64 29 0 123 0
30DEC25 65.00 P 8.55 8.55 8.55 8.54 +0.80 30 30 90 +30
30DEC25 67.50 P 0.00 0.00 0.00 10.34 +0.83 30 0 150 0
30DEC25 70.00 P 0.00 0.00 0.00 12.04 +0.91 30 0 2 0
30DEC25 72.50 P 0.00 0.00 0.00 14.08 +1.00 31 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 16.18 +1.03 31 0 5 0
30DEC25 77.50 P 0.00 0.00 0.00 18.38 +1.11 32 0 11 0
30DEC25 80.00 P 0.00 0.00 0.00 20.61 +1.13 33 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 22.90 +1.18 34 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 25.22 +1.22 34 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 27.56 +1.23 35 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 29.94 +1.27 36 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 32.33 +1.30 36 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 34.74 +1.32 37 0 0 0
30MAR26 42.00 P 0.64 0.64 0.64 0.32 +0.04 24 1 132 +1
30MAR26 43.00 P 0.74 0.74 0.74 0.42 +0.06 25 1 1 +1
30MAR26 44.00 P 0.00 0.00 0.00 0.54 +0.07 25 0 10 0
30MAR26 45.00 P 0.94 1.02 0.94 0.69 +0.10 25 22 62 +21
30MAR26 46.00 P 1.15 1.15 1.15 0.84 +0.10 25 2 38 +2
30MAR26 47.00 P 1.28 1.35 1.28 1.03 +0.13 25 9 10 +9
30MAR26 48.00 P 0.00 0.00 0.00 1.24 +0.14 26 0 2 0
30MAR26 49.00 P 1.75 1.75 1.69 1.48 +0.17 26 3 4 +3
30MAR26 50.00 P 2.01 2.05 2.01 1.75 +0.20 26 12 40 +12
30MAR26 52.50 P 2.81 2.95 2.81 2.54 +0.26 27 4 10 +4
30MAR26 55.00 P 3.65 3.92 3.55 3.51 +0.34 27 5 10 +5
30MAR26 57.50 P 0.00 0.00 0.00 4.66 +0.41 28 0 1 0
30MAR26 60.00 P 6.18 6.25 6.00 5.98 +0.46 28 4 8 +4
30MAR26 62.50 P 0.00 0.00 0.00 7.48 +0.62 29 0 14 0
30MAR26 65.00 P 0.00 0.00 0.00 9.12 +0.68 29 0 3 0
30MAR26 67.50 P 10.58 10.88 10.58 10.95 +0.94 30 2 2 +2
30MAR26 70.00 P 0.00 0.00 0.00 12.58 +0.94 30 0 3 0
30MAR26 72.50 P 0.00 0.00 0.00 14.56 +1.04 31 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.66 +1.20 31 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.80 +1.28 32 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.01 +1.40 33 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.26 +1.46 33 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.54 +1.52 34 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.87 +1.54 35 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.23 +1.56 35 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.59 +1.56 36 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 34.97 +1.55 37 0 0 0
TOTAL PUT 7,078 90,485 +2,510
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$ 5.20
28MAR25 2.10 C 0.00 0.00 0.00 3.10 +0.14 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 3.00 +0.14 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 2.90 +0.14 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 2.80 +0.14 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 2.70 +0.14 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 2.60 +0.14 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 2.50 +0.14 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 2.40 +0.14 0 0 118 0
28MAR25 2.90 C 0.00 0.00 0.00 2.30 +0.14 0 0 32 0
28MAR25 3.00 C 0.00 0.00 0.00 2.20 +0.14 0 0 200 0
28MAR25 3.10 C 0.00 0.00 0.00 2.10 +0.13 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.00 +0.13 0 0 125 0
28MAR25 3.30 C 0.00 0.00 0.00 1.91 +0.14 108 0 26 0
28MAR25 3.40 C 0.00 0.00 0.00 1.81 +0.14 101 0 185 0
28MAR25 3.50 C 0.00 0.00 0.00 1.71 +0.14 94 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 1.61 +0.14 88 0 6 0
28MAR25 3.70 C 0.00 0.00 0.00 1.51 +0.14 82 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.41 +0.14 76 0 84 0
28MAR25 3.90 C 0.00 0.00 0.00 1.31 +0.14 70 0 271 0
28MAR25 4.00 C 0.00 0.00 0.00 1.21 +0.14 64 0 200 0
28MAR25 4.10 C 0.00 0.00 0.00 1.11 +0.14 58 0 80 0
28MAR25 4.20 C 0.00 0.00 0.00 1.01 +0.14 53 0 482 0
28MAR25 4.30 C 0.00 0.00 0.00 0.91 +0.13 47 0 260 0
28MAR25 4.40 C 0.00 0.00 0.00 0.82 +0.13 55 0 231 0
28MAR25 4.50 C 0.00 0.00 0.00 0.72 +0.12 49 0 900 0
28MAR25 4.60 C 0.00 0.00 0.00 0.65 +0.14 60 0 283 0
28MAR25 4.70 C 0.00 0.00 0.00 0.55 +0.11 52 0 316 0
28MAR25 4.80 C 0.00 0.00 0.00 0.48 +0.12 56 0 546 0
28MAR25 4.90 C 0.00 0.00 0.00 0.40 +0.11 53 0 218 0
28MAR25 5.00 C 0.35 0.35 0.35 0.32 +0.08 50 2 372 +2
28MAR25 5.25 C 0.21 0.21 0.21 0.20 +0.07 54 4 547 +4
28MAR25 5.50 C 0.07 0.11 0.07 0.11 +0.04 54 125 629 +100
28MAR25 5.75 C 0.00 0.00 0.00 0.06 +0.02 56 0 1,108 0
28MAR25 6.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 575 0
28MAR25 6.25 C 0.02 0.02 0.02 0.01 0.00 53 14 135 -14
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 272 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 44 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 1 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 0.00 100 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.82 +0.14 52 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.72 +0.14 48 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.62 +0.14 43 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.52 +0.13 39 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.43 +0.14 49 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.33 +0.13 45 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.24 +0.13 48 0 17 0
29APR25 4.10 C 0.00 0.00 0.00 1.14 +0.12 44 0 55 0
29APR25 4.20 C 0.00 0.00 0.00 1.05 +0.12 44 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.97 +0.12 47 0 15 0
29APR25 4.40 C 0.00 0.00 0.00 0.88 +0.11 45 0 15 0
29APR25 4.50 C 0.00 0.00 0.00 0.80 +0.11 46 0 208 0
29APR25 4.60 C 0.00 0.00 0.00 0.73 +0.12 47 0 131 0
29APR25 4.70 C 0.00 0.00 0.00 0.67 +0.13 49 0 29 0
29APR25 4.80 C 0.00 0.00 0.00 0.59 +0.10 47 0 108 0
29APR25 4.90 C 0.00 0.00 0.00 0.52 +0.10 46 0 155 0
29APR25 5.00 C 0.00 0.00 0.00 0.47 +0.09 48 0 264 0
29APR25 5.25 C 0.34 0.34 0.34 0.34 +0.07 47 6 671 -6
29APR25 5.50 C 0.25 0.27 0.25 0.24 +0.06 47 53 350 +3
29APR25 5.75 C 0.13 0.13 0.13 0.16 +0.03 46 2 346 0
29APR25 6.00 C 0.10 0.10 0.10 0.11 +0.02 47 1 1,496 0
29APR25 6.25 C 0.07 0.07 0.07 0.07 +0.01 47 14 338 +14
29APR25 6.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 29 0
29APR25 6.75 C 0.00 0.00 0.00 0.03 +0.01 48 0 120 0
29APR25 7.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 15 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 1.83 +0.13 38 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 1.74 +0.14 47 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.64 +0.13 43 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.55 +0.14 46 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.46 +0.14 47 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.37 +0.14 47 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.28 +0.13 46 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.19 +0.13 45 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.11 +0.13 46 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.03 +0.13 46 0 7 0
29MAY25 4.40 C 0.00 0.00 0.00 0.95 +0.12 46 0 275 0
29MAY25 4.50 C 0.00 0.00 0.00 0.87 +0.11 45 0 565 0
29MAY25 4.60 C 0.00 0.00 0.00 0.81 +0.13 46 0 260 0
29MAY25 4.70 C 0.00 0.00 0.00 0.73 +0.11 45 0 24 0
29MAY25 4.80 C 0.00 0.00 0.00 0.67 +0.11 45 0 30 0
29MAY25 4.90 C 0.00 0.00 0.00 0.61 +0.10 45 0 180 0
29MAY25 5.00 C 0.00 0.00 0.00 0.55 +0.09 45 0 68 0
29MAY25 5.25 C 0.00 0.00 0.00 0.43 +0.07 45 0 254 0
29MAY25 5.50 C 0.00 0.00 0.00 0.34 +0.07 47 0 77 0
29MAY25 5.75 C 0.00 0.00 0.00 0.25 +0.05 46 0 13 0
29MAY25 6.00 C 0.00 0.00 0.00 0.19 +0.05 46 0 10 0
29MAY25 6.25 C 0.00 0.00 0.00 0.14 +0.04 46 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.10 +0.03 46 0 99 0
29MAY25 6.75 C 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 3.12 +0.14 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 3.03 +0.14 70 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 2.93 +0.14 65 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 2.83 +0.14 59 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 2.73 +0.14 52 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 2.63 +0.14 41 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 2.53 +0.14 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 2.43 +0.14 0 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 2.34 +0.14 52 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.24 +0.14 48 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.14 +0.14 44 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.04 +0.13 40 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.95 +0.14 46 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.85 +0.13 43 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 1.76 +0.14 45 0 90 0
27JUN25 3.60 C 0.00 0.00 0.00 1.67 +0.14 46 0 30 0
27JUN25 3.70 C 0.00 0.00 0.00 1.58 +0.14 46 0 30 0
27JUN25 3.80 C 0.00 0.00 0.00 1.49 +0.13 45 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.40 +0.13 44 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.32 +0.13 45 0 1 0
27JUN25 4.10 C 0.00 0.00 0.00 1.24 +0.13 46 0 4 0
27JUN25 4.20 C 0.00 0.00 0.00 1.16 +0.13 45 0 411 0
27JUN25 4.30 C 0.00 0.00 0.00 1.08 +0.12 45 0 21 0
27JUN25 4.40 C 0.00 0.00 0.00 1.01 +0.12 45 0 50 0
27JUN25 4.50 C 0.00 0.00 0.00 0.93 +0.11 44 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.88 +0.13 46 0 435 0
27JUN25 4.70 C 0.00 0.00 0.00 0.81 +0.12 46 0 39 0
27JUN25 4.80 C 0.00 0.00 0.00 0.75 +0.10 46 0 114 0
27JUN25 4.90 C 0.00 0.00 0.00 0.68 +0.09 44 0 33 0
27JUN25 5.00 C 0.00 0.00 0.00 0.63 +0.10 45 0 62 0
27JUN25 5.25 C 0.52 0.52 0.52 0.51 +0.09 45 30 124 +30
27JUN25 5.50 C 0.42 0.42 0.42 0.40 +0.06 44 15 356 +15
27JUN25 5.75 C 0.00 0.00 0.00 0.32 +0.05 45 0 217 0
27JUN25 6.00 C 0.00 0.00 0.00 0.26 +0.06 46 0 82 0
27JUN25 6.25 C 0.00 0.00 0.00 0.20 +0.05 46 0 88 0
27JUN25 6.50 C 0.00 0.00 0.00 0.15 +0.03 45 0 54 0
27JUN25 6.75 C 0.00 0.00 0.00 0.12 +0.03 46 0 82 0
27JUN25 7.00 C 0.00 0.00 0.00 0.09 +0.03 46 0 11 0
27JUN25 7.25 C 0.00 0.00 0.00 0.06 +0.01 44 0 88 0
27JUN25 7.50 C 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.04 +0.02 46 0 1 0
29SEP25 2.10 C 0.00 0.00 0.00 3.15 +0.14 54 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 3.05 +0.14 47 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 2.95 +0.14 36 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 2.85 +0.13 0 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 2.76 +0.14 46 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 2.66 +0.14 41 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 2.57 +0.14 46 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 2.47 +0.13 42 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 2.38 +0.14 45 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.28 +0.13 41 0 23 0
29SEP25 3.10 C 0.00 0.00 0.00 2.19 +0.13 43 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 2.10 +0.13 43 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.01 +0.13 43 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.93 +0.13 44 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.84 +0.13 44 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.76 +0.13 44 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.67 +0.12 43 0 10 0
29SEP25 3.80 C 0.00 0.00 0.00 1.59 +0.12 43 0 3 0
29SEP25 3.90 C 0.00 0.00 0.00 1.52 +0.12 44 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.44 +0.11 44 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.37 +0.12 44 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.30 +0.11 44 0 115 0
29SEP25 4.30 C 0.00 0.00 0.00 1.23 +0.11 44 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.16 +0.10 43 0 136 0
29SEP25 4.50 C 0.00 0.00 0.00 1.10 +0.10 44 0 247 0
29SEP25 4.60 C 0.00 0.00 0.00 1.04 +0.10 44 0 62 0
29SEP25 4.70 C 0.00 0.00 0.00 0.98 +0.10 44 0 40 0
29SEP25 4.80 C 0.00 0.00 0.00 0.92 +0.09 43 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.86 +0.08 43 0 29 0
29SEP25 5.00 C 0.00 0.00 0.00 0.82 +0.10 44 0 32 0
29SEP25 5.25 C 0.00 0.00 0.00 0.70 +0.08 44 0 89 0
29SEP25 5.50 C 0.00 0.00 0.00 0.59 +0.07 43 0 90 0
29SEP25 5.75 C 0.00 0.00 0.00 0.51 +0.07 44 0 82 0
29SEP25 6.00 C 0.00 0.00 0.00 0.44 +0.07 44 0 32 0
29SEP25 6.25 C 0.00 0.00 0.00 0.37 +0.05 44 0 72 0
29SEP25 6.50 C 0.00 0.00 0.00 0.31 +0.04 44 0 198 0
29SEP25 6.75 C 0.00 0.00 0.00 0.26 +0.03 44 0 33 0
29SEP25 7.00 C 0.00 0.00 0.00 0.21 +0.03 43 0 40 0
29SEP25 7.25 C 0.00 0.00 0.00 0.18 +0.03 44 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.00 +0.13 43 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.91 +0.12 42 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.84 +0.13 43 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.76 +0.12 42 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.68 +0.11 42 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.61 +0.11 42 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.54 +0.11 42 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.47 +0.11 42 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.41 +0.11 43 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.34 +0.10 42 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.28 +0.10 42 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.22 +0.10 42 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.17 +0.11 43 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.12 +0.11 43 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.06 +0.11 43 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.01 +0.10 43 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.96 +0.10 43 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.84 +0.09 42 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 0.74 +0.08 43 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.65 +0.07 43 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.57 +0.06 43 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 0.51 +0.06 43 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.44 +0.05 43 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.38 +0.04 43 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.32 +0.04 42 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.28 +0.03 42 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.24 +0.03 42 0 4 0
30DEC25 7.75 C 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.64 +0.12 42 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.57 +0.11 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.51 +0.11 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.45 +0.11 42 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.39 +0.11 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.33 +0.10 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.28 +0.11 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.23 +0.11 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.18 +0.11 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.13 +0.11 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.07 +0.09 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.97 +0.10 42 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.86 +0.08 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.77 +0.07 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.69 +0.07 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.62 +0.06 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.56 +0.06 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.50 +0.05 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.43 +0.04 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.39 +0.05 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.34 +0.04 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.31 +0.04 42 0 0 0
TOTAL CALL 266 18,442 +148
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 224 0 30 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 203 0 300 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 185 0 157 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 167 0 474 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 150 0 451 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 143 0 435 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 135 0 32 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 128 0 20 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 120 0 303 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 113 0 75 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 94 0 18 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 110 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 217 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 535 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 66 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 510 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 484 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 -0.01 52 0 175 0
28MAR25 4.50 P 0.00 0.00 0.00 0.02 -0.02 54 0 250 0
28MAR25 4.60 P 0.00 0.00 0.00 0.03 -0.02 53 0 499 0
28MAR25 4.70 P 0.06 0.06 0.06 0.04 -0.03 51 2 565 -2
28MAR25 4.80 P 0.00 0.00 0.00 0.06 -0.04 51 0 687 0
28MAR25 4.90 P 0.00 0.00 0.00 0.09 -0.04 52 0 375 0
28MAR25 5.00 P 0.12 0.12 0.10 0.12 -0.06 52 90 479 -2
28MAR25 5.25 P 0.22 0.22 0.22 0.23 -0.09 50 3 160 -3
28MAR25 5.50 P 0.00 0.00 0.00 0.39 -0.12 50 0 191 0
28MAR25 5.75 P 0.70 0.70 0.70 0.60 -0.13 54 30 45 +30
28MAR25 6.00 P 0.00 0.00 0.00 0.82 -0.15 54 0 16 0
28MAR25 6.25 P 0.00 0.00 0.00 1.05 -0.14 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.30 -0.14 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.55 -0.14 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.80 -0.14 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.05 -0.14 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.30 -0.14 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.55 -0.14 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 65 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 52 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 0.00 0.00 0.00 0.01 -0.01 45 0 28 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 5 0
29APR25 4.10 P 0.00 0.00 0.00 0.02 -0.02 44 0 64 0
29APR25 4.20 P 0.00 0.00 0.00 0.04 -0.01 48 0 730 0
29APR25 4.30 P 0.00 0.00 0.00 0.05 -0.02 47 0 544 0
29APR25 4.40 P 0.00 0.00 0.00 0.06 -0.03 46 0 47 0
29APR25 4.50 P 0.00 0.00 0.00 0.08 -0.03 46 0 202 0
29APR25 4.60 P 0.00 0.00 0.00 0.11 -0.03 48 0 2,105 0
29APR25 4.70 P 0.00 0.00 0.00 0.13 -0.04 46 0 89 0
29APR25 4.80 P 0.00 0.00 0.00 0.16 -0.05 46 0 84 0
29APR25 4.90 P 0.00 0.00 0.00 0.20 -0.05 47 0 188 0
29APR25 5.00 P 0.00 0.00 0.00 0.23 -0.07 45 0 446 0
29APR25 5.25 P 0.35 0.35 0.35 0.35 -0.09 45 1 137 -1
29APR25 5.50 P 0.00 0.00 0.00 0.51 -0.10 46 0 103 0
29APR25 5.75 P 0.00 0.00 0.00 0.70 -0.11 49 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.90 -0.12 50 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.10 -0.12 47 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.32 -0.13 45 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.56 -0.13 47 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.80 -0.14 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.05 -0.14 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.30 -0.14 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.55 -0.14 0 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 -0.01 41 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 0 553 0
29MAY25 4.10 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.08 -0.01 47 0 89 0
29MAY25 4.30 P 0.00 0.00 0.00 0.09 -0.02 45 0 38 0
29MAY25 4.40 P 0.00 0.00 0.00 0.11 -0.03 45 0 110 0
29MAY25 4.50 P 0.00 0.00 0.00 0.14 -0.03 46 0 380 0
29MAY25 4.60 P 0.00 0.00 0.00 0.17 -0.03 46 0 346 0
29MAY25 4.70 P 0.00 0.00 0.00 0.20 -0.04 46 0 7 0
29MAY25 4.80 P 0.00 0.00 0.00 0.23 -0.04 45 0 21 0
29MAY25 4.90 P 0.00 0.00 0.00 0.27 -0.05 45 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.31 -0.06 45 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.44 -0.07 45 0 15 0
29MAY25 5.50 P 0.00 0.00 0.00 0.59 -0.09 46 0 28 0
29MAY25 5.75 P 0.00 0.00 0.00 0.76 -0.11 46 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.96 -0.11 48 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.16 -0.09 48 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.36 -0.12 46 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.58 -0.13 44 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.82 -0.13 46 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.06 -0.13 47 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.30 -0.14 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.55 -0.14 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 71 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 61 0 10 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 455 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 529 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 318 0
27JUN25 3.60 P 0.00 0.00 0.00 0.02 -0.01 42 0 813 0
27JUN25 3.70 P 0.00 0.00 0.00 0.03 -0.01 43 0 536 0
27JUN25 3.80 P 0.00 0.00 0.00 0.05 0.00 46 0 75 0
27JUN25 3.90 P 0.00 0.00 0.00 0.06 -0.01 45 0 39 0
27JUN25 4.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 61 0
27JUN25 4.10 P 0.00 0.00 0.00 0.09 -0.01 45 0 9 0
27JUN25 4.20 P 0.00 0.00 0.00 0.11 -0.02 45 0 290 0
27JUN25 4.30 P 0.00 0.00 0.00 0.14 -0.02 46 0 128 0
27JUN25 4.40 P 0.00 0.00 0.00 0.16 -0.02 45 0 165 0
27JUN25 4.50 P 0.00 0.00 0.00 0.18 -0.04 44 0 32 0
27JUN25 4.60 P 0.00 0.00 0.00 0.22 -0.03 45 0 59 0
27JUN25 4.70 P 0.00 0.00 0.00 0.25 -0.04 45 0 29 0
27JUN25 4.80 P 0.00 0.00 0.00 0.29 -0.05 45 0 243 0
27JUN25 4.90 P 0.00 0.00 0.00 0.33 -0.05 45 0 13 0
27JUN25 5.00 P 0.00 0.00 0.00 0.37 -0.06 44 0 145 0
27JUN25 5.25 P 0.49 0.49 0.49 0.50 -0.08 45 11 340 0
27JUN25 5.50 P 0.00 0.00 0.00 0.65 -0.09 45 0 32 0
27JUN25 5.75 P 0.00 0.00 0.00 0.82 -0.10 46 0 115 0
27JUN25 6.00 P 0.00 0.00 0.00 1.01 -0.11 46 0 112 0
27JUN25 6.25 P 0.00 0.00 0.00 1.19 -0.10 45 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.40 -0.10 45 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.61 -0.12 44 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.84 -0.12 45 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.07 -0.13 45 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.31 -0.13 45 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.55 -0.14 0 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 14 0
29SEP25 3.10 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.03 -0.01 42 0 1 0
29SEP25 3.30 P 0.00 0.00 0.00 0.04 -0.01 43 0 80 0
29SEP25 3.40 P 0.00 0.00 0.00 0.05 -0.01 43 0 30 0
29SEP25 3.50 P 0.00 0.00 0.00 0.06 -0.02 43 0 80 0
29SEP25 3.60 P 0.00 0.00 0.00 0.08 -0.01 44 0 67 0
29SEP25 3.70 P 0.00 0.00 0.00 0.09 -0.02 43 0 30 0
29SEP25 3.80 P 0.00 0.00 0.00 0.11 -0.02 43 0 172 0
29SEP25 3.90 P 0.00 0.00 0.00 0.13 -0.02 43 0 3 0
29SEP25 4.00 P 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.18 -0.03 43 0 25 0
29SEP25 4.20 P 0.00 0.00 0.00 0.21 -0.03 44 0 21 0
29SEP25 4.30 P 0.00 0.00 0.00 0.24 -0.04 44 0 45 0
29SEP25 4.40 P 0.00 0.00 0.00 0.27 -0.05 43 0 37 0
29SEP25 4.50 P 0.00 0.00 0.00 0.31 -0.05 44 0 43 0
29SEP25 4.60 P 0.00 0.00 0.00 0.33 -0.06 43 0 36 0
29SEP25 4.70 P 0.00 0.00 0.00 0.38 -0.05 43 0 15 0
29SEP25 4.80 P 0.00 0.00 0.00 0.42 -0.06 43 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.48 -0.05 44 0 9 0
29SEP25 5.00 P 0.00 0.00 0.00 0.52 -0.06 44 0 6 0
29SEP25 5.25 P 0.00 0.00 0.00 0.65 -0.07 44 0 51 0
29SEP25 5.50 P 0.00 0.00 0.00 0.80 -0.07 44 0 77 0
29SEP25 5.75 P 0.00 0.00 0.00 0.96 -0.08 44 0 111 0
29SEP25 6.00 P 0.00 0.00 0.00 1.13 -0.10 44 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.31 -0.09 44 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.50 -0.10 44 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.70 -0.11 44 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.91 -0.12 43 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.13 -0.12 44 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.35 -0.13 43 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.58 -0.13 43 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.12 -0.02 42 0 3 0
30DEC25 3.70 P 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.17 -0.02 43 0 1 0
30DEC25 3.90 P 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.22 -0.02 42 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.25 -0.03 43 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.28 -0.03 42 0 308 0
30DEC25 4.30 P 0.37 0.37 0.37 0.32 -0.04 43 1 7 0
30DEC25 4.40 P 0.00 0.00 0.00 0.36 -0.04 43 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.40 -0.04 43 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.44 -0.04 43 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.47 -0.05 42 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.52 -0.05 43 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.57 -0.05 43 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.61 -0.06 42 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.74 -0.07 42 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.89 -0.08 43 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.05 -0.09 43 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.23 -0.09 44 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.39 -0.08 42 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.57 -0.10 42 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.77 -0.10 42 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.97 -0.11 42 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.18 -0.11 42 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.40 -0.11 43 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.62 -0.12 42 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.28 -0.03 42 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.31 -0.03 42 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.35 -0.03 42 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.39 -0.04 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.43 -0.04 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.47 -0.04 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.52 -0.04 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.56 -0.05 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.59 -0.06 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.65 -0.04 42 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.69 -0.06 42 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.82 -0.07 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.97 -0.08 42 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.13 -0.08 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.30 -0.09 43 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.46 -0.08 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.64 -0.09 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.83 -0.10 42 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.03 -0.10 42 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.23 -0.11 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.44 -0.11 42 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.66 -0.11 42 0 0 0
TOTAL PUT 138 20,808 +22
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$ 135.80
14MAR25 105.00 C 0.00 0.00 0.00 30.80 +4.25 0 0 0 0
14MAR25 107.50 C 0.00 0.00 0.00 28.30 +4.29 0 0 0 0
14MAR25 110.00 C 0.00 0.00 0.00 25.80 +4.27 0 0 0 0
14MAR25 112.50 C 0.00 0.00 0.00 23.30 +4.08 0 0 0 0
14MAR25 115.00 C 0.00 0.00 0.00 20.80 +4.29 0 0 0 0
14MAR25 117.50 C 0.00 0.00 0.00 18.30 +4.09 0 0 0 0
14MAR25 120.00 C 0.00 0.00 0.00 15.80 +4.04 0 1 0 -1
14MAR25 122.50 C 0.00 0.00 0.00 13.30 +4.28 0 0 0 0
14MAR25 125.00 C 10.70 12.00 10.70 10.80 +4.21 0 21 0 -22
14MAR25 127.50 C 6.20 8.80 5.50 8.30 +3.87 0 200 0 -488
14MAR25 130.00 C 4.00 7.00 3.52 5.80 +3.32 0 213 0 -1,048
14MAR25 132.50 C 1.29 5.00 1.29 3.30 +2.01 0 904 0 -1,045
14MAR25 135.00 C 0.90 2.58 0.42 0.80 +0.27 0 6,113 23 -1,830
14MAR25 137.50 C 0.27 0.88 0.02 0.00 -0.17 0 2,684 945 +10
14MAR25 140.00 C 0.05 0.16 0.01 0.00 -0.05 0 4,412 2,217 +156
14MAR25 142.50 C 0.01 0.04 0.01 0.00 -0.01 0 48 643 -17
14MAR25 145.00 C 0.02 0.02 0.01 0.00 -0.01 0 17 856 -10
14MAR25 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 314 0
14MAR25 150.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 630 -1
14MAR25 152.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 576 0
14MAR25 155.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 201 -2
14MAR25 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
14MAR25 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
14MAR25 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
21MAR25 110.00 C 0.00 0.00 0.00 25.89 +4.27 53 0 0 0
21MAR25 112.50 C 0.00 0.00 0.00 23.39 +4.17 46 0 0 0
21MAR25 115.00 C 0.00 0.00 0.00 20.90 +4.17 46 0 0 0
21MAR25 117.50 C 0.00 0.00 0.00 18.43 +4.07 47 0 0 0
21MAR25 120.00 C 0.00 0.00 0.00 15.99 +3.91 47 0 0 0
21MAR25 122.50 C 13.50 13.50 13.50 13.61 +3.75 47 1 21 0
21MAR25 125.00 C 10.50 11.50 10.50 11.32 +3.58 47 4 25 -1
21MAR25 127.50 C 9.00 9.48 9.00 9.18 +2.77 47 19 297 +1
21MAR25 130.00 C 7.28 7.31 7.28 7.22 +2.52 47 4 306 +2
21MAR25 132.50 C 4.01 6.50 4.01 5.35 +1.89 45 156 492 -29
21MAR25 135.00 C 3.53 5.00 3.18 4.00 +1.47 47 1,176 940 +397
21MAR25 137.50 C 2.50 3.95 2.25 2.90 +1.13 48 1,237 591 +277
21MAR25 140.00 C 1.75 2.94 1.55 2.02 +0.84 48 1,500 839 +82
21MAR25 142.50 C 1.21 2.00 1.21 1.32 +0.56 48 237 241 +117
21MAR25 145.00 C 1.00 1.41 0.87 0.83 +0.35 48 395 644 +65
21MAR25 147.50 C 0.68 1.03 0.68 0.50 +0.21 48 16 308 +9
21MAR25 150.00 C 0.55 0.72 0.51 0.29 +0.12 48 336 300 +105
21MAR25 152.50 C 0.51 0.56 0.50 0.16 +0.06 47 33 109 +30
21MAR25 155.00 C 0.38 0.45 0.33 0.09 +0.03 48 33 62 +32
21MAR25 157.50 C 0.10 0.10 0.10 0.04 +0.01 47 36 36 +36
21MAR25 160.00 C 0.00 0.00 0.00 0.02 0.00 47 0 13 0
21MAR25 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 82 0
28MAR25 45.00 C 90.25 90.25 90.25 90.87 +4.30 155 21 1,812 0
28MAR25 46.00 C 0.00 0.00 0.00 89.87 +4.29 0 0 1,719 0
28MAR25 47.00 C 88.25 88.25 87.85 88.87 +4.29 0 90 7,130 0
28MAR25 48.00 C 0.00 0.00 0.00 87.87 +4.29 0 0 126 0
28MAR25 49.00 C 0.00 0.00 0.00 86.88 +4.30 162 0 272 0
28MAR25 50.00 C 0.00 0.00 0.00 85.88 +4.30 154 0 62 0
28MAR25 52.50 C 0.00 0.00 0.00 83.38 +4.29 0 0 10 0
28MAR25 55.00 C 0.00 0.00 0.00 80.88 +4.29 0 0 95 0
28MAR25 57.50 C 0.00 0.00 0.00 78.39 +4.30 127 0 30 0
28MAR25 60.00 C 0.00 0.00 0.00 75.89 +4.29 0 0 12,284 0
28MAR25 62.50 C 0.00 0.00 0.00 73.40 +4.30 123 0 62 0
28MAR25 65.00 C 0.00 0.00 0.00 70.90 +4.29 93 0 146 0
28MAR25 67.50 C 0.00 0.00 0.00 68.40 +4.29 0 0 458 0
28MAR25 70.00 C 0.00 0.00 0.00 65.91 +4.29 102 0 804 0
28MAR25 72.50 C 0.00 0.00 0.00 63.41 +4.29 0 0 3,497 0
28MAR25 75.00 C 0.00 0.00 0.00 60.92 +4.30 97 0 3,703 0
28MAR25 77.50 C 0.00 0.00 0.00 58.42 +4.29 81 0 3,705 0
28MAR25 80.00 C 56.49 56.49 55.89 55.89 +4.26 0 100 5,532 -97
28MAR25 82.50 C 54.09 54.29 54.07 53.45 +4.31 95 155 10,978 -150
28MAR25 85.00 C 51.31 51.87 51.26 50.88 +4.24 0 1,480 6,789 +401
28MAR25 87.50 C 48.89 49.31 48.80 48.43 +4.29 0 500 5,713 -498
28MAR25 90.00 C 46.80 47.11 45.69 45.94 +4.29 63 2,720 11,698 -2,436
28MAR25 92.50 C 0.00 0.00 0.00 43.30 +4.15 0 0 11,240 0
28MAR25 95.00 C 0.00 0.00 0.00 41.76 +4.97 122 4,720 22,748 -1,394
28MAR25 97.50 C 0.00 0.00 0.00 38.33 +4.17 0 0 4,830 0
28MAR25 100.00 C 33.60 36.50 33.60 37.03 +5.36 116 5,710 14,819 -3,307
28MAR25 102.50 C 34.00 34.00 34.00 33.35 +4.16 0 80 7,920 0
28MAR25 105.00 C 30.70 32.10 30.70 31.90 +4.73 98 43 6,275 0
28MAR25 107.50 C 26.89 29.60 26.89 28.46 +3.92 0 4,911 19,827 -3,252
28MAR25 110.00 C 25.50 27.02 25.00 26.49 +4.63 72 14 10,755 -9
28MAR25 112.50 C 0.00 0.00 0.00 23.55 +4.11 46 0 4,227 0
28MAR25 115.00 C 19.20 21.36 19.20 21.76 +4.64 67 3 6,774 -2
28MAR25 117.50 C 17.20 17.20 17.20 18.75 +3.86 46 10 1,926 +4
28MAR25 120.00 C 17.00 17.50 14.36 16.32 +3.93 43 258 10,775 -117
28MAR25 122.50 C 12.50 14.74 12.50 14.23 +3.54 46 8 1,980 -5
28MAR25 125.00 C 11.34 13.51 11.34 11.98 +3.12 44 266 7,847 -194
28MAR25 127.50 C 9.50 11.07 9.50 10.00 +2.75 44 115 2,825 -100
28MAR25 130.00 C 7.40 9.18 6.80 8.23 +2.33 44 566 13,962 -68
28MAR25 132.50 C 5.90 7.40 5.60 6.65 +2.00 44 554 7,748 -207
28MAR25 135.00 C 4.59 6.30 4.20 5.30 +1.56 45 1,004 4,348 +42
28MAR25 137.50 C 3.70 5.30 3.52 4.29 +1.42 46 963 4,157 +33
28MAR25 140.00 C 2.77 4.10 2.69 3.37 +1.22 47 3,296 18,163 -451
28MAR25 142.50 C 2.44 3.55 2.10 2.54 +0.95 47 1,300 2,101 -451
28MAR25 145.00 C 1.76 2.71 1.60 1.88 +0.73 47 1,110 4,876 -215
28MAR25 147.50 C 1.33 2.04 1.33 1.37 +0.55 47 379 4,338 +20
28MAR25 150.00 C 1.10 1.66 0.94 0.97 +0.40 47 1,516 14,787 +172
28MAR25 152.50 C 0.74 1.34 0.74 0.68 +0.29 47 582 1,762 +104
28MAR25 155.00 C 0.68 1.07 0.57 0.47 +0.20 47 409 2,591 +131
28MAR25 157.50 C 0.61 0.84 0.61 0.31 +0.13 46 365 1,277 -122
28MAR25 160.00 C 0.35 0.72 0.35 0.21 +0.09 46 745 9,147 -3
28MAR25 162.50 C 0.50 0.51 0.45 0.14 +0.06 47 157 583 -116
28MAR25 165.00 C 0.25 0.40 0.25 0.08 +0.03 46 67 762 -9
28MAR25 167.50 C 0.33 0.34 0.31 0.05 +0.02 46 102 273 -42
28MAR25 170.00 C 0.19 0.43 0.19 0.04 +0.02 47 225 2,098 -93
28MAR25 172.50 C 0.21 0.21 0.21 0.02 +0.01 46 11 454 +11
28MAR25 175.00 C 0.15 0.19 0.15 0.01 0.00 45 24 304 -24
28MAR25 177.50 C 0.13 0.18 0.13 0.01 0.00 48 42 347 -2
28MAR25 180.00 C 0.10 0.16 0.10 0.01 0.00 50 284 10,288 -3
28MAR25 182.50 C 0.16 0.16 0.16 0.01 0.00 52 1 268 0
28MAR25 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 401 0
28MAR25 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 359 0
28MAR25 190.00 C 0.00 0.00 0.00 0.01 0.00 58 0 383 0
28MAR25 192.50 C 0.00 0.00 0.00 0.01 0.00 60 0 74 0
28MAR25 195.00 C 0.00 0.00 0.00 0.01 0.00 62 0 284 0
28MAR25 197.50 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
28MAR25 200.00 C 0.06 0.06 0.06 0.01 0.00 66 2 2,751 0
29APR25 55.00 C 0.00 0.00 0.00 81.39 +4.61 127 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 78.90 +4.60 121 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 76.42 +4.61 116 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 73.93 +4.61 110 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 71.45 +4.62 106 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 68.97 +4.62 101 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 66.48 +4.62 96 0 30 0
29APR25 72.50 C 0.00 0.00 0.00 64.00 +4.63 92 0 40 0
29APR25 75.00 C 0.00 0.00 0.00 61.52 +4.63 88 0 60 0
29APR25 77.50 C 0.00 0.00 0.00 59.03 +4.63 84 0 360 0
29APR25 80.00 C 0.00 0.00 0.00 56.54 +4.63 79 0 1,306 0
29APR25 82.50 C 0.00 0.00 0.00 54.04 +4.61 75 0 3,502 0
29APR25 85.00 C 0.00 0.00 0.00 51.58 +4.63 72 0 2,059 0
29APR25 87.50 C 0.00 0.00 0.00 49.12 +4.65 69 0 2,641 0
29APR25 90.00 C 0.00 0.00 0.00 46.67 +4.67 66 0 1,988 0
29APR25 92.50 C 0.00 0.00 0.00 44.23 +4.69 64 0 939 0
29APR25 95.00 C 0.00 0.00 0.00 41.81 +4.72 62 0 976 0
29APR25 97.50 C 0.00 0.00 0.00 39.38 +4.71 59 0 6,831 0
29APR25 100.00 C 0.00 0.00 0.00 37.03 +4.71 58 0 4,826 0
29APR25 102.50 C 0.00 0.00 0.00 34.51 +4.60 54 0 452 0
29APR25 105.00 C 0.00 0.00 0.00 32.10 +4.51 52 0 1,229 0
29APR25 107.50 C 0.00 0.00 0.00 29.74 +4.41 50 0 913 0
29APR25 110.00 C 0.00 0.00 0.00 27.06 +3.92 43 0 5,810 0
29APR25 112.50 C 0.00 0.00 0.00 24.84 +3.51 43 0 709 0
29APR25 115.00 C 0.00 0.00 0.00 22.69 +4.03 43 1,433 19,586 +1,044
29APR25 117.50 C 0.00 0.00 0.00 20.63 +3.81 43 0 772 0
29APR25 120.00 C 17.49 17.49 17.49 18.09 +3.17 39 1 2,222 +1
29APR25 122.50 C 17.35 17.50 17.35 16.78 +3.62 43 4 2,688 0
29APR25 125.00 C 14.05 15.05 14.05 14.96 +3.26 43 3 2,070 +3
29APR25 127.50 C 0.00 0.00 0.00 13.36 +3.04 43 0 1,963 0
29APR25 130.00 C 10.60 12.50 10.60 11.63 +2.42 42 244 5,901 +185
29APR25 132.50 C 10.00 10.76 10.00 10.31 +2.37 43 27 1,577 +2
29APR25 135.00 C 7.99 10.00 7.99 9.00 +2.02 43 155 2,356 +12
29APR25 137.50 C 7.18 9.00 6.80 7.80 +1.71 43 562 2,420 +149
29APR25 140.00 C 6.30 8.00 6.00 7.00 +1.80 44 568 5,244 +21
29APR25 142.50 C 5.50 6.61 5.43 6.10 +1.68 44 285 3,038 -66
29APR25 145.00 C 5.00 6.00 4.67 5.23 +1.50 44 1,820 4,554 +928
29APR25 147.50 C 4.25 5.30 4.03 4.45 +1.32 44 325 1,167 +70
29APR25 150.00 C 3.65 4.68 3.55 3.78 +1.16 44 749 2,948 +9
29APR25 152.50 C 3.30 3.88 3.30 3.19 +1.01 44 78 538 +1
29APR25 155.00 C 3.18 3.60 3.11 2.68 +0.88 44 48 928 -10
29APR25 157.50 C 2.41 3.14 2.41 2.24 +0.76 44 46 1,237 -32
29APR25 160.00 C 2.30 2.79 2.20 1.86 +0.64 44 2,131 5,269 +2,012
29APR25 162.50 C 2.05 2.46 2.05 1.55 +0.56 44 18 645 +7
29APR25 165.00 C 2.00 2.20 2.00 1.27 +0.46 44 11 287 +1
29APR25 167.50 C 1.87 1.87 1.87 1.05 +0.40 44 1 172 0
29APR25 170.00 C 1.38 1.80 1.36 0.86 +0.33 44 2,582 3,711 +1,719
29APR25 172.50 C 0.00 0.00 0.00 0.70 +0.28 44 0 126 0
29APR25 175.00 C 1.20 1.27 1.20 0.57 +0.23 44 7 59 +4
29APR25 177.50 C 1.11 1.11 1.06 0.46 +0.19 43 16 245 -15
29APR25 180.00 C 0.93 1.07 0.82 0.37 +0.16 43 290 545 +122
29APR25 182.50 C 0.00 0.00 0.00 0.30 +0.13 43 0 535 0
29APR25 185.00 C 0.00 0.00 0.00 0.24 +0.11 43 0 43 0
29APR25 187.50 C 0.77 0.77 0.77 0.19 +0.08 43 65 322 -65
29APR25 190.00 C 0.68 0.71 0.68 0.15 +0.07 43 114 149 +114
29APR25 192.50 C 0.00 0.00 0.00 0.12 +0.05 43 0 268 0
29APR25 195.00 C 0.00 0.00 0.00 0.09 +0.04 43 0 5 0
29APR25 197.50 C 0.00 0.00 0.00 0.07 +0.03 43 0 91 0
29APR25 200.00 C 0.45 0.55 0.45 0.06 +0.03 43 25 1,487 -9
29MAY25 65.00 C 0.00 0.00 0.00 71.72 +4.67 85 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 69.24 +4.67 81 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 66.78 +4.68 78 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 64.32 +4.70 75 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 61.88 +4.73 72 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 59.45 +4.76 70 0 1 0
29MAY25 80.00 C 0.00 0.00 0.00 57.02 +4.79 68 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 54.60 +4.81 66 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 52.17 +4.82 63 0 286 0
29MAY25 87.50 C 0.00 0.00 0.00 49.75 +4.81 61 0 122 0
29MAY25 90.00 C 0.00 0.00 0.00 47.33 +4.78 59 0 716 0
29MAY25 92.50 C 0.00 0.00 0.00 44.92 +4.73 57 0 699 0
29MAY25 95.00 C 0.00 0.00 0.00 42.64 +4.78 56 0 1,119 0
29MAY25 97.50 C 0.00 0.00 0.00 40.15 +4.57 53 0 1,071 0
29MAY25 100.00 C 0.00 0.00 0.00 37.80 +4.46 51 0 574 0
29MAY25 102.50 C 35.30 35.30 35.30 35.49 +4.33 50 80 652 0
29MAY25 105.00 C 33.60 33.60 33.60 33.23 +4.19 49 40 1,444 0
29MAY25 107.50 C 0.00 0.00 0.00 31.04 +4.06 48 0 192 0
29MAY25 110.00 C 28.50 28.50 28.50 28.50 +3.50 44 1 194 0
29MAY25 112.50 C 26.90 26.90 26.90 26.70 +3.60 46 2 286 0
29MAY25 115.00 C 0.00 0.00 0.00 24.76 +3.48 46 0 439 0
29MAY25 117.50 C 0.00 0.00 0.00 22.91 +3.36 46 0 501 0
29MAY25 120.00 C 20.20 20.20 20.20 21.13 +3.51 46 2 816 -2
29MAY25 122.50 C 0.00 0.00 0.00 19.45 +3.38 46 0 755 0
29MAY25 125.00 C 0.00 0.00 0.00 17.84 +3.22 46 0 614 0
29MAY25 127.50 C 16.00 16.80 16.00 16.33 +3.02 46 2 797 -1
29MAY25 130.00 C 14.20 14.20 14.20 14.91 +2.85 46 1 1,589 +1
29MAY25 132.50 C 0.00 0.00 0.00 13.46 +2.43 45 0 1,165 0
29MAY25 135.00 C 11.20 13.00 11.20 12.16 +2.14 45 35 3,050 0
29MAY25 137.50 C 10.96 12.00 10.96 11.08 +2.00 45 17 1,425 +5
29MAY25 140.00 C 10.00 11.00 10.00 10.30 +2.02 47 34 11,622 -4
29MAY25 142.50 C 8.50 9.60 8.37 9.25 +1.84 46 223 524 +93
29MAY25 145.00 C 7.80 8.90 7.80 8.43 +1.82 47 119 863 +83
29MAY25 147.50 C 7.34 7.68 7.34 7.57 +1.69 47 79 1,605 +79
29MAY25 150.00 C 7.08 7.31 6.74 6.78 +1.56 47 397 5,221 +202
29MAY25 152.50 C 6.35 7.08 6.35 6.06 +1.43 47 42 1,146 +10
29MAY25 155.00 C 5.14 6.15 5.14 5.40 +1.31 46 178 700 +106
29MAY25 157.50 C 5.15 5.58 5.15 4.81 +1.20 46 22 271 +20
29MAY25 160.00 C 4.82 4.82 4.82 4.27 +1.09 46 2 12,021 +2
29MAY25 162.50 C 4.51 4.51 4.51 3.79 +0.99 46 1 202 -1
29MAY25 165.00 C 4.28 4.28 4.28 3.35 +0.90 46 2 412 +2
29MAY25 167.50 C 3.65 3.65 3.65 2.96 +0.81 46 10 77 0
29MAY25 170.00 C 3.30 3.55 3.30 2.61 +0.73 46 26 590 +22
29MAY25 172.50 C 0.00 0.00 0.00 2.30 +0.66 46 0 37 0
29MAY25 175.00 C 0.00 0.00 0.00 2.02 +0.59 46 0 56 0
29MAY25 177.50 C 2.65 2.65 2.65 1.77 +0.52 46 3 88 0
29MAY25 180.00 C 2.60 2.60 2.46 1.56 +0.48 46 6 788 0
29MAY25 182.50 C 0.00 0.00 0.00 1.36 +0.42 46 0 66 0
29MAY25 185.00 C 1.90 2.20 1.90 1.19 +0.38 46 12 57 +4
29MAY25 187.50 C 0.00 0.00 0.00 1.04 +0.34 46 0 3 0
29MAY25 190.00 C 1.80 1.80 1.80 0.88 +0.27 46 10 12 +10
29MAY25 192.50 C 0.00 0.00 0.00 0.77 +0.24 46 0 0 0
29MAY25 195.00 C 1.50 1.50 1.50 0.67 +0.22 46 4 259 0
29MAY25 197.50 C 0.00 0.00 0.00 0.58 +0.19 46 0 54 0
29MAY25 200.00 C 1.40 1.40 1.39 0.50 +0.16 46 6 883 +4
27JUN25 49.00 C 0.00 0.00 0.00 87.65 +4.67 102 0 142 0
27JUN25 50.00 C 0.00 0.00 0.00 86.66 +4.67 100 0 25 0
27JUN25 52.50 C 0.00 0.00 0.00 84.19 +4.67 96 0 52 0
27JUN25 55.00 C 0.00 0.00 0.00 81.71 +4.67 91 0 42 0
27JUN25 57.50 C 0.00 0.00 0.00 79.24 +4.67 87 0 10 0
27JUN25 60.00 C 0.00 0.00 0.00 76.76 +4.67 83 0 85 0
27JUN25 62.50 C 0.00 0.00 0.00 74.28 +4.66 79 0 110 0
27JUN25 65.00 C 0.00 0.00 0.00 71.78 +4.64 75 0 544 0
27JUN25 67.50 C 0.00 0.00 0.00 69.35 +4.68 73 0 68 0
27JUN25 70.00 C 0.00 0.00 0.00 66.91 +4.70 70 0 84 0
27JUN25 72.50 C 0.00 0.00 0.00 64.32 +4.58 64 0 85 0
27JUN25 75.00 C 0.00 0.00 0.00 62.04 +4.57 66 0 983 0
27JUN25 77.50 C 0.00 0.00 0.00 59.63 +4.79 64 0 4,554 0
27JUN25 80.00 C 0.00 0.00 0.00 57.02 +4.62 58 0 6,123 0
27JUN25 82.50 C 0.00 0.00 0.00 54.90 +4.74 62 0 7,462 0
27JUN25 85.00 C 0.00 0.00 0.00 52.37 +4.79 58 0 6,027 0
27JUN25 87.50 C 0.00 0.00 0.00 49.97 +4.76 56 0 3,373 0
27JUN25 90.00 C 47.70 48.30 46.90 47.33 +4.46 51 228 5,789 0
27JUN25 92.50 C 0.00 0.00 0.00 45.20 +4.64 52 0 11,544 0
27JUN25 95.00 C 0.00 0.00 0.00 42.88 +4.37 51 0 7,938 0
27JUN25 97.50 C 0.00 0.00 0.00 40.55 +4.48 50 0 2,018 0
27JUN25 100.00 C 0.00 0.00 0.00 37.87 +4.00 45 0 18,927 0
27JUN25 102.50 C 0.00 0.00 0.00 36.05 +4.24 48 0 1,050 0
27JUN25 105.00 C 0.00 0.00 0.00 34.00 +4.66 48 0 7,981 0
27JUN25 107.50 C 0.00 0.00 0.00 31.84 +4.04 47 0 1,435 0
27JUN25 110.00 C 0.00 0.00 0.00 29.80 +4.36 47 0 15,696 0
27JUN25 112.50 C 0.00 0.00 0.00 27.61 +3.53 45 0 1,343 0
27JUN25 115.00 C 0.00 0.00 0.00 25.75 +3.37 45 0 967 0
27JUN25 117.50 C 0.00 0.00 0.00 23.98 +3.57 45 0 716 0
27JUN25 120.00 C 22.00 22.00 22.00 22.00 +3.08 44 10 6,913 +10
27JUN25 122.50 C 0.00 0.00 0.00 20.65 +3.19 45 0 2,099 0
27JUN25 125.00 C 0.00 0.00 0.00 19.11 +3.05 45 0 2,727 0
27JUN25 127.50 C 0.00 0.00 0.00 17.66 +2.90 45 0 615 0
27JUN25 130.00 C 15.43 16.13 15.43 16.31 +2.74 45 4 6,663 -1
27JUN25 132.50 C 15.30 15.30 15.30 14.84 +2.33 44 4 900 -4
27JUN25 135.00 C 12.60 14.54 12.60 13.84 +2.27 45 251 6,311 -202
27JUN25 137.50 C 11.95 13.00 11.59 12.65 +1.99 45 74 912 -52
27JUN25 140.00 C 11.11 12.00 10.75 11.75 +1.96 46 19 12,490 -1
27JUN25 142.50 C 10.50 11.34 10.48 10.87 +2.00 46 42 2,232 +32
27JUN25 145.00 C 9.86 10.46 9.86 9.98 +1.92 46 250 7,542 +133
27JUN25 147.50 C 8.25 9.69 8.25 9.07 +1.75 46 150 1,221 +110
27JUN25 150.00 C 7.68 9.00 7.68 8.27 +1.68 46 373 4,090 -136
27JUN25 152.50 C 8.20 8.20 8.20 7.53 +1.56 46 10 708 -10
27JUN25 155.00 C 6.80 7.30 6.50 6.80 +1.40 46 5 347 -3
27JUN25 157.50 C 7.00 7.00 6.76 6.19 +1.35 46 300 801 +300
27JUN25 160.00 C 5.66 6.60 5.66 5.61 +1.24 46 271 2,528 +108
27JUN25 162.50 C 0.00 0.00 0.00 5.05 +1.11 46 0 219 0
27JUN25 165.00 C 5.47 5.64 5.47 4.57 +1.06 46 277 7,104 +223
27JUN25 167.50 C 0.00 0.00 0.00 4.14 +0.99 46 0 82 0
27JUN25 170.00 C 4.30 5.00 4.30 3.71 +0.87 45 22 6,220 -12
27JUN25 172.50 C 0.00 0.00 0.00 3.33 +0.80 45 0 210 0
27JUN25 175.00 C 4.13 4.21 3.89 3.02 +0.77 45 358 5,844 +163
27JUN25 177.50 C 3.60 3.60 3.60 2.71 +0.68 45 1 324 +1
27JUN25 180.00 C 3.38 3.60 3.38 2.40 +0.59 45 5 301 +4
27JUN25 182.50 C 3.40 3.40 3.39 2.17 +0.58 45 39 109 +13
27JUN25 185.00 C 3.17 3.17 3.17 1.96 +0.53 45 65 581 +65
27JUN25 187.50 C 2.92 3.03 2.92 1.74 +0.46 45 195 59 +29
27JUN25 190.00 C 0.00 0.00 0.00 1.50 +0.37 45 0 343 0
27JUN25 192.50 C 0.00 0.00 0.00 1.36 +0.37 45 0 31 0
27JUN25 195.00 C 0.00 0.00 0.00 1.21 +0.32 45 0 29 0
27JUN25 197.50 C 1.99 2.15 1.99 1.07 +0.30 45 106 123 +96
27JUN25 200.00 C 1.70 2.17 1.70 0.98 +0.28 45 31 1,114 +11
29SEP25 55.00 C 0.00 0.00 0.00 81.71 +4.67 69 0 4 0
29SEP25 57.50 C 0.00 0.00 0.00 79.24 +4.67 66 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 76.85 +4.74 65 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 74.48 +4.83 64 0 1 0
29SEP25 65.00 C 0.00 0.00 0.00 72.11 +4.91 63 0 2 0
29SEP25 67.50 C 0.00 0.00 0.00 69.73 +4.97 61 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 67.36 +5.02 60 0 9 0
29SEP25 72.50 C 0.00 0.00 0.00 65.00 +5.06 58 0 0 0
29SEP25 75.00 C 62.00 62.00 62.00 63.73 +6.16 67 5 1,686 0
29SEP25 77.50 C 0.00 0.00 0.00 60.38 +5.15 56 0 661 0
29SEP25 80.00 C 0.00 0.00 0.00 57.97 +5.04 54 0 746 0
29SEP25 82.50 C 0.00 0.00 0.00 55.73 +5.07 53 0 375 0
29SEP25 85.00 C 0.00 0.00 0.00 54.31 +5.85 58 0 588 0
29SEP25 87.50 C 0.00 0.00 0.00 51.05 +4.79 50 0 1,641 0
29SEP25 90.00 C 50.00 50.00 50.00 49.02 +4.84 50 1 10,909 0
29SEP25 92.50 C 0.00 0.00 0.00 46.84 +4.74 49 0 1,758 0
29SEP25 95.00 C 0.00 0.00 0.00 44.26 +4.16 46 0 2,787 0
29SEP25 97.50 C 0.00 0.00 0.00 42.61 +4.45 48 0 3,261 0
29SEP25 100.00 C 0.00 0.00 0.00 40.57 +4.35 47 0 3,645 0
29SEP25 102.50 C 0.00 0.00 0.00 38.60 +4.16 47 0 1,200 0
29SEP25 105.00 C 0.00 0.00 0.00 36.65 +3.99 46 0 2,172 0
29SEP25 107.50 C 0.00 0.00 0.00 34.83 +3.90 46 0 937 0
29SEP25 110.00 C 33.00 33.00 33.00 32.79 +3.68 45 3 2,262 -3
29SEP25 112.50 C 0.00 0.00 0.00 31.31 +3.59 45 0 1,744 0
29SEP25 115.00 C 0.00 0.00 0.00 29.17 +2.99 43 0 763 0
29SEP25 117.50 C 0.00 0.00 0.00 28.47 +3.70 46 0 833 0
29SEP25 120.00 C 26.39 26.39 26.39 27.06 +3.71 46 3 3,394 0
29SEP25 122.50 C 0.00 0.00 0.00 25.64 +3.80 46 0 1,373 0
29SEP25 125.00 C 0.00 0.00 0.00 24.24 +3.65 46 0 2,129 0
29SEP25 127.50 C 0.00 0.00 0.00 22.99 +3.56 46 0 3,416 0
29SEP25 130.00 C 21.14 21.14 21.06 21.78 +3.44 46 5 2,200 0
29SEP25 132.50 C 19.04 19.04 19.04 20.56 +3.00 46 2 1,101 -2
29SEP25 135.00 C 0.00 0.00 0.00 19.97 +3.72 48 0 4,308 0
29SEP25 137.50 C 16.90 16.90 16.60 17.82 +2.39 45 6 860 0
29SEP25 140.00 C 16.64 16.64 16.64 16.83 +2.16 45 20 997 0
29SEP25 142.50 C 0.00 0.00 0.00 15.89 +2.08 45 0 327 0
29SEP25 145.00 C 14.80 14.80 14.80 15.17 +2.23 46 3 1,818 +3
29SEP25 147.50 C 13.83 13.83 13.83 14.34 +2.27 46 6 1,250 +6
29SEP25 150.00 C 13.09 13.09 13.09 13.56 +2.25 46 14 8,341 +14
29SEP25 152.50 C 12.33 12.52 12.33 12.78 +2.16 46 281 1,259 +220
29SEP25 155.00 C 11.78 11.78 11.78 12.46 +2.54 47 17 2,064 0
29SEP25 157.50 C 10.81 10.81 10.81 11.77 +2.54 47 18 547 +18
29SEP25 160.00 C 10.15 11.00 10.15 11.00 +2.37 47 54 635 +48
29SEP25 162.50 C 9.65 10.30 9.59 10.33 +2.23 47 120 355 +100
29SEP25 165.00 C 0.00 0.00 0.00 9.72 +2.16 47 0 255 0
29SEP25 167.50 C 0.00 0.00 0.00 9.18 +2.16 47 0 182 0
29SEP25 170.00 C 9.00 9.00 9.00 8.65 +2.13 47 1 2,193 +1
29SEP25 172.50 C 8.43 8.43 8.43 8.12 +2.00 47 60 79 +15
29SEP25 175.00 C 0.00 0.00 0.00 7.59 +1.87 47 0 103 0
29SEP25 177.50 C 0.00 0.00 0.00 7.09 +1.77 47 0 96 0
29SEP25 180.00 C 0.00 0.00 0.00 6.70 +1.78 47 0 1,336 0
29SEP25 182.50 C 0.00 0.00 0.00 6.12 +1.53 46 0 77 0
29SEP25 185.00 C 0.00 0.00 0.00 5.73 +1.43 46 0 89 0
29SEP25 187.50 C 0.00 0.00 0.00 5.35 +1.34 46 0 314 0
29SEP25 190.00 C 0.00 0.00 0.00 4.98 +1.26 46 0 845 0
29SEP25 192.50 C 0.00 0.00 0.00 4.70 +1.27 46 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 4.43 +1.23 46 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 4.15 +1.24 46 0 0 0
29SEP25 200.00 C 5.08 5.08 5.08 3.99 +1.28 47 2 953 +1
30DEC25 55.00 C 0.00 0.00 0.00 82.46 +5.35 66 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 80.12 +5.43 65 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 77.77 +5.47 63 0 169 0
30DEC25 62.50 C 0.00 0.00 0.00 75.44 +5.49 61 0 44 0
30DEC25 65.00 C 0.00 0.00 0.00 73.11 +5.48 59 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 70.79 +5.44 57 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 68.47 +5.38 55 0 48 0
30DEC25 72.50 C 0.00 0.00 0.00 66.18 +5.31 54 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 63.90 +5.24 53 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 61.65 +5.13 52 0 2 0
30DEC25 80.00 C 0.00 0.00 0.00 59.24 +4.85 49 0 203 0
30DEC25 82.50 C 0.00 0.00 0.00 57.23 +4.91 49 0 176 0
30DEC25 85.00 C 0.00 0.00 0.00 55.07 +4.78 48 0 611 0
30DEC25 87.50 C 0.00 0.00 0.00 53.01 +4.74 48 0 618 0
30DEC25 90.00 C 0.00 0.00 0.00 50.83 +4.47 47 0 682 0
30DEC25 92.50 C 0.00 0.00 0.00 48.31 +3.84 44 0 350 0
30DEC25 95.00 C 0.00 0.00 0.00 46.92 +4.34 46 0 297 0
30DEC25 97.50 C 0.00 0.00 0.00 44.93 +4.09 46 0 559 0
30DEC25 100.00 C 45.00 45.00 45.00 43.75 +4.83 47 6 7,089 0
30DEC25 102.50 C 0.00 0.00 0.00 41.27 +3.92 45 0 85 0
30DEC25 105.00 C 0.00 0.00 0.00 39.48 +3.71 45 0 333 0
30DEC25 107.50 C 0.00 0.00 0.00 37.75 +3.55 44 0 947 0
30DEC25 110.00 C 35.50 35.50 35.50 35.67 +3.04 43 1 831 -1
30DEC25 112.50 C 0.00 0.00 0.00 34.04 +3.30 43 0 2,586 0
30DEC25 115.00 C 0.00 0.00 0.00 32.95 +3.17 44 0 1,757 0
30DEC25 117.50 C 0.00 0.00 0.00 32.13 +3.74 45 0 97 0
30DEC25 120.00 C 29.00 29.00 29.00 30.75 +4.55 45 1 1,818 -1
30DEC25 122.50 C 0.00 0.00 0.00 29.38 +3.76 45 0 1,056 0
30DEC25 125.00 C 27.51 27.51 27.51 28.65 +4.43 47 3 1,561 0
30DEC25 127.50 C 24.89 24.89 24.89 26.91 +3.80 45 1 644 +1
30DEC25 130.00 C 0.00 0.00 0.00 25.72 +3.69 45 0 3,183 0
30DEC25 132.50 C 0.00 0.00 0.00 24.54 +3.33 45 0 200 0
30DEC25 135.00 C 21.70 22.87 21.70 22.70 +2.26 44 1,504 7,656 -4
30DEC25 137.50 C 0.00 0.00 0.00 22.07 +2.87 45 0 505 0
30DEC25 140.00 C 0.00 0.00 0.00 22.06 +3.60 47 0 8,625 0
30DEC25 142.50 C 0.00 0.00 0.00 19.81 +2.27 44 0 86 0
30DEC25 145.00 C 0.00 0.00 0.00 18.85 +2.07 44 0 7,072 0
30DEC25 147.50 C 0.00 0.00 0.00 17.99 +1.96 44 0 210 0
30DEC25 150.00 C 17.67 21.40 17.67 17.77 +2.47 45 3 1,123 -1
30DEC25 152.50 C 0.00 0.00 0.00 16.60 +2.14 45 0 54 0
30DEC25 155.00 C 0.00 0.00 0.00 15.81 +2.02 45 0 434 0
30DEC25 157.50 C 0.00 0.00 0.00 15.13 +2.01 45 0 405 0
30DEC25 160.00 C 13.80 14.00 13.80 14.50 +2.05 45 11 163 +5
30DEC25 162.50 C 0.00 0.00 0.00 13.63 +1.85 45 0 88 0
30DEC25 165.00 C 0.00 0.00 0.00 12.92 +1.81 45 0 33 0
30DEC25 167.50 C 0.00 0.00 0.00 12.68 +2.39 45 0 60 0
30DEC25 170.00 C 0.00 0.00 0.00 12.04 +2.25 45 0 27 0
30DEC25 172.50 C 0.00 0.00 0.00 11.72 +2.16 46 0 3 0
30DEC25 175.00 C 0.00 0.00 0.00 10.94 +2.16 45 0 12 0
30DEC25 177.50 C 0.00 0.00 0.00 10.44 +2.16 45 0 6 0
30DEC25 180.00 C 0.00 0.00 0.00 9.95 +1.86 45 0 6 0
30DEC25 182.50 C 0.00 0.00 0.00 9.45 +1.75 45 0 63 0
30DEC25 185.00 C 0.00 0.00 0.00 8.96 +1.64 45 0 2,003 0
30DEC25 187.50 C 0.00 0.00 0.00 8.51 +1.78 45 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 8.14 +1.78 45 0 315 0
30DEC25 192.50 C 0.00 0.00 0.00 7.77 +1.79 45 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 7.40 +1.72 45 0 63 0
30DEC25 197.50 C 0.00 0.00 0.00 7.03 +1.62 45 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 6.87 +1.73 46 1,700 2,338 +1,700
30MAR26 105.00 C 0.00 0.00 0.00 41.94 +3.57 44 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 40.31 +3.49 43 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 38.72 +3.36 43 0 5 0
30MAR26 112.50 C 0.00 0.00 0.00 37.21 +3.21 43 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 35.35 +2.71 42 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 33.94 +2.66 42 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 32.60 +2.60 42 0 3 0
30MAR26 122.50 C 0.00 0.00 0.00 31.18 +2.73 42 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.95 +2.65 42 0 9 0
30MAR26 127.50 C 0.00 0.00 0.00 28.77 +2.54 42 0 1 0
30MAR26 130.00 C 0.00 0.00 0.00 27.59 +2.40 42 0 18 0
30MAR26 132.50 C 0.00 0.00 0.00 26.41 +2.20 42 0 30 0
30MAR26 135.00 C 26.00 26.00 26.00 24.72 +1.45 41 2 40 0
30MAR26 137.50 C 0.00 0.00 0.00 24.29 +1.92 42 0 5 0
30MAR26 140.00 C 0.00 0.00 0.00 23.50 +1.95 42 0 12 0
30MAR26 142.50 C 0.00 0.00 0.00 21.65 +0.90 41 0 7 0
30MAR26 145.00 C 0.00 0.00 0.00 20.69 +0.73 41 0 10 0
30MAR26 147.50 C 0.00 0.00 0.00 20.68 +1.44 43 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 20.18 +1.62 43 0 7 0
30MAR26 152.50 C 0.00 0.00 0.00 19.35 +1.61 43 0 5 0
30MAR26 155.00 C 18.50 18.50 18.50 18.52 +1.60 43 1 7 +1
30MAR26 157.50 C 0.00 0.00 0.00 17.69 +1.94 43 0 106 0
30MAR26 160.00 C 0.00 0.00 0.00 16.86 +1.74 43 0 7 0
30MAR26 162.50 C 0.00 0.00 0.00 16.20 +1.28 43 0 10 0
TOTAL CALL 74,616 823,730 -5,784
14MAR25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
14MAR25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
14MAR25 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 435 0
14MAR25 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 944 0
14MAR25 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 423 0
14MAR25 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 319 0
14MAR25 120.00 P 0.01 0.01 0.01 0.00 -0.01 0 70 618 -70
14MAR25 122.50 P 0.02 0.02 0.01 0.00 -0.02 0 62 1,248 -8
14MAR25 125.00 P 0.07 0.07 0.01 0.00 -0.11 0 163 1,479 -130
14MAR25 127.50 P 0.09 0.09 0.01 0.00 -0.39 0 117 2,019 -59
14MAR25 130.00 P 0.20 0.27 0.01 0.00 -1.07 0 1,060 1,452 +56
14MAR25 132.50 P 0.90 1.00 0.01 0.00 -2.20 0 1,763 1,097 +435
14MAR25 135.00 P 2.12 2.55 0.02 0.00 -4.12 0 2,627 1,487 +625
14MAR25 137.50 P 4.04 4.04 0.85 1.70 -4.60 0 174 2 -711
14MAR25 140.00 P 5.15 5.15 3.28 4.20 -4.49 0 154 0 -704
14MAR25 142.50 P 8.50 8.50 6.20 6.70 -4.41 0 46 0 -1,308
14MAR25 145.00 P 8.70 8.70 8.70 9.20 -4.30 0 2 0 -1,041
14MAR25 147.50 P 12.50 12.50 12.50 11.70 -4.30 0 50 0 -136
14MAR25 150.00 P 0.00 0.00 0.00 14.20 -4.30 0 0 0 -50
14MAR25 152.50 P 0.00 0.00 0.00 16.70 -4.30 0 0 0 0
14MAR25 155.00 P 0.00 0.00 0.00 19.20 -4.30 0 0 0 0
14MAR25 157.50 P 0.00 0.00 0.00 21.70 -4.30 0 0 0 0
14MAR25 160.00 P 0.00 0.00 0.00 24.20 -4.30 0 0 0 0
14MAR25 162.50 P 0.00 0.00 0.00 26.70 -4.30 0 0 0 0
21MAR25 110.00 P 0.03 0.03 0.03 0.01 -0.02 56 2 4 +2
21MAR25 112.50 P 0.03 0.05 0.03 0.01 -0.05 51 22 40 +1
21MAR25 115.00 P 0.04 0.04 0.04 0.02 -0.11 49 3 70 +3
21MAR25 117.50 P 0.18 0.18 0.18 0.05 -0.21 49 1 282 -1
21MAR25 120.00 P 0.29 0.29 0.20 0.10 -0.39 48 70 584 +7
21MAR25 122.50 P 0.72 0.72 0.30 0.22 -0.62 48 197 320 +128
21MAR25 125.00 P 0.79 0.86 0.43 0.44 -0.90 48 360 621 +202
21MAR25 127.50 P 1.30 1.45 0.71 0.80 -1.26 48 208 368 +102
21MAR25 130.00 P 2.08 2.30 1.17 1.30 -1.83 47 863 768 +522
21MAR25 132.50 P 3.10 3.37 1.84 2.14 -2.27 48 543 539 +304
21MAR25 135.00 P 4.90 4.90 2.80 3.20 -2.82 48 781 325 +177
21MAR25 137.50 P 6.20 6.20 4.00 4.60 -3.20 49 207 431 +187
21MAR25 140.00 P 7.88 8.13 5.51 6.25 -3.48 50 1,358 1,311 +1,275
21MAR25 142.50 P 8.65 8.82 8.30 8.13 -3.75 51 107 107 +107
21MAR25 145.00 P 9.80 10.30 9.60 10.21 -3.90 53 7 5 +5
21MAR25 147.50 P 0.00 0.00 0.00 12.11 -4.09 47 0 0 0
21MAR25 150.00 P 0.00 0.00 0.00 14.41 -4.18 47 0 1 0
21MAR25 152.50 P 0.00 0.00 0.00 16.79 -4.24 47 0 0 0
21MAR25 155.00 P 0.00 0.00 0.00 19.23 -4.28 47 0 0 0
21MAR25 157.50 P 0.00 0.00 0.00 21.71 -4.29 49 0 0 0
21MAR25 160.00 P 0.00 0.00 0.00 24.20 -4.30 0 0 0 0
21MAR25 162.50 P 0.00 0.00 0.00 26.70 -4.30 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 188 0 2,616 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 184 0 1,184 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 181 0 7,796 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 177 0 461 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 174 0 2,441 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 171 0 1,679 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 163 0 1,020 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 155 0 3,932 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 148 0 2,811 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 140 0 13,258 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 134 0 5,269 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 127 0 11,775 0
28MAR25 67.50 P 0.03 0.03 0.03 0.01 0.00 121 1 4,113 0
28MAR25 70.00 P 0.03 0.03 0.03 0.01 0.00 115 1 27,585 -1
28MAR25 72.50 P 0.04 0.04 0.04 0.01 0.00 109 20 8,591 -20
28MAR25 75.00 P 0.03 0.03 0.03 0.01 0.00 104 100 12,567 0
28MAR25 77.50 P 0.03 0.04 0.03 0.01 0.00 98 160 9,498 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 93 0 30,030 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 88 0 21,803 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 83 0 37,339 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 78 0 6,929 0
28MAR25 90.00 P 0.07 0.08 0.07 0.01 0.00 74 73 17,859 -31
28MAR25 92.50 P 0.08 0.08 0.08 0.01 0.00 69 5 11,799 0
28MAR25 95.00 P 0.10 0.10 0.09 0.01 0.00 65 31 15,411 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3,691 0
28MAR25 100.00 P 0.11 0.11 0.08 0.01 0.00 56 101 14,649 -2
28MAR25 102.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 5,603 0
28MAR25 105.00 P 0.15 0.15 0.15 0.01 -0.03 48 7 9,207 -7
28MAR25 107.50 P 0.16 0.19 0.16 0.02 -0.06 47 53 5,325 -53
28MAR25 110.00 P 0.20 0.23 0.20 0.04 -0.10 47 507 13,434 +360
28MAR25 112.50 P 0.27 0.27 0.23 0.08 -0.17 46 138 2,103 +75
28MAR25 115.00 P 0.37 0.37 0.29 0.15 -0.29 46 531 6,011 +320
28MAR25 117.50 P 0.55 0.55 0.37 0.27 -0.44 46 395 1,820 -97
28MAR25 120.00 P 0.75 0.85 0.50 0.47 -0.59 46 1,453 6,700 +28
28MAR25 122.50 P 1.30 1.30 0.71 0.76 -0.82 46 1,392 6,600 -354
28MAR25 125.00 P 1.70 1.78 1.04 1.15 -1.12 46 746 7,528 +77
28MAR25 127.50 P 2.37 2.51 1.53 1.69 -1.42 46 900 4,342 +225
28MAR25 130.00 P 3.76 3.76 2.15 2.40 -1.88 46 2,176 13,188 -475
28MAR25 132.50 P 4.10 4.71 3.03 3.35 -2.19 46 537 2,427 +352
28MAR25 135.00 P 5.80 6.20 4.07 4.60 -2.48 47 647 5,529 +413
28MAR25 137.50 P 7.10 7.10 5.40 5.90 -2.88 47 523 3,491 +479
28MAR25 140.00 P 9.00 9.02 7.13 7.47 -3.06 48 1,150 5,660 -135
28MAR25 142.50 P 10.27 10.27 9.00 8.99 -3.69 46 3 1,178 +1
28MAR25 145.00 P 11.60 11.60 11.60 10.85 -3.73 46 1 570 -1
28MAR25 147.50 P 0.00 0.00 0.00 12.85 -3.95 46 0 336 0
28MAR25 150.00 P 15.85 15.85 14.75 14.98 -4.20 46 6 490 +1
28MAR25 152.50 P 19.43 19.43 19.43 17.20 -4.03 46 1 130 +1
28MAR25 155.00 P 0.00 0.00 0.00 19.50 -4.13 46 0 4 0
28MAR25 157.50 P 0.00 0.00 0.00 21.87 -4.19 46 0 31 0
28MAR25 160.00 P 24.20 24.20 24.20 24.28 -4.24 46 4 102 0
28MAR25 162.50 P 0.00 0.00 0.00 26.73 -4.27 46 0 50 0
28MAR25 165.00 P 0.00 0.00 0.00 29.21 -4.29 47 0 162 0
28MAR25 167.50 P 0.00 0.00 0.00 31.70 -4.30 0 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 34.20 -4.30 0 0 0 0
28MAR25 172.50 P 0.00 0.00 0.00 36.71 -4.29 56 0 0 0
28MAR25 175.00 P 40.45 40.55 39.05 39.42 -4.08 73 330 390 +330
28MAR25 177.50 P 0.00 0.00 0.00 41.89 -4.11 76 0 0 0
28MAR25 180.00 P 0.00 0.00 0.00 44.30 -4.20 73 0 7,819 0
28MAR25 182.50 P 0.00 0.00 0.00 46.89 -4.11 82 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 49.39 -4.11 85 0 0 0
28MAR25 187.50 P 0.00 0.00 0.00 51.89 -4.11 88 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 54.40 -4.10 91 0 175 0
28MAR25 192.50 P 0.00 0.00 0.00 56.89 -4.11 93 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 59.39 -4.11 96 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 61.89 -4.11 99 0 0 0
28MAR25 200.00 P 65.23 65.43 63.54 64.33 -4.17 98 339 2,409 +223
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 434 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 278 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 434 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 309 0
29APR25 65.00 P 0.07 0.07 0.07 0.01 0.00 70 1 480 -1
29APR25 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,153 0
29APR25 70.00 P 0.09 0.09 0.09 0.01 0.00 64 2 1,634 -2
29APR25 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 5,850 0
29APR25 75.00 P 0.10 0.10 0.10 0.01 0.00 57 100 9,188 +100
29APR25 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4,835 0
29APR25 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5,300 0
29APR25 82.50 P 0.15 0.15 0.14 0.01 0.00 49 80 20,181 +50
29APR25 85.00 P 0.17 0.18 0.17 0.01 0.00 46 20 3,059 0
29APR25 87.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 2,522 0
29APR25 90.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 3,155 0
29APR25 92.50 P 0.00 0.00 0.00 0.04 -0.03 44 0 2,538 0
29APR25 95.00 P 0.30 0.30 0.30 0.06 -0.05 43 41 6,663 +36
29APR25 97.50 P 0.26 0.26 0.26 0.10 -0.07 44 1 6,696 -1
29APR25 100.00 P 0.41 0.41 0.34 0.15 -0.11 43 57 1,718 -26
29APR25 102.50 P 0.48 0.62 0.47 0.23 -0.16 43 11 2,432 +1
29APR25 105.00 P 0.56 0.62 0.50 0.36 -0.21 44 129 4,234 +78
29APR25 107.50 P 0.72 0.72 0.62 0.52 -0.29 44 160 2,906 +127
29APR25 110.00 P 0.93 0.94 0.77 0.73 -0.33 44 455 3,218 +10
29APR25 112.50 P 1.18 1.18 1.01 1.00 -0.40 44 372 1,611 +199
29APR25 115.00 P 1.60 1.64 1.27 1.35 -0.52 43 4,872 9,250 +2,245
29APR25 117.50 P 1.97 2.04 1.55 1.79 -0.64 44 110 5,156 +77
29APR25 120.00 P 2.52 2.65 2.00 2.25 -0.81 43 3,752 12,071 +772
29APR25 122.50 P 3.26 3.44 2.60 2.81 -1.04 43 746 3,506 +270
29APR25 125.00 P 4.10 4.30 3.24 3.51 -1.27 43 422 6,194 +214
29APR25 127.50 P 5.00 5.17 4.15 4.33 -1.51 43 313 2,677 +112
29APR25 130.00 P 6.10 6.32 4.98 5.42 -1.60 43 337 3,774 +67
29APR25 132.50 P 7.22 7.73 6.07 6.51 -1.90 43 627 1,544 +395
29APR25 135.00 P 8.70 9.08 7.34 7.78 -2.21 44 806 3,158 +126
29APR25 137.50 P 10.50 10.50 8.60 9.20 -2.35 44 1,586 3,539 +1,209
29APR25 140.00 P 11.46 11.46 10.50 10.70 -2.59 45 40 1,267 +9
29APR25 142.50 P 12.28 12.28 11.90 12.32 -2.80 45 12 325 +12
29APR25 145.00 P 14.00 14.00 14.00 14.00 -2.89 45 1 651 0
29APR25 147.50 P 0.00 0.00 0.00 15.82 -3.17 46 1 51 0
29APR25 150.00 P 0.00 0.00 0.00 17.25 -3.81 43 0 118 0
29APR25 152.50 P 0.00 0.00 0.00 19.19 -3.95 43 0 5 0
29APR25 155.00 P 0.00 0.00 0.00 21.21 -4.15 43 0 11 0
29APR25 157.50 P 0.00 0.00 0.00 23.29 -4.41 43 0 0 0
29APR25 160.00 P 0.00 0.00 0.00 25.44 -4.36 43 0 1 0
29APR25 162.50 P 0.00 0.00 0.00 27.65 -4.36 43 0 0 0
29APR25 165.00 P 0.00 0.00 0.00 30.31 -4.38 47 0 0 0
29APR25 167.50 P 0.00 0.00 0.00 32.54 -3.66 47 0 0 0
29APR25 170.00 P 0.00 0.00 0.00 34.85 -3.77 47 0 0 0
29APR25 172.50 P 0.00 0.00 0.00 37.19 -3.87 47 0 0 0
29APR25 175.00 P 0.00 0.00 0.00 39.55 -3.97 47 0 0 0
29APR25 177.50 P 0.00 0.00 0.00 41.92 -4.08 47 0 0 0
29APR25 180.00 P 0.00 0.00 0.00 44.35 -4.15 47 0 74 0
29APR25 182.50 P 0.00 0.00 0.00 46.89 -4.11 50 0 0 0
29APR25 185.00 P 0.00 0.00 0.00 49.39 -4.11 52 0 0 0
29APR25 187.50 P 0.00 0.00 0.00 51.89 -4.11 54 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 54.40 -4.10 56 0 1 0
29APR25 192.50 P 0.00 0.00 0.00 56.89 -4.11 57 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 59.39 -4.11 59 0 0 0
29APR25 197.50 P 0.00 0.00 0.00 61.89 -4.11 60 0 0 0
29APR25 200.00 P 0.00 0.00 0.00 64.33 -4.17 61 0 1,485 0
29MAY25 65.00 P 0.12 0.12 0.12 0.01 0.00 55 5 442 0
29MAY25 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 246 0
29MAY25 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 139 0
29MAY25 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 184 0
29MAY25 75.00 P 0.00 0.00 0.00 0.02 0.00 48 0 139 0
29MAY25 77.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 152 0
29MAY25 80.00 P 0.25 0.25 0.25 0.04 -0.02 46 1 319 +1
29MAY25 82.50 P 0.00 0.00 0.00 0.06 -0.03 46 0 634 0
29MAY25 85.00 P 0.00 0.00 0.00 0.10 -0.04 46 0 477 0
29MAY25 87.50 P 0.48 0.48 0.46 0.14 -0.07 46 47 754 0
29MAY25 90.00 P 0.00 0.00 0.00 0.21 -0.08 46 0 856 0
29MAY25 92.50 P 0.60 0.60 0.59 0.29 -0.13 46 65 852 -4
29MAY25 95.00 P 0.00 0.00 0.00 0.42 -0.16 46 0 1,748 0
29MAY25 97.50 P 0.00 0.00 0.00 0.57 -0.20 46 0 1,212 0
29MAY25 100.00 P 1.04 1.04 1.04 0.76 -0.28 46 1 2,246 +1
29MAY25 102.50 P 0.00 0.00 0.00 1.00 -0.33 46 0 583 0
29MAY25 105.00 P 1.46 1.46 1.28 1.28 -0.40 46 40 2,926 +10
29MAY25 107.50 P 0.00 0.00 0.00 1.65 -0.39 46 0 745 0
29MAY25 110.00 P 2.20 2.20 1.99 2.04 -0.48 46 11 3,784 +1
29MAY25 112.50 P 2.38 2.38 2.38 2.53 -0.56 46 1 694 -1
29MAY25 115.00 P 3.36 3.36 3.00 3.05 -0.67 46 4 1,317 0
29MAY25 117.50 P 3.90 3.96 3.37 3.56 -0.91 45 9 2,031 -1
29MAY25 120.00 P 4.66 4.66 4.00 4.22 -1.05 45 45 3,019 +34
29MAY25 122.50 P 5.47 5.47 4.94 5.03 -1.17 45 30 927 -20
29MAY25 125.00 P 6.45 6.45 5.73 5.87 -1.37 45 7 1,275 +2
29MAY25 127.50 P 7.32 7.32 6.89 6.89 -1.52 45 10 1,745 +5
29MAY25 130.00 P 8.87 8.93 7.63 8.15 -1.48 46 47 1,143 +27
29MAY25 132.50 P 9.74 9.74 9.37 9.19 -1.91 45 6 596 +2
29MAY25 135.00 P 11.50 11.50 10.16 10.60 -2.00 46 181 3,422 +96
29MAY25 137.50 P 0.00 0.00 0.00 11.93 -2.24 46 0 1,289 0
29MAY25 140.00 P 0.00 0.00 0.00 13.38 -2.29 46 0 887 0
29MAY25 142.50 P 0.00 0.00 0.00 15.07 -2.54 47 0 297 0
29MAY25 145.00 P 0.00 0.00 0.00 16.85 -2.61 48 0 2 0
29MAY25 147.50 P 0.00 0.00 0.00 17.97 -3.34 46 0 400 0
29MAY25 150.00 P 19.90 19.90 19.90 20.34 -2.88 48 5 121 -5
29MAY25 152.50 P 0.00 0.00 0.00 21.54 -2.95 46 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 23.40 -3.06 46 0 1 0
29MAY25 157.50 P 0.00 0.00 0.00 25.35 -3.17 46 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 27.31 -3.31 46 0 576 0
29MAY25 162.50 P 0.00 0.00 0.00 29.37 -3.37 46 0 0 0
29MAY25 165.00 P 0.00 0.00 0.00 32.39 -2.56 51 0 0 0
29MAY25 167.50 P 0.00 0.00 0.00 34.16 -3.02 49 0 0 0
29MAY25 170.00 P 0.00 0.00 0.00 36.29 -3.14 49 0 30 0
29MAY25 172.50 P 0.00 0.00 0.00 38.55 -3.19 50 0 0 0
29MAY25 175.00 P 0.00 0.00 0.00 40.79 -3.28 50 0 0 0
29MAY25 177.50 P 0.00 0.00 0.00 43.05 -3.37 50 0 0 0
29MAY25 180.00 P 0.00 0.00 0.00 45.37 -3.44 50 0 0 0
29MAY25 182.50 P 0.00 0.00 0.00 47.71 -3.50 51 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 50.03 -3.60 51 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 52.34 -3.74 51 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 54.70 -3.84 50 0 0 0
29MAY25 192.50 P 0.00 0.00 0.00 57.07 -3.94 50 0 0 0
29MAY25 195.00 P 0.00 0.00 0.00 59.45 -4.05 50 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 61.89 -4.11 50 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 64.33 -4.17 50 0 0 0
27JUN25 49.00 P 0.08 0.08 0.08 0.01 0.00 63 40 1,824 +10
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 754 0
27JUN25 52.50 P 0.10 0.10 0.10 0.01 0.00 59 30 762 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,135 0
27JUN25 57.50 P 0.15 0.15 0.15 0.01 0.00 53 1 1,218 0
27JUN25 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,204 0
27JUN25 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,124 0
27JUN25 65.00 P 0.21 0.21 0.20 0.01 0.00 46 27 8,550 0
27JUN25 67.50 P 0.00 0.00 0.00 0.02 0.00 47 0 1,985 0
27JUN25 70.00 P 0.30 0.30 0.29 0.03 0.00 47 8 27,946 -8
27JUN25 72.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 5,368 0
27JUN25 75.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 10,869 0
27JUN25 77.50 P 0.00 0.00 0.00 0.09 -0.04 45 0 5,827 0
27JUN25 80.00 P 0.00 0.00 0.00 0.14 -0.04 45 0 8,942 0
27JUN25 82.50 P 0.00 0.00 0.00 0.19 -0.08 45 0 23,675 0
27JUN25 85.00 P 0.00 0.00 0.00 0.27 -0.11 45 0 9,838 0
27JUN25 87.50 P 0.70 0.70 0.70 0.38 -0.13 45 1 6,425 -1
27JUN25 90.00 P 0.00 0.00 0.00 0.51 -0.18 45 0 7,214 0
27JUN25 92.50 P 0.00 0.00 0.00 0.68 -0.21 45 0 2,254 0
27JUN25 95.00 P 0.00 0.00 0.00 0.88 -0.28 45 0 8,101 0
27JUN25 97.50 P 0.00 0.00 0.00 1.14 -0.32 45 0 7,362 0
27JUN25 100.00 P 1.63 1.63 1.45 1.42 -0.42 45 50 15,809 +9
27JUN25 102.50 P 1.84 1.84 1.84 1.79 -0.45 45 19 4,147 +18
27JUN25 105.00 P 2.23 2.23 2.05 2.19 -0.44 45 55 6,672 +4
27JUN25 107.50 P 2.59 2.59 2.54 2.61 -0.54 45 66 2,773 +1
27JUN25 110.00 P 3.09 3.20 2.96 3.03 -0.76 44 18 6,255 +3
27JUN25 112.50 P 3.76 3.76 3.51 3.64 -0.80 44 351 2,566 +345
27JUN25 115.00 P 4.04 4.04 4.04 4.28 -0.96 44 30 1,358 +15
27JUN25 117.50 P 5.40 5.40 4.80 5.01 -1.04 44 136 1,247 +130
27JUN25 120.00 P 5.74 5.74 5.50 5.82 -1.18 44 19 9,680 -10
27JUN25 122.50 P 0.00 0.00 0.00 6.67 -1.32 44 0 4,154 0
27JUN25 125.00 P 0.00 0.00 0.00 7.67 -1.41 44 0 5,312 0
27JUN25 127.50 P 9.35 9.35 9.05 8.66 -1.71 44 51 1,966 +12
27JUN25 130.00 P 10.00 10.00 9.55 10.07 -1.60 45 4 3,291 0
27JUN25 132.50 P 12.15 12.15 10.97 11.25 -1.95 45 263 1,116 +226
27JUN25 135.00 P 13.66 13.67 12.30 12.71 -1.95 45 265 1,989 +263
27JUN25 137.50 P 15.17 15.47 13.70 14.00 -2.27 45 385 777 +192
27JUN25 140.00 P 15.26 15.26 15.26 15.32 -2.66 45 2 10,923 +2
27JUN25 142.50 P 17.14 17.25 17.14 17.25 -2.48 46 78 266 -28
27JUN25 145.00 P 0.00 0.00 0.00 18.77 -2.78 46 0 3,607 0
27JUN25 147.50 P 20.05 20.05 20.05 20.45 -2.87 46 6 11 +6
27JUN25 150.00 P 0.00 0.00 0.00 22.13 -3.16 46 0 383 0
27JUN25 152.50 P 0.00 0.00 0.00 23.64 -3.54 45 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 25.42 -3.82 45 0 2 0
27JUN25 157.50 P 0.00 0.00 0.00 27.33 -3.00 45 0 2 0
27JUN25 160.00 P 0.00 0.00 0.00 29.26 -3.11 45 0 46 0
27JUN25 162.50 P 0.00 0.00 0.00 32.00 -2.44 48 0 2 0
27JUN25 165.00 P 0.00 0.00 0.00 34.10 -2.41 49 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 36.20 -2.45 49 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 38.32 -2.51 49 0 0 0
27JUN25 172.50 P 0.00 0.00 0.00 40.48 -2.54 50 0 0 0
27JUN25 175.00 P 0.00 0.00 0.00 42.66 -2.57 50 0 0 0
27JUN25 177.50 P 0.00 0.00 0.00 44.86 -2.63 50 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 46.66 -3.10 48 0 0 0
27JUN25 182.50 P 0.00 0.00 0.00 48.93 -3.11 49 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 51.19 -3.18 49 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 53.47 -3.24 49 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 55.76 -3.29 49 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 58.06 -3.35 49 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 60.38 -3.43 50 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 62.71 -3.51 50 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 65.11 -3.53 50 0 0 0
29SEP25 55.00 P 0.25 0.25 0.25 0.04 +0.01 47 3 1,708 0
29SEP25 57.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 1,233 0
29SEP25 60.00 P 0.38 0.38 0.38 0.08 +0.01 46 24 4,852 0
29SEP25 62.50 P 0.45 0.45 0.45 0.12 +0.01 47 1 619 0
29SEP25 65.00 P 0.52 0.52 0.51 0.17 +0.01 46 120 1,125 +120
29SEP25 67.50 P 0.00 0.00 0.00 0.23 +0.02 46 0 933 0
29SEP25 70.00 P 0.67 0.67 0.65 0.32 +0.02 46 215 1,169 -2
29SEP25 72.50 P 0.00 0.00 0.00 0.42 +0.02 46 0 11,904 0
29SEP25 75.00 P 0.00 0.00 0.00 0.56 +0.03 46 0 8,557 0
29SEP25 77.50 P 0.00 0.00 0.00 0.70 +0.01 46 0 3,557 0
29SEP25 80.00 P 0.00 0.00 0.00 0.88 0.00 46 0 3,766 0
29SEP25 82.50 P 0.00 0.00 0.00 1.12 -0.01 47 0 2,472 0
29SEP25 85.00 P 0.00 0.00 0.00 1.34 -0.04 46 0 5,931 0
29SEP25 87.50 P 0.00 0.00 0.00 1.59 -0.07 46 0 1,993 0
29SEP25 90.00 P 0.00 0.00 0.00 1.98 -0.13 46 0 5,158 0
29SEP25 92.50 P 0.00 0.00 0.00 2.31 -0.20 46 0 2,214 0
29SEP25 95.00 P 0.00 0.00 0.00 2.69 -0.21 46 0 5,398 0
29SEP25 97.50 P 0.00 0.00 0.00 3.19 -0.27 46 0 3,741 0
29SEP25 100.00 P 3.62 3.62 3.31 3.71 -0.30 46 88 4,006 +67
29SEP25 102.50 P 4.10 4.10 3.68 4.26 -0.29 46 2 1,442 +1
29SEP25 105.00 P 0.00 0.00 0.00 4.92 -0.23 46 0 1,351 0
29SEP25 107.50 P 0.00 0.00 0.00 5.59 -0.27 45 0 774 0
29SEP25 110.00 P 5.47 5.47 5.47 6.30 -0.39 45 20 6,182 +20
29SEP25 112.50 P 6.30 6.30 6.30 7.14 -0.38 45 5 1,858 +5
29SEP25 115.00 P 0.00 0.00 0.00 7.97 -0.45 45 0 4,210 0
29SEP25 117.50 P 7.89 7.89 7.89 8.85 -0.58 45 2 4,544 -2
29SEP25 120.00 P 9.35 9.35 9.35 9.87 -0.58 45 2 14,958 +2
29SEP25 122.50 P 0.00 0.00 0.00 10.89 -0.63 45 0 4,805 0
29SEP25 125.00 P 0.00 0.00 0.00 11.92 -0.80 45 0 2,089 0
29SEP25 127.50 P 0.00 0.00 0.00 13.10 -0.94 45 0 1,278 0
29SEP25 130.00 P 13.80 13.80 13.28 14.31 -1.30 45 183 2,810 +75
29SEP25 132.50 P 15.18 15.18 14.54 15.53 -1.51 45 436 988 +356
29SEP25 135.00 P 0.00 0.00 0.00 16.80 -1.67 45 0 3,982 0
29SEP25 137.50 P 0.00 0.00 0.00 18.20 -1.86 45 0 387 0
29SEP25 140.00 P 0.00 0.00 0.00 20.82 -0.88 48 0 121 0
29SEP25 142.50 P 0.00 0.00 0.00 21.02 -2.41 44 0 821 0
29SEP25 145.00 P 22.69 22.69 22.69 22.69 -2.04 45 130 136 +117
29SEP25 147.50 P 0.00 0.00 0.00 24.16 -2.21 44 0 22 0
29SEP25 150.00 P 0.00 0.00 0.00 26.19 -1.94 45 0 552 0
29SEP25 152.50 P 0.00 0.00 0.00 27.74 -2.19 45 0 1 0
29SEP25 155.00 P 0.00 0.00 0.00 29.89 -1.86 46 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 31.64 -1.93 46 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 33.31 -2.18 46 0 104 0
29SEP25 162.50 P 0.00 0.00 0.00 35.24 -2.21 46 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 37.22 -2.21 46 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 39.20 -2.21 46 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 41.52 -1.91 47 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 43.58 -1.95 48 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 45.66 -1.97 48 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 47.77 -1.98 48 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 49.90 -1.97 49 0 0 0
29SEP25 182.50 P 0.00 0.00 0.00 52.05 -2.00 49 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 53.80 -2.46 47 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 56.01 -2.47 48 0 0 0
29SEP25 190.00 P 0.00 0.00 0.00 58.21 -2.49 48 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 60.42 -2.51 48 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 62.65 -2.56 48 0 0 0
29SEP25 197.50 P 0.00 0.00 0.00 64.90 -2.61 48 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 67.21 -2.60 49 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 563 0
30DEC25 57.50 P 0.00 0.00 0.00 0.20 +0.01 46 0 353 0
30DEC25 60.00 P 0.00 0.00 0.00 0.28 +0.02 46 0 881 0
30DEC25 62.50 P 0.00 0.00 0.00 0.37 +0.02 46 0 209 0
30DEC25 65.00 P 0.00 0.00 0.00 0.48 +0.02 46 0 253 0
30DEC25 67.50 P 0.00 0.00 0.00 0.63 +0.03 46 0 311 0
30DEC25 70.00 P 0.00 0.00 0.00 0.78 +0.02 46 0 3,833 0
30DEC25 72.50 P 0.00 0.00 0.00 0.99 +0.02 46 0 906 0
30DEC25 75.00 P 1.52 1.52 1.40 1.21 +0.03 46 32 1,436 -30
30DEC25 77.50 P 0.00 0.00 0.00 1.49 +0.02 46 0 1,006 0
30DEC25 80.00 P 0.00 0.00 0.00 1.74 -0.02 45 0 1,198 0
30DEC25 82.50 P 0.00 0.00 0.00 2.05 -0.07 45 0 1,266 0
30DEC25 85.00 P 0.00 0.00 0.00 2.45 -0.07 45 0 574 0
30DEC25 87.50 P 0.00 0.00 0.00 2.86 -0.06 45 0 959 0
30DEC25 90.00 P 3.00 3.00 3.00 3.31 -0.14 45 1 1,578 0
30DEC25 92.50 P 0.00 0.00 0.00 3.85 -0.13 45 0 544 0
30DEC25 95.00 P 0.00 0.00 0.00 4.39 -0.14 45 0 377 0
30DEC25 97.50 P 0.00 0.00 0.00 4.98 -0.24 45 0 656 0
30DEC25 100.00 P 4.81 4.81 4.81 5.51 -0.40 45 3 1,348 -3
30DEC25 102.50 P 0.00 0.00 0.00 6.37 -0.04 45 0 1,112 0
30DEC25 105.00 P 0.00 0.00 0.00 6.87 -0.37 45 0 3,386 0
30DEC25 107.50 P 0.00 0.00 0.00 7.71 -0.37 45 0 714 0
30DEC25 110.00 P 7.82 7.82 7.82 8.56 -0.36 45 1,765 3,637 +1,217
30DEC25 112.50 P 0.00 0.00 0.00 9.41 -0.47 45 0 4,269 0
30DEC25 115.00 P 0.00 0.00 0.00 10.34 -0.56 45 0 6,591 0
30DEC25 117.50 P 0.00 0.00 0.00 11.37 -0.55 45 0 663 0
30DEC25 120.00 P 11.46 11.66 11.46 12.40 -0.57 44 34 6,261 +22
30DEC25 122.50 P 0.00 0.00 0.00 13.44 -0.73 44 0 1,340 0
30DEC25 125.00 P 14.67 14.67 13.94 14.58 -0.84 44 2 1,640 +2
30DEC25 127.50 P 14.70 14.70 14.70 15.80 -0.88 44 15 829 0
30DEC25 130.00 P 17.19 17.19 17.19 17.03 -1.10 44 1 1,163 0
30DEC25 132.50 P 0.00 0.00 0.00 18.27 -1.30 44 0 596 0
30DEC25 135.00 P 18.81 18.82 18.81 19.56 -1.54 44 1,580 2,794 +1,010
30DEC25 137.50 P 0.00 0.00 0.00 20.97 -1.72 44 0 758 0
30DEC25 140.00 P 0.00 0.00 0.00 22.39 -1.84 44 0 421 0
30DEC25 142.50 P 0.00 0.00 0.00 23.82 -2.01 44 0 101 0
30DEC25 145.00 P 0.00 0.00 0.00 25.26 -2.21 44 0 200 0
30DEC25 147.50 P 0.00 0.00 0.00 27.15 -1.97 44 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 28.41 -2.38 44 0 4 0
30DEC25 152.50 P 0.00 0.00 0.00 30.55 -1.92 45 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 32.20 -2.10 45 0 8 0
30DEC25 157.50 P 0.00 0.00 0.00 33.27 -2.85 43 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 35.09 -2.87 43 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 39.05 -0.75 48 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 39.59 -2.08 45 0 4 0
30DEC25 167.50 P 0.00 0.00 0.00 41.55 -2.10 45 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 43.53 -2.11 46 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 45.55 -2.08 46 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 47.56 -2.07 46 0 17 0
30DEC25 177.50 P 0.00 0.00 0.00 49.61 -2.04 46 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 51.97 -1.76 47 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 54.06 -1.79 47 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 56.18 -1.80 47 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 58.31 -1.80 48 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 60.06 -2.20 47 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 62.22 -2.19 47 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 64.40 -2.22 47 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 66.59 -2.26 47 0 0 0
30DEC25 200.00 P 68.80 68.90 68.80 68.90 -2.19 48 40 41 +39
30MAR26 105.00 P 0.00 0.00 0.00 8.01 -0.84 43 0 900 0
30MAR26 107.50 P 0.00 0.00 0.00 8.64 -1.06 42 0 88 0
30MAR26 110.00 P 9.10 9.10 9.10 9.51 -1.14 42 1 45 +1
30MAR26 112.50 P 0.00 0.00 0.00 10.39 -1.28 42 0 24 0
30MAR26 115.00 P 0.00 0.00 0.00 11.41 -1.30 42 0 68 0
30MAR26 117.50 P 0.00 0.00 0.00 12.40 -1.35 42 0 8 0
30MAR26 120.00 P 0.00 0.00 0.00 13.69 -1.19 42 0 4,021 0
30MAR26 122.50 P 0.00 0.00 0.00 14.96 -1.15 43 0 265 0
30MAR26 125.00 P 15.50 15.50 15.50 16.09 -1.32 43 15 167 +15
30MAR26 127.50 P 0.00 0.00 0.00 17.49 -1.28 43 0 116 0
30MAR26 130.00 P 0.00 0.00 0.00 18.61 -1.78 43 0 565 0
30MAR26 132.50 P 19.68 19.68 19.67 20.06 -1.62 43 13 207 0
30MAR26 135.00 P 0.00 0.00 0.00 21.29 -1.94 43 0 12 0
30MAR26 137.50 P 0.00 0.00 0.00 22.97 -1.84 43 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 24.45 -1.84 43 0 4 0
30MAR26 142.50 P 26.00 26.00 26.00 26.06 -1.75 44 10 11 +10
30MAR26 145.00 P 0.00 0.00 0.00 27.58 -1.88 44 0 2 0
30MAR26 147.50 P 0.00 0.00 0.00 29.18 -1.93 44 0 0 0
30MAR26 150.00 P 30.50 30.50 30.50 30.50 -2.28 43 2 4 +2
30MAR26 152.50 P 0.00 0.00 0.00 32.58 -1.88 44 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 34.29 -1.86 44 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 35.97 -1.98 44 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 37.26 -2.53 43 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 39.64 -1.99 44 0 0 0
TOTAL PUT 45,567 1,001,943 +12,089
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 2.24 +0.01 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 2.14 0.00 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.95 +0.01 109 0 5 0
28MAR25 3.40 C 0.00 0.00 0.00 1.85 +0.01 103 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.75 +0.01 96 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.65 +0.01 90 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.55 +0.01 83 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.45 +0.01 77 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.35 +0.01 71 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.25 +0.01 66 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.15 +0.01 60 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.05 +0.01 54 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.95 +0.01 49 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.85 +0.01 44 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.76 +0.01 51 0 19 0
28MAR25 4.60 C 0.00 0.00 0.00 0.67 +0.01 51 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.58 0.00 50 0 47 0
28MAR25 4.80 C 0.00 0.00 0.00 0.50 0.00 51 0 64 0
28MAR25 4.90 C 0.00 0.00 0.00 0.41 0.00 47 0 111 0
28MAR25 5.00 C 0.00 0.00 0.00 0.34 -0.01 47 0 206 0
28MAR25 5.25 C 0.00 0.00 0.00 0.20 0.00 49 0 188 0
28MAR25 5.50 C 0.00 0.00 0.00 0.11 0.00 50 0 432 0
28MAR25 5.75 C 0.00 0.00 0.00 0.05 0.00 49 0 182 0
28MAR25 6.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 217 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 28 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 174 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 7 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 154 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.86 +0.01 53 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.76 +0.01 49 0 1 0
29APR25 3.60 C 0.00 0.00 0.00 1.66 +0.01 44 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.56 +0.01 40 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.46 0.00 35 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.37 +0.01 46 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.27 +0.01 42 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.18 +0.01 45 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.09 +0.01 45 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.00 +0.01 45 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.91 0.00 44 0 160 0
29APR25 4.50 C 0.00 0.00 0.00 0.83 +0.01 45 0 160 0
29APR25 4.60 C 0.00 0.00 0.00 0.75 0.00 45 0 26 0
29APR25 4.70 C 0.00 0.00 0.00 0.67 +0.01 44 0 15 0
29APR25 4.80 C 0.00 0.00 0.00 0.60 +0.01 44 0 30 0
29APR25 4.90 C 0.00 0.00 0.00 0.53 0.00 43 0 97 0
29APR25 5.00 C 0.48 0.48 0.48 0.47 -0.01 44 2 88 0
29APR25 5.25 C 0.36 0.37 0.36 0.34 -0.01 44 9 224 0
29APR25 5.50 C 0.25 0.25 0.24 0.24 -0.01 45 19 642 0
29APR25 5.75 C 0.00 0.00 0.00 0.16 -0.01 45 0 187 0
29APR25 6.00 C 0.13 0.13 0.13 0.11 0.00 46 26 197 +26
29APR25 6.25 C 0.00 0.00 0.00 0.07 0.00 45 0 20 0
29APR25 6.50 C 0.07 0.07 0.07 0.04 -0.01 44 15 58 +15
29APR25 6.75 C 0.05 0.05 0.05 0.03 0.00 47 15 15 +15
29APR25 7.00 C 0.00 0.00 0.00 0.02 0.00 47 0 10 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.68 +0.01 44 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.58 0.00 41 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.49 +0.01 43 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.40 +0.01 44 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.31 +0.01 44 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.22 +0.01 44 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.13 0.00 43 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.05 0.00 43 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.97 0.00 43 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.89 0.00 43 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.82 0.00 43 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.75 0.00 43 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.69 +0.01 44 0 520 0
29MAY25 4.90 C 0.00 0.00 0.00 0.62 0.00 43 0 535 0
29MAY25 5.00 C 0.00 0.00 0.00 0.56 -0.01 43 0 365 0
29MAY25 5.25 C 0.00 0.00 0.00 0.44 0.00 44 0 365 0
29MAY25 5.50 C 0.00 0.00 0.00 0.34 0.00 45 0 165 0
29MAY25 5.75 C 0.00 0.00 0.00 0.25 0.00 44 0 56 0
29MAY25 6.00 C 0.00 0.00 0.00 0.18 -0.01 44 0 150 0
29MAY25 6.25 C 0.00 0.00 0.00 0.13 -0.01 44 0 45 0
29MAY25 6.50 C 0.00 0.00 0.00 0.10 0.00 45 0 20 0
29MAY25 6.75 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.08 +0.01 42 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.98 +0.01 38 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.89 +0.01 44 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.79 +0.01 41 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.70 +0.01 43 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.61 +0.01 44 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.52 +0.01 44 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.43 +0.01 44 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.34 +0.01 43 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.25 0.00 42 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.17 +0.01 42 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.09 +0.01 42 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.02 +0.01 43 0 10 0
27JUN25 4.50 C 0.00 0.00 0.00 0.94 0.00 42 0 11 0
27JUN25 4.60 C 0.00 0.00 0.00 0.87 0.00 42 0 15 0
27JUN25 4.70 C 0.00 0.00 0.00 0.81 -0.01 43 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.75 0.00 44 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.69 +0.01 44 0 21 0
27JUN25 5.00 C 0.00 0.00 0.00 0.63 0.00 43 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.51 0.00 44 0 10 0
27JUN25 5.50 C 0.00 0.00 0.00 0.41 +0.01 44 0 115 0
27JUN25 5.75 C 0.00 0.00 0.00 0.32 +0.01 44 0 133 0
27JUN25 6.00 C 0.27 0.27 0.27 0.24 0.00 43 15 25 +7
27JUN25 6.25 C 0.00 0.00 0.00 0.18 0.00 43 0 15 0
27JUN25 6.50 C 0.00 0.00 0.00 0.14 0.00 43 0 6 0
27JUN25 6.75 C 0.00 0.00 0.00 0.11 +0.01 44 0 5 0
27JUN25 7.00 C 0.00 0.00 0.00 0.08 0.00 44 0 17 0
27JUN25 7.25 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.04 0.00 43 0 30 0
27JUN25 7.75 C 0.00 0.00 0.00 0.03 0.00 43 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 40 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 45 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP25 3.40 C 0.00 0.00 0.00 1.91 +0.01 42 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.82 0.00 42 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.74 +0.01 43 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.65 +0.01 42 0 25 0
29SEP25 3.80 C 0.00 0.00 0.00 1.57 +0.01 43 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.49 +0.01 42 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.41 0.00 42 0 79 0
29SEP25 4.10 C 0.00 0.00 0.00 1.34 +0.01 43 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.27 +0.01 43 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.20 +0.01 43 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.13 0.00 42 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.07 +0.01 43 0 10 0
29SEP25 4.60 C 0.00 0.00 0.00 1.01 +0.01 43 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.95 +0.01 43 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.89 0.00 43 0 1 0
29SEP25 4.90 C 0.00 0.00 0.00 0.84 +0.01 43 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.79 +0.01 43 0 15 0
29SEP25 5.25 C 0.00 0.00 0.00 0.67 0.00 43 0 13 0
29SEP25 5.50 C 0.00 0.00 0.00 0.57 +0.01 43 0 10 0
29SEP25 5.75 C 0.00 0.00 0.00 0.48 0.00 43 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.41 +0.01 43 0 150 0
29SEP25 6.25 C 0.00 0.00 0.00 0.34 +0.01 43 0 300 0
29SEP25 6.50 C 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.14 +0.01 43 0 15 0
29SEP25 7.75 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.08 +0.01 43 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 43 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 +0.01 42 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.89 +0.01 43 0 20 0
30DEC25 3.60 C 0.00 0.00 0.00 1.82 +0.01 43 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.74 +0.01 43 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.66 +0.01 42 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.59 +0.01 43 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.52 +0.01 43 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.45 +0.01 42 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.39 +0.01 43 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.33 +0.01 43 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.26 +0.01 42 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.21 +0.01 43 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.15 +0.01 43 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.10 +0.01 43 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.04 +0.01 43 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.99 +0.01 43 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.95 +0.01 43 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.83 +0.01 43 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.73 +0.01 43 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.64 +0.01 43 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.56 +0.01 43 0 8 0
30DEC25 6.25 C 0.00 0.00 0.00 0.49 +0.01 43 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.37 0.00 43 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.32 0.00 43 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.28 0.00 43 0 10 0
30DEC25 7.50 C 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.90 +0.01 43 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 1.83 +0.01 43 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.76 +0.01 43 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.69 +0.01 43 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.62 +0.01 43 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.56 +0.01 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.50 +0.01 43 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.44 +0.01 43 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.38 +0.01 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.33 +0.01 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.27 +0.01 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.22 +0.01 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.17 +0.01 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.12 +0.01 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.08 +0.01 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.96 0.00 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.87 +0.01 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.78 +0.01 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.69 0.00 43 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.62 +0.01 43 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.56 +0.01 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.49 0.00 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.44 0.00 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.39 0.00 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.35 0.00 43 0 0 0
TOTAL CALL 101 7,184 +63
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 122 0 40 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 95 0 50 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 65 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 62 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 69 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 175 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 54 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 473 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 141 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 360 0
28MAR25 4.60 P 0.00 0.00 0.00 0.02 0.00 50 0 160 0
28MAR25 4.70 P 0.00 0.00 0.00 0.03 0.00 49 0 309 0
28MAR25 4.80 P 0.00 0.00 0.00 0.05 0.00 50 0 217 0
28MAR25 4.90 P 0.00 0.00 0.00 0.07 0.00 49 0 155 0
28MAR25 5.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 108 0
28MAR25 5.25 P 0.19 0.19 0.19 0.20 0.00 48 16 78 +16
28MAR25 5.50 P 0.35 0.35 0.35 0.35 -0.02 47 2 19 -2
28MAR25 5.75 P 0.00 0.00 0.00 0.56 0.00 52 0 2 0
28MAR25 6.00 P 0.00 0.00 0.00 0.77 -0.01 46 0 1 0
28MAR25 6.25 P 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.51 -0.01 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.76 -0.01 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 46 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR25 4.10 P 0.00 0.00 0.00 0.02 0.00 45 0 150 0
29APR25 4.20 P 0.00 0.00 0.00 0.03 0.00 46 0 129 0
29APR25 4.30 P 0.03 0.03 0.03 0.04 0.00 46 5 140 0
29APR25 4.40 P 0.00 0.00 0.00 0.05 -0.01 44 0 207 0
29APR25 4.50 P 0.06 0.06 0.06 0.07 0.00 45 35 362 +35
29APR25 4.60 P 0.00 0.00 0.00 0.09 0.00 45 0 130 0
29APR25 4.70 P 0.10 0.10 0.10 0.11 0.00 44 90 513 +84
29APR25 4.80 P 0.00 0.00 0.00 0.14 0.00 45 0 115 0
29APR25 4.90 P 0.00 0.00 0.00 0.17 0.00 44 0 5 0
29APR25 5.00 P 0.00 0.00 0.00 0.20 -0.01 43 0 36 0
29APR25 5.25 P 0.00 0.00 0.00 0.32 -0.01 44 0 164 0
29APR25 5.50 P 0.00 0.00 0.00 0.48 -0.01 45 0 2 0
29APR25 5.75 P 0.00 0.00 0.00 0.66 0.00 47 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.85 0.00 46 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.05 -0.02 43 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.28 -0.01 44 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.52 -0.01 46 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 104 0
29MAY25 4.10 P 0.00 0.00 0.00 0.05 0.00 45 0 5 0
29MAY25 4.20 P 0.00 0.00 0.00 0.06 0.00 44 0 1 0
29MAY25 4.30 P 0.00 0.00 0.00 0.08 0.00 44 0 22 0
29MAY25 4.40 P 0.00 0.00 0.00 0.09 -0.01 43 0 25 0
29MAY25 4.50 P 0.00 0.00 0.00 0.11 -0.01 42 0 97 0
29MAY25 4.60 P 0.00 0.00 0.00 0.14 -0.01 43 0 15 0
29MAY25 4.70 P 0.00 0.00 0.00 0.17 0.00 43 0 17 0
29MAY25 4.80 P 0.00 0.00 0.00 0.20 -0.01 43 0 535 0
29MAY25 4.90 P 0.00 0.00 0.00 0.24 0.00 43 0 581 0
29MAY25 5.00 P 0.00 0.00 0.00 0.28 0.00 43 0 370 0
29MAY25 5.25 P 0.00 0.00 0.00 0.40 -0.01 43 0 350 0
29MAY25 5.50 P 0.00 0.00 0.00 0.55 -0.01 44 0 7 0
29MAY25 5.75 P 0.00 0.00 0.00 0.72 -0.01 44 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.91 0.00 45 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.10 -0.01 43 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.32 -0.01 44 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.54 -0.01 43 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.77 -0.01 42 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.03 0.00 43 0 15 0
27JUN25 3.80 P 0.00 0.00 0.00 0.04 0.00 43 0 32 0
27JUN25 3.90 P 0.00 0.00 0.00 0.05 0.00 43 0 5 0
27JUN25 4.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 40 0
27JUN25 4.10 P 0.00 0.00 0.00 0.08 0.00 43 0 30 0
27JUN25 4.20 P 0.00 0.00 0.00 0.10 0.00 43 0 87 0
27JUN25 4.30 P 0.00 0.00 0.00 0.12 0.00 43 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 0.00 0.00 0.00 0.17 0.00 43 0 133 0
27JUN25 4.60 P 0.00 0.00 0.00 0.20 0.00 42 0 130 0
27JUN25 4.70 P 0.00 0.00 0.00 0.23 0.00 42 0 67 0
27JUN25 4.80 P 0.00 0.00 0.00 0.27 0.00 42 0 53 0
27JUN25 4.90 P 0.00 0.00 0.00 0.31 0.00 42 0 56 0
27JUN25 5.00 P 0.00 0.00 0.00 0.35 -0.01 42 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.48 0.00 42 0 3 0
27JUN25 5.50 P 0.00 0.00 0.00 0.64 0.00 43 0 2 0
27JUN25 5.75 P 0.00 0.00 0.00 0.81 0.00 44 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.98 -0.01 43 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.17 -0.01 42 0 15 0
27JUN25 6.50 P 0.00 0.00 0.00 1.38 -0.01 43 0 45 0
27JUN25 6.75 P 0.00 0.00 0.00 1.60 0.00 43 0 15 0
27JUN25 7.00 P 0.00 0.00 0.00 1.82 -0.01 43 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.05 -0.01 43 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.28 -0.01 43 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.52 -0.01 43 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.51 -0.01 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.76 -0.01 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.05 0.00 43 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 0.08 0.00 43 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 0.00 43 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.13 0.00 43 0 1 0
29SEP25 4.00 P 0.00 0.00 0.00 0.15 0.00 43 0 6 0
29SEP25 4.10 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.27 0.00 43 0 15 0
29SEP25 4.50 P 0.00 0.00 0.00 0.30 0.00 43 0 20 0
29SEP25 4.60 P 0.90 0.90 0.90 0.34 0.00 43 2 62 0
29SEP25 4.70 P 0.00 0.00 0.00 0.38 0.00 43 0 15 0
29SEP25 4.80 P 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.47 0.00 43 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.52 0.00 43 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.65 0.00 43 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.79 -0.01 43 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.96 0.00 43 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.13 0.00 43 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.31 0.00 43 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.50 -0.01 43 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.70 -0.01 42 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.91 -0.01 42 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.13 -0.01 43 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.35 -0.01 43 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.58 0.00 43 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.81 0.00 43 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.04 -0.01 43 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.28 0.00 43 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.52 -0.01 44 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.76 -0.01 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.10 0.00 43 0 12 0
30DEC25 3.50 P 0.00 0.00 0.00 0.11 0.00 42 0 15 0
30DEC25 3.60 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.20 0.00 43 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.23 0.00 43 0 206 0
30DEC25 4.10 P 0.00 0.00 0.00 0.26 0.00 43 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.29 0.00 43 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.33 0.00 43 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.36 0.00 43 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.40 0.00 43 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.44 0.00 43 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.49 0.00 43 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.53 0.00 43 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.58 0.00 43 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 0.63 0.00 43 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.76 0.00 43 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.91 0.00 43 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.07 0.00 43 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.23 0.00 43 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.41 0.00 43 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.60 0.00 43 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.79 -0.01 43 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.99 -0.01 43 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.20 -0.01 43 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.41 -0.01 42 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.18 0.00 42 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.24 0.00 43 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.30 0.00 43 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.33 0.00 43 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.37 0.00 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.40 0.00 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.44 0.00 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.48 0.00 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.53 0.00 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.57 0.00 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.62 0.00 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.67 0.00 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.72 0.00 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.85 0.00 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.00 0.00 43 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.15 -0.01 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.32 0.00 43 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.49 -0.01 43 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.68 0.00 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.86 -0.01 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.06 -0.01 43 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.27 0.00 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.47 -0.01 43 0 0 0
TOTAL PUT 150 8,195 +133
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$ 5.40
28MAR25 1.85 C 0.00 0.00 0.00 3.55 +0.12 0 0 9 0
28MAR25 1.90 C 0.00 0.00 0.00 3.50 +0.11 0 0 13 0
28MAR25 1.95 C 0.00 0.00 0.00 3.45 +0.11 0 0 6 0
28MAR25 2.00 C 0.00 0.00 0.00 3.40 +0.12 0 0 6 0
28MAR25 2.10 C 0.00 0.00 0.00 3.30 +0.11 0 0 18 0
28MAR25 2.20 C 0.00 0.00 0.00 3.20 +0.07 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 3.10 +0.10 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 3.00 +0.13 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 2.80 +0.11 0 0 3 0
28MAR25 2.70 C 0.00 0.00 0.00 2.70 +0.06 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 2.50 +0.08 0 0 7 0
28MAR25 3.00 C 0.00 0.00 0.00 2.40 +0.11 0 0 60 0
28MAR25 3.10 C 0.00 0.00 0.00 2.30 +0.09 0 0 90 0
28MAR25 3.20 C 0.00 0.00 0.00 2.20 +0.06 0 0 67 0
28MAR25 3.30 C 0.00 0.00 0.00 2.11 +0.10 115 0 31 0
28MAR25 3.40 C 0.00 0.00 0.00 2.01 +0.10 108 0 1 0
28MAR25 3.50 C 0.00 0.00 0.00 1.91 +0.11 102 0 142 0
28MAR25 3.60 C 0.00 0.00 0.00 1.81 +0.13 96 0 90 0
28MAR25 3.70 C 0.00 0.00 0.00 1.71 +0.10 89 0 230 0
28MAR25 3.80 C 0.00 0.00 0.00 1.61 +0.11 83 0 619 0
28MAR25 3.90 C 0.00 0.00 0.00 1.51 +0.10 77 0 74 0
28MAR25 4.00 C 0.00 0.00 0.00 1.43 +0.10 99 0 1,127 0
28MAR25 4.10 C 0.00 0.00 0.00 1.34 +0.14 100 0 1,360 0
28MAR25 4.20 C 0.00 0.00 0.00 1.23 +0.12 86 0 195 0
28MAR25 4.30 C 0.00 0.00 0.00 1.10 +0.10 0 0 181 0
28MAR25 4.40 C 0.00 0.00 0.00 1.06 +0.13 91 0 250 0
28MAR25 4.50 C 0.00 0.00 0.00 0.96 +0.10 83 0 2,044 0
28MAR25 4.60 C 0.00 0.00 0.00 0.83 +0.05 60 0 2,259 0
28MAR25 4.70 C 0.00 0.00 0.00 0.75 +0.06 64 0 189 0
28MAR25 4.80 C 0.00 0.00 0.00 0.68 +0.05 69 0 438 0
28MAR25 4.90 C 0.00 0.00 0.00 0.64 +0.09 81 0 496 0
28MAR25 5.00 C 0.00 0.00 0.00 0.56 +0.06 77 0 834 0
28MAR25 5.25 C 0.00 0.00 0.00 0.40 +0.05 75 0 1,140 0
28MAR25 5.50 C 0.25 0.28 0.25 0.28 +0.03 76 32 2,880 0
28MAR25 5.75 C 0.20 0.21 0.19 0.19 +0.02 76 133 764 +17
28MAR25 6.00 C 0.13 0.15 0.13 0.13 +0.02 78 55 6,401 +50
28MAR25 6.25 C 0.00 0.00 0.00 0.08 +0.01 77 0 1,403 0
28MAR25 6.50 C 0.05 0.07 0.05 0.05 0.00 77 13 546 -8
28MAR25 6.75 C 0.05 0.05 0.05 0.03 0.00 77 15 327 +15
28MAR25 7.00 C 0.00 0.00 0.00 0.02 0.00 80 0 332 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 253 0
28MAR25 7.50 C 0.01 0.03 0.01 0.01 0.00 85 25 638 -5
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 137 0
28MAR25 8.00 C 0.02 0.02 0.02 0.01 0.00 98 3 509 -3
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 123 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 295 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 116 0 200 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 122 0 280 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 127 0 10 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 132 0 6 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
28MAR25 10.00 C 0.01 0.01 0.01 0.01 0.00 142 4 251 -3
29APR25 2.30 C 0.00 0.00 0.00 3.13 +0.13 128 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 2.94 +0.14 126 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 2.81 +0.11 0 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 2.73 +0.09 104 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 2.63 +0.10 99 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 2.45 +0.15 104 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 2.31 +0.10 0 0 180 0
29APR25 3.20 C 0.00 0.00 0.00 2.26 +0.12 100 0 202 0
29APR25 3.30 C 0.00 0.00 0.00 2.12 +0.11 61 0 20 0
29APR25 3.40 C 0.00 0.00 0.00 2.06 +0.13 89 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.91 +0.09 0 0 823 0
29APR25 3.60 C 0.00 0.00 0.00 1.83 +0.09 62 0 210 0
29APR25 3.70 C 0.00 0.00 0.00 1.72 +0.08 43 0 292 0
29APR25 3.80 C 0.00 0.00 0.00 1.62 +0.07 38 0 230 0
29APR25 3.90 C 0.00 0.00 0.00 1.58 +0.12 74 0 62 0
29APR25 4.00 C 0.00 0.00 0.00 1.46 +0.10 62 0 254 0
29APR25 4.10 C 0.00 0.00 0.00 1.35 +0.08 54 0 60 0
29APR25 4.20 C 0.00 0.00 0.00 1.28 +0.08 60 0 70 0
29APR25 4.30 C 0.00 0.00 0.00 1.20 +0.09 61 0 89 0
29APR25 4.40 C 0.00 0.00 0.00 1.16 +0.11 70 0 98 0
29APR25 4.50 C 0.00 0.00 0.00 1.04 +0.07 61 0 128 0
29APR25 4.60 C 0.00 0.00 0.00 0.96 +0.09 60 0 90 0
29APR25 4.70 C 0.00 0.00 0.00 0.92 +0.09 66 0 199 0
29APR25 4.80 C 0.00 0.00 0.00 0.81 +0.04 59 0 262 0
29APR25 4.90 C 0.00 0.00 0.00 0.78 +0.09 65 0 432 0
29APR25 5.00 C 0.76 0.76 0.75 0.72 +0.07 65 2 466 0
29APR25 5.25 C 0.00 0.00 0.00 0.58 +0.06 64 0 226 0
29APR25 5.50 C 0.46 0.46 0.46 0.46 +0.05 64 5 909 0
29APR25 5.75 C 0.37 0.37 0.37 0.37 +0.04 65 12 789 0
29APR25 6.00 C 0.30 0.31 0.30 0.29 +0.03 65 50 547 +21
29APR25 6.25 C 0.00 0.00 0.00 0.22 +0.02 64 0 1,306 0
29APR25 6.50 C 0.00 0.00 0.00 0.17 +0.01 65 0 983 0
29APR25 6.75 C 0.00 0.00 0.00 0.13 +0.01 65 0 1,059 0
29APR25 7.00 C 0.00 0.00 0.00 0.10 +0.01 65 0 533 0
29APR25 7.25 C 0.00 0.00 0.00 0.07 0.00 64 0 428 0
29APR25 7.50 C 0.00 0.00 0.00 0.06 +0.01 66 0 799 0
29APR25 7.75 C 0.00 0.00 0.00 0.04 0.00 65 0 164 0
29APR25 8.00 C 0.06 0.06 0.06 0.03 0.00 65 8 154 +8
29APR25 8.25 C 0.00 0.00 0.00 0.02 0.00 64 0 163 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29APR25 10.00 C 0.03 0.03 0.03 0.01 0.00 78 305 439 +150
29MAY25 2.60 C 0.00 0.00 0.00 2.81 +0.10 0 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 2.73 +0.09 72 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 2.63 +0.10 67 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 2.56 +0.13 86 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 2.45 +0.09 76 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 2.37 +0.16 82 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 2.28 +0.14 81 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 2.16 +0.12 69 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 2.06 +0.10 65 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 2.00 +0.13 75 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.88 +0.10 65 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.80 +0.11 67 0 5 0
29MAY25 3.80 C 0.00 0.00 0.00 1.72 +0.13 68 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.59 +0.08 57 0 31 0
29MAY25 4.00 C 0.00 0.00 0.00 1.54 +0.11 65 0 160 0
29MAY25 4.10 C 0.00 0.00 0.00 1.44 +0.09 61 0 271 0
29MAY25 4.20 C 0.00 0.00 0.00 1.39 +0.13 66 0 402 0
29MAY25 4.30 C 0.00 0.00 0.00 1.30 +0.11 63 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.25 +0.13 67 0 510 0
29MAY25 4.50 C 0.00 0.00 0.00 1.13 +0.09 60 0 544 0
29MAY25 4.60 C 0.00 0.00 0.00 1.05 +0.06 58 0 5 0
29MAY25 4.70 C 0.00 0.00 0.00 0.98 +0.03 58 0 48 0
29MAY25 4.80 C 0.00 0.00 0.00 0.95 +0.11 62 0 199 0
29MAY25 4.90 C 0.00 0.00 0.00 0.89 +0.09 62 0 219 0
29MAY25 5.00 C 0.00 0.00 0.00 0.81 +0.07 59 0 439 0
29MAY25 5.25 C 0.00 0.00 0.00 0.68 +0.05 60 0 515 0
29MAY25 5.50 C 0.00 0.00 0.00 0.58 +0.05 61 0 1,194 0
29MAY25 5.75 C 0.00 0.00 0.00 0.50 +0.06 63 0 1,317 0
29MAY25 6.00 C 0.00 0.00 0.00 0.41 +0.04 63 0 715 0
29MAY25 6.25 C 0.33 0.34 0.33 0.34 +0.03 63 44 949 0
29MAY25 6.50 C 0.30 0.30 0.30 0.27 +0.02 62 15 687 0
29MAY25 6.75 C 0.26 0.26 0.26 0.22 +0.02 62 45 534 0
29MAY25 7.00 C 0.22 0.22 0.22 0.18 +0.02 62 15 633 0
29MAY25 7.25 C 0.00 0.00 0.00 0.15 +0.02 63 0 99 0
29MAY25 7.50 C 0.00 0.00 0.00 0.12 +0.01 62 0 135 0
29MAY25 7.75 C 0.00 0.00 0.00 0.10 +0.01 63 0 70 0
29MAY25 8.00 C 0.00 0.00 0.00 0.08 +0.01 63 0 90 0
29MAY25 8.25 C 0.00 0.00 0.00 0.06 0.00 62 0 2 0
29MAY25 8.50 C 0.00 0.00 0.00 0.05 0.00 62 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.04 0.00 62 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 180 0
27JUN25 1.90 C 0.00 0.00 0.00 3.53 +0.14 90 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 3.49 +0.15 100 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 3.44 +0.14 97 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 3.35 +0.13 99 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 3.20 +0.07 0 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 3.14 +0.14 81 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 3.06 +0.16 91 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 2.94 +0.13 72 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 2.86 +0.12 81 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 2.67 +0.12 78 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 2.56 +0.13 69 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.48 +0.12 74 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.39 +0.14 73 0 30 0
27JUN25 3.20 C 0.00 0.00 0.00 2.30 +0.14 73 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.16 +0.09 55 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.11 +0.13 68 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 2.00 +0.10 62 0 250 0
27JUN25 3.60 C 0.00 0.00 0.00 1.94 +0.15 67 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.84 +0.15 64 0 126 0
27JUN25 3.80 C 0.00 0.00 0.00 1.76 +0.13 64 0 34 0
27JUN25 3.90 C 0.00 0.00 0.00 1.68 +0.13 64 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.57 +0.09 58 0 355 0
27JUN25 4.10 C 0.00 0.00 0.00 1.50 +0.13 60 0 5 0
27JUN25 4.20 C 0.00 0.00 0.00 1.44 +0.13 62 0 18 0
27JUN25 4.30 C 0.00 0.00 0.00 1.37 +0.12 62 0 5 0
27JUN25 4.40 C 0.00 0.00 0.00 1.30 +0.12 62 0 92 0
27JUN25 4.50 C 0.00 0.00 0.00 1.23 +0.12 61 10 13 +10
27JUN25 4.60 C 0.00 0.00 0.00 1.13 +0.05 57 0 35 0
27JUN25 4.70 C 0.00 0.00 0.00 1.07 +0.08 58 0 33 0
27JUN25 4.80 C 0.00 0.00 0.00 1.01 +0.05 58 0 30 0
27JUN25 4.90 C 0.00 0.00 0.00 0.96 +0.07 59 0 60 0
27JUN25 5.00 C 0.00 0.00 0.00 0.92 +0.08 60 0 30 0
27JUN25 5.25 C 0.81 0.81 0.81 0.79 +0.05 60 3 112 0
27JUN25 5.50 C 0.00 0.00 0.00 0.69 +0.05 61 0 23 0
27JUN25 5.75 C 0.00 0.00 0.00 0.60 +0.05 62 0 116 0
27JUN25 6.00 C 0.00 0.00 0.00 0.52 +0.05 62 0 86 0
27JUN25 6.25 C 0.44 0.44 0.44 0.45 +0.04 63 5 171 +5
27JUN25 6.50 C 0.00 0.00 0.00 0.38 +0.03 62 0 4 0
27JUN25 6.75 C 0.00 0.00 0.00 0.32 +0.03 62 0 60 0
27JUN25 7.00 C 0.00 0.00 0.00 0.27 +0.02 62 0 312 0
27JUN25 7.25 C 0.00 0.00 0.00 0.23 +0.02 62 0 100 0
27JUN25 7.50 C 0.00 0.00 0.00 0.19 +0.01 62 0 32 0
27JUN25 7.75 C 0.00 0.00 0.00 0.16 +0.01 62 0 30 0
27JUN25 8.00 C 0.00 0.00 0.00 0.14 +0.01 62 0 18 0
27JUN25 8.25 C 0.00 0.00 0.00 0.12 +0.01 63 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.10 +0.01 62 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.08 0.00 62 0 1 0
27JUN25 9.00 C 0.00 0.00 0.00 0.07 0.00 62 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.06 0.00 62 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.05 0.00 62 0 2 0
27JUN25 9.75 C 0.00 0.00 0.00 0.04 0.00 62 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.03 0.00 61 0 10 0
29SEP25 1.90 C 0.00 0.00 0.00 3.55 +0.12 67 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 3.54 +0.15 88 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 3.48 +0.15 81 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 3.35 +0.12 56 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 3.30 +0.15 80 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 3.20 +0.15 76 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 3.07 +0.12 60 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 2.98 +0.10 61 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 2.92 +0.14 70 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 2.83 +0.14 69 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 2.74 +0.14 68 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 2.66 +0.14 69 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.52 +0.09 57 0 8 0
29SEP25 3.10 C 0.00 0.00 0.00 2.47 +0.13 64 0 2 0
29SEP25 3.20 C 0.00 0.00 0.00 2.35 +0.12 57 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.31 +0.13 64 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.23 +0.16 64 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.15 +0.12 63 0 198 0
29SEP25 3.60 C 0.00 0.00 0.00 2.07 +0.12 62 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.99 +0.11 62 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.92 +0.12 62 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.84 +0.11 61 0 10 0
29SEP25 4.00 C 0.00 0.00 0.00 1.77 +0.11 60 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.70 +0.14 60 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.63 +0.10 60 0 20 0
29SEP25 4.30 C 0.00 0.00 0.00 1.57 +0.10 60 0 1 0
29SEP25 4.40 C 0.00 0.00 0.00 1.52 +0.12 61 0 7 0
29SEP25 4.50 C 0.00 0.00 0.00 1.46 +0.11 61 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.39 +0.12 60 0 15 0
29SEP25 4.70 C 0.00 0.00 0.00 1.35 +0.13 61 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.30 +0.13 61 0 1 0
29SEP25 4.90 C 0.00 0.00 0.00 1.25 +0.12 61 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.20 +0.12 61 0 37 0
29SEP25 5.25 C 0.00 0.00 0.00 1.10 +0.10 62 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.96 +0.08 60 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.90 +0.11 62 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.81 +0.08 62 0 25 0
29SEP25 6.25 C 0.00 0.00 0.00 0.73 +0.08 62 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.67 +0.07 63 0 2 0
29SEP25 6.75 C 0.00 0.00 0.00 0.61 +0.07 63 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.55 +0.07 63 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.50 +0.07 63 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.45 +0.06 63 0 2 0
29SEP25 7.75 C 0.00 0.00 0.00 0.40 +0.05 63 0 1 0
29SEP25 8.00 C 0.00 0.00 0.00 0.36 +0.05 63 0 33 0
29SEP25 8.25 C 0.00 0.00 0.00 0.33 +0.05 63 0 1 0
29SEP25 8.50 C 0.00 0.00 0.00 0.29 +0.04 62 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.26 +0.03 62 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.24 +0.04 63 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.22 +0.04 63 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.19 +0.03 62 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.17 +0.02 62 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.16 +0.03 63 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 3.24 +0.16 68 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.14 +0.15 64 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.05 +0.15 63 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.97 +0.15 64 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.88 +0.13 62 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.79 +0.14 61 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.71 +0.14 61 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.63 +0.14 61 0 1 0
30DEC25 3.10 C 0.00 0.00 0.00 2.55 +0.14 60 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.47 +0.13 60 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.39 +0.12 59 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.32 +0.13 60 0 6 0
30DEC25 3.50 C 0.00 0.00 0.00 2.24 +0.12 59 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.17 +0.11 59 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 2.10 +0.11 59 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.04 +0.13 59 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.97 +0.12 59 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.90 +0.10 58 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.83 +0.09 57 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.77 +0.08 57 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.73 +0.10 59 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.67 +0.10 59 0 10 0
30DEC25 4.50 C 0.00 0.00 0.00 1.61 +0.10 58 0 15 0
30DEC25 4.60 C 0.00 0.00 0.00 1.56 +0.12 58 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.51 +0.09 58 0 9 0
30DEC25 4.80 C 0.00 0.00 0.00 1.47 +0.10 59 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.42 +0.10 59 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.37 +0.11 59 10 11 -10
30DEC25 5.25 C 0.00 0.00 0.00 1.26 +0.10 59 0 12 0
30DEC25 5.50 C 0.00 0.00 0.00 1.19 +0.13 61 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 1.10 +0.12 61 0 2 0
30DEC25 6.00 C 0.00 0.00 0.00 1.01 +0.09 61 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.93 +0.08 61 0 7 0
30DEC25 6.50 C 0.84 0.84 0.84 0.86 +0.08 61 3 3 +3
30DEC25 6.75 C 0.00 0.00 0.00 0.80 +0.07 61 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.75 +0.08 62 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.69 +0.07 62 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.64 +0.07 62 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.59 +0.07 62 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.54 +0.06 61 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 0.50 +0.06 61 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.46 +0.05 61 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.43 +0.06 62 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.39 +0.05 61 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.36 +0.04 61 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.34 +0.05 61 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.31 +0.04 61 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.29 +0.04 61 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.98 +0.12 58 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.93 +0.14 59 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.87 +0.12 58 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.82 +0.12 58 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.77 +0.11 59 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.72 +0.11 59 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.66 +0.11 58 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.62 +0.11 58 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.58 +0.12 59 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.54 +0.12 59 0 30 0
30MAR26 5.25 C 0.00 0.00 0.00 1.44 +0.12 59 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.35 +0.12 60 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.26 +0.08 60 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.19 +0.11 60 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 1.11 +0.08 60 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.04 +0.08 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.97 +0.08 60 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.91 +0.05 60 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.87 +0.07 61 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.82 +0.07 62 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.76 +0.06 61 0 53 0
30MAR26 8.00 C 0.00 0.00 0.00 0.72 +0.07 61 0 0 0
TOTAL CALL 812 52,792 +250
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 260 0 150 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 242 0 125 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 231 0 1 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 221 0 83 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 211 0 262 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 201 0 29 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 192 0 121 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 183 0 164 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 175 0 50 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 167 0 110 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 159 0 136 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 151 0 173 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 143 0 56 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 136 0 311 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 99 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 121 0 311 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 115 0 1,949 0
28MAR25 3.60 P 0.01 0.01 0.01 0.01 0.00 108 10 699 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 102 0 21 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 214 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 90 0 215 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 84 0 204 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 -0.01 78 0 261 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 -0.02 72 0 115 0
28MAR25 4.30 P 0.04 0.04 0.04 0.02 -0.02 76 8 330 -8
28MAR25 4.40 P 0.00 0.00 0.00 0.03 -0.02 77 0 338 0
28MAR25 4.50 P 0.05 0.05 0.05 0.04 -0.03 77 34 888 -20
28MAR25 4.60 P 0.00 0.00 0.00 0.06 -0.03 79 0 543 0
28MAR25 4.70 P 0.00 0.00 0.00 0.07 -0.04 76 0 233 0
28MAR25 4.80 P 0.00 0.00 0.00 0.09 -0.05 75 0 433 0
28MAR25 4.90 P 0.11 0.11 0.11 0.11 -0.06 73 12 103 0
28MAR25 5.00 P 0.14 0.14 0.14 0.14 -0.07 74 2 729 -2
28MAR25 5.25 P 0.25 0.25 0.21 0.24 -0.08 75 1,029 869 -442
28MAR25 5.50 P 0.00 0.00 0.00 0.37 -0.09 75 0 783 0
28MAR25 5.75 P 0.00 0.00 0.00 0.53 -0.11 76 0 197 0
28MAR25 6.00 P 0.00 0.00 0.00 0.72 -0.12 77 0 476 0
28MAR25 6.25 P 0.00 0.00 0.00 0.91 -0.15 73 0 65 0
28MAR25 6.50 P 0.00 0.00 0.00 1.17 -0.12 89 0 10 0
28MAR25 6.75 P 0.00 0.00 0.00 1.41 -0.09 96 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.65 -0.12 102 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.91 -0.07 116 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.11 -0.13 92 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.40 -0.08 130 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.64 -0.09 132 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.88 -0.10 133 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.10 -0.14 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.35 -0.17 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.63 -0.10 153 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.86 -0.12 138 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 4.13 -0.11 165 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.38 -0.10 171 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.63 -0.10 177 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 106 0 60 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 26 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 88 0 278 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 83 0 81 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 318 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 1,289 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 84 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 255 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 -0.01 60 0 235 0
29APR25 3.70 P 0.00 0.00 0.00 0.02 -0.01 64 0 76 0
29APR25 3.80 P 0.00 0.00 0.00 0.03 -0.01 66 0 131 0
29APR25 3.90 P 0.06 0.06 0.06 0.04 -0.02 66 130 251 0
29APR25 4.00 P 0.00 0.00 0.00 0.05 -0.02 66 0 181 0
29APR25 4.10 P 0.07 0.07 0.07 0.06 -0.03 65 8 318 +8
29APR25 4.20 P 0.00 0.00 0.00 0.08 -0.02 66 0 181 0
29APR25 4.30 P 0.10 0.10 0.10 0.09 -0.03 64 4 115 -4
29APR25 4.40 P 0.13 0.13 0.13 0.11 -0.04 64 12 443 0
29APR25 4.50 P 0.00 0.00 0.00 0.13 -0.05 64 0 159 0
29APR25 4.60 P 0.00 0.00 0.00 0.16 -0.05 65 0 326 0
29APR25 4.70 P 0.00 0.00 0.00 0.18 -0.06 63 0 702 0
29APR25 4.80 P 0.00 0.00 0.00 0.22 -0.05 64 0 1,204 0
29APR25 4.90 P 0.00 0.00 0.00 0.26 -0.05 65 0 555 0
29APR25 5.00 P 0.29 0.29 0.29 0.29 -0.07 64 7 745 0
29APR25 5.25 P 0.39 0.41 0.38 0.41 -0.07 65 41 299 +22
29APR25 5.50 P 0.00 0.00 0.00 0.53 -0.09 63 0 612 0
29APR25 5.75 P 0.69 0.70 0.69 0.69 -0.09 64 20 1,082 +19
29APR25 6.00 P 0.00 0.00 0.00 0.87 -0.10 66 0 296 0
29APR25 6.25 P 0.00 0.00 0.00 1.06 -0.10 67 0 442 0
29APR25 6.50 P 0.00 0.00 0.00 1.27 -0.12 69 0 74 0
29APR25 6.75 P 0.00 0.00 0.00 1.49 -0.11 71 0 10 0
29APR25 7.00 P 0.00 0.00 0.00 1.66 -0.14 62 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.95 -0.13 76 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.19 -0.10 80 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.44 -0.10 86 0 30 0
29APR25 8.00 P 0.00 0.00 0.00 2.69 -0.09 91 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.93 -0.08 93 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 3.15 -0.11 89 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 3.38 -0.14 86 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 3.64 -0.11 94 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.88 -0.10 94 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 4.14 -0.10 101 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 4.38 -0.15 101 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 4.63 -0.10 104 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29MAY25 2.70 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 -0.01 58 0 15 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.02 -0.02 59 0 50 0
29MAY25 3.50 P 0.00 0.00 0.00 0.03 -0.02 61 0 257 0
29MAY25 3.60 P 0.00 0.00 0.00 0.04 -0.02 62 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.05 -0.02 62 0 31 0
29MAY25 3.80 P 0.00 0.00 0.00 0.07 -0.01 64 0 39 0
29MAY25 3.90 P 0.00 0.00 0.00 0.08 -0.02 63 0 53 0
29MAY25 4.00 P 0.00 0.00 0.00 0.10 -0.02 63 0 153 0
29MAY25 4.10 P 0.00 0.00 0.00 0.11 -0.03 62 0 398 0
29MAY25 4.20 P 0.00 0.00 0.00 0.13 -0.03 61 0 390 0
29MAY25 4.30 P 0.00 0.00 0.00 0.16 -0.03 63 0 30 0
29MAY25 4.40 P 0.00 0.00 0.00 0.18 -0.04 62 0 527 0
29MAY25 4.50 P 0.23 0.23 0.23 0.21 -0.04 62 5 595 +5
29MAY25 4.60 P 0.00 0.00 0.00 0.24 -0.05 62 0 320 0
29MAY25 4.70 P 0.00 0.00 0.00 0.27 -0.05 61 0 541 0
29MAY25 4.80 P 0.00 0.00 0.00 0.31 -0.06 62 0 65 0
29MAY25 4.90 P 0.00 0.00 0.00 0.35 -0.06 62 0 155 0
29MAY25 5.00 P 0.00 0.00 0.00 0.39 -0.06 61 0 186 0
29MAY25 5.25 P 0.00 0.00 0.00 0.51 -0.07 62 0 474 0
29MAY25 5.50 P 0.00 0.00 0.00 0.64 -0.08 61 0 1,156 0
29MAY25 5.75 P 0.00 0.00 0.00 0.81 -0.07 63 0 1,396 0
29MAY25 6.00 P 0.00 0.00 0.00 0.97 -0.06 63 0 430 0
29MAY25 6.25 P 0.00 0.00 0.00 1.16 -0.09 64 0 1 0
29MAY25 6.50 P 0.00 0.00 0.00 1.36 -0.09 66 0 30 0
29MAY25 6.75 P 0.00 0.00 0.00 1.57 -0.07 67 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.77 -0.11 66 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.97 -0.13 65 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.22 -0.11 69 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.46 -0.09 72 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.70 -0.10 74 0 75 0
29MAY25 8.25 P 0.00 0.00 0.00 2.95 -0.08 78 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 3.19 -0.11 80 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 3.43 -0.13 82 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 3.67 -0.13 83 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.92 -0.10 86 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 4.17 -0.07 90 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 4.40 -0.13 88 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 4.63 -0.11 85 0 30 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 93 0 170 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 71 0 490 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 1,182 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 143 0
27JUN25 3.10 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.03 -0.01 61 0 215 0
27JUN25 3.30 P 0.00 0.00 0.00 0.04 -0.01 62 0 96 0
27JUN25 3.40 P 0.00 0.00 0.00 0.05 -0.02 62 0 120 0
27JUN25 3.50 P 0.00 0.00 0.00 0.06 -0.02 61 0 339 0
27JUN25 3.60 P 0.00 0.00 0.00 0.08 -0.01 63 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.09 -0.02 62 0 116 0
27JUN25 3.80 P 0.00 0.00 0.00 0.11 -0.02 63 0 3 0
27JUN25 3.90 P 0.00 0.00 0.00 0.13 -0.02 63 0 105 0
27JUN25 4.00 P 0.00 0.00 0.00 0.15 -0.02 62 0 10 0
27JUN25 4.10 P 0.00 0.00 0.00 0.17 -0.03 62 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.20 -0.03 62 0 30 0
27JUN25 4.30 P 0.00 0.00 0.00 0.22 -0.04 61 0 25 0
27JUN25 4.40 P 0.00 0.00 0.00 0.25 -0.05 62 0 15 0
27JUN25 4.50 P 0.28 0.28 0.28 0.28 -0.05 61 5 24 -5
27JUN25 4.60 P 0.00 0.00 0.00 0.31 -0.06 61 0 45 0
27JUN25 4.70 P 0.00 0.00 0.00 0.35 -0.05 61 0 3 0
27JUN25 4.80 P 0.00 0.00 0.00 0.39 -0.06 61 0 31 0
27JUN25 4.90 P 0.00 0.00 0.00 0.44 -0.05 62 0 83 0
27JUN25 5.00 P 0.00 0.00 0.00 0.48 -0.06 61 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.60 -0.07 61 0 33 0
27JUN25 5.50 P 0.00 0.00 0.00 0.74 -0.07 61 0 5 0
27JUN25 5.75 P 0.00 0.00 0.00 0.89 -0.09 62 0 6 0
27JUN25 6.00 P 0.00 0.00 0.00 1.06 -0.09 62 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.26 -0.05 65 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.45 -0.10 65 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.64 -0.10 65 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.85 -0.09 66 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.07 -0.08 68 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.29 -0.12 69 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.52 -0.11 70 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.72 -0.11 68 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.98 -0.10 72 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.23 -0.08 76 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.48 -0.08 79 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.69 -0.13 76 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.93 -0.12 77 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 4.17 -0.10 78 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.45 -0.08 86 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.67 -0.11 83 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 68 0 570 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 112 0
29SEP25 2.60 P 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.07 0.00 63 0 55 0
29SEP25 3.00 P 0.00 0.00 0.00 0.08 -0.01 62 0 40 0
29SEP25 3.10 P 0.00 0.00 0.00 0.10 0.00 63 0 185 0
29SEP25 3.20 P 0.00 0.00 0.00 0.11 -0.01 62 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.13 -0.01 62 0 60 0
29SEP25 3.40 P 0.00 0.00 0.00 0.14 -0.02 61 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.16 -0.02 61 0 96 0
29SEP25 3.60 P 0.00 0.00 0.00 0.19 -0.02 62 0 45 0
29SEP25 3.70 P 0.00 0.00 0.00 0.21 -0.02 61 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.24 -0.02 62 0 34 0
29SEP25 3.90 P 0.00 0.00 0.00 0.26 -0.03 61 0 70 0
29SEP25 4.00 P 0.00 0.00 0.00 0.29 -0.03 61 0 10 0
29SEP25 4.10 P 0.00 0.00 0.00 0.32 -0.04 61 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.36 -0.04 61 0 10 0
29SEP25 4.30 P 0.00 0.00 0.00 0.40 -0.04 61 0 32 0
29SEP25 4.40 P 0.00 0.00 0.00 0.43 -0.05 61 0 60 0
29SEP25 4.50 P 0.00 0.00 0.00 0.47 -0.04 61 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.51 -0.05 61 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.56 -0.05 61 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.60 -0.02 61 0 8 0
29SEP25 4.90 P 0.00 0.00 0.00 0.64 -0.06 60 0 0 0
29SEP25 5.00 P 0.71 0.71 0.71 0.71 -0.05 62 1 198 0
29SEP25 5.25 P 0.00 0.00 0.00 0.82 -0.03 60 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.02 -0.03 64 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.12 -0.09 61 0 50 0
29SEP25 6.00 P 0.00 0.00 0.00 1.29 -0.10 62 0 96 0
29SEP25 6.25 P 0.00 0.00 0.00 1.47 -0.09 62 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.64 -0.11 62 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.85 -0.10 63 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.05 -0.09 64 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.26 -0.09 65 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.46 -0.10 65 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.67 -0.11 66 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.89 -0.11 67 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.10 -0.13 66 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.32 -0.13 67 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.55 -0.12 68 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.77 -0.14 67 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 4.00 -0.14 68 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 4.23 -0.15 68 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.46 -0.15 68 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.69 -0.16 68 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.06 -0.01 61 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.08 0.00 62 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.09 0.00 61 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.11 0.00 62 0 50 0
30DEC25 2.90 P 0.00 0.00 0.00 0.12 -0.01 61 0 792 0
30DEC25 3.00 P 0.00 0.00 0.00 0.14 -0.01 61 0 2 0
30DEC25 3.10 P 0.00 0.00 0.00 0.16 -0.01 61 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.18 -0.01 61 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.20 -0.01 60 0 6 0
30DEC25 3.40 P 0.00 0.00 0.00 0.23 -0.01 61 0 11 0
30DEC25 3.50 P 0.00 0.00 0.00 0.25 -0.02 60 0 407 0
30DEC25 3.60 P 0.00 0.00 0.00 0.27 -0.03 60 0 7 0
30DEC25 3.70 P 0.00 0.00 0.00 0.30 -0.03 59 0 361 0
30DEC25 3.80 P 0.00 0.00 0.00 0.33 -0.03 59 0 1 0
30DEC25 3.90 P 0.00 0.00 0.00 0.37 -0.03 60 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.40 -0.04 60 0 7 0
30DEC25 4.10 P 0.00 0.00 0.00 0.44 -0.04 60 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.47 -0.05 59 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.51 -0.05 59 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.55 -0.06 59 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.60 -0.05 60 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.65 -0.05 60 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.69 -0.06 59 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.74 -0.06 60 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.79 -0.07 60 0 1 0
30DEC25 5.00 P 0.00 0.00 0.00 0.84 -0.07 60 0 16 0
30DEC25 5.25 P 0.00 0.00 0.00 0.97 -0.04 59 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.17 -0.04 62 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.29 -0.08 61 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.46 -0.08 61 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 1.64 -0.07 62 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.82 -0.07 62 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.01 -0.08 63 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.21 -0.07 64 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.41 -0.07 64 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.61 -0.08 64 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.81 -0.09 65 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.02 -0.09 65 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.24 -0.09 66 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.46 -0.09 66 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.67 -0.11 66 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.89 -0.12 66 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.11 -0.13 67 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.33 -0.13 67 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.56 -0.12 67 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.78 -0.13 67 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.55 -0.04 60 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.58 -0.05 59 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.63 -0.05 60 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.67 -0.06 59 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.72 -0.06 60 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.77 -0.06 60 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.81 -0.07 59 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.87 -0.06 60 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.92 -0.07 60 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.98 -0.04 60 0 18 0
30MAR26 5.25 P 0.00 0.00 0.00 1.12 -0.07 60 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.27 -0.08 60 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.44 -0.07 61 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.61 -0.06 62 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 1.78 -0.07 62 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.97 -0.06 63 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.16 -0.05 63 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.35 -0.06 64 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 2.54 -0.07 64 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.74 -0.07 64 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.94 -0.07 64 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.15 -0.07 65 0 0 0
TOTAL PUT 1,328 37,531 -427
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$ 44.78
28MAR25 27.00 C 0.00 0.00 0.00 17.82 +1.24 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 16.82 +1.23 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 15.82 +1.23 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 14.83 +1.24 73 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 13.83 +1.24 64 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 12.83 +1.24 54 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 11.83 +1.24 0 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 10.83 +1.23 0 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 9.83 +1.23 0 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 8.84 +1.24 42 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 7.84 +1.24 36 0 2 0
28MAR25 38.00 C 0.00 0.00 0.00 6.84 +1.24 29 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 5.84 +1.23 19 0 56 0
28MAR25 40.00 C 0.00 0.00 0.00 4.85 +1.31 25 0 5 0
28MAR25 41.00 C 0.00 0.00 0.00 3.79 +1.14 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 2.92 +1.15 24 0 102 0
28MAR25 43.00 C 1.53 1.53 1.53 2.05 +1.04 23 20 1,087 0
28MAR25 44.00 C 0.79 1.05 0.79 1.31 +0.80 23 71 223 -15
28MAR25 45.00 C 0.46 0.73 0.46 0.73 +0.50 22 142 1,035 -35
28MAR25 46.00 C 0.38 0.40 0.36 0.40 +0.32 24 11 484 -1
28MAR25 47.00 C 0.15 0.26 0.15 0.18 +0.15 23 184 676 -46
28MAR25 48.00 C 0.00 0.00 0.00 0.07 +0.06 23 0 117 0
28MAR25 49.00 C 0.08 0.08 0.08 0.03 +0.02 24 40 280 0
28MAR25 50.00 C 0.02 0.07 0.02 0.01 0.00 24 46 471 +44
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 53 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 110 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 12.94 +1.24 0 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 11.95 +1.24 31 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 10.95 +1.23 0 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 9.96 +1.24 26 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 8.96 +1.23 0 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 7.97 +1.23 20 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 6.99 +1.23 22 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 6.02 +1.22 22 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 5.07 +1.31 21 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 4.04 +1.11 16 0 2 0
29APR25 42.00 C 0.00 0.00 0.00 3.23 +0.97 19 0 4 0
29APR25 43.00 C 0.00 0.00 0.00 2.57 +1.01 21 0 11 0
29APR25 44.00 C 1.08 1.80 1.08 1.86 +0.80 20 105 407 -103
29APR25 45.00 C 0.99 1.22 0.99 1.34 +0.63 21 52 314 +50
29APR25 46.00 C 0.87 0.93 0.86 0.93 +0.49 21 92 232 +47
29APR25 47.00 C 0.55 0.73 0.55 0.65 +0.40 22 106 201 +44
29APR25 48.00 C 0.38 0.38 0.38 0.41 +0.27 21 3 69 +2
29APR25 49.00 C 0.00 0.00 0.00 0.25 +0.18 21 0 200 0
29APR25 50.00 C 0.00 0.00 0.00 0.15 +0.11 21 0 75 0
29APR25 52.50 C 0.00 0.00 0.00 0.04 +0.03 22 0 10 0
29APR25 55.00 C 0.10 0.10 0.10 0.01 0.00 23 30 30 +30
29APR25 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 12.06 +1.24 25 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 11.06 +1.23 0 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 10.08 +1.24 22 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 9.09 +1.23 20 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 8.12 +1.23 21 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 7.16 +1.21 21 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 6.22 +1.18 21 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 5.32 +1.27 21 0 14 0
29MAY25 41.00 C 0.00 0.00 0.00 4.34 +1.06 18 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 3.57 +0.97 19 0 100 0
29MAY25 43.00 C 0.00 0.00 0.00 2.88 +0.88 19 0 78 0
29MAY25 44.00 C 0.00 0.00 0.00 2.35 +0.86 21 0 100 0
29MAY25 45.00 C 1.19 1.45 1.19 1.76 +0.67 20 90 165 +20
29MAY25 46.00 C 0.95 1.20 0.95 1.32 +0.51 20 129 167 -59
29MAY25 47.00 C 0.79 0.97 0.79 1.02 +0.46 21 43 65 +1
29MAY25 48.00 C 0.00 0.00 0.00 0.74 +0.37 21 0 37 0
29MAY25 49.00 C 0.00 0.00 0.00 0.52 +0.28 21 0 15 0
29MAY25 50.00 C 0.00 0.00 0.00 0.36 +0.21 21 0 90 0
29MAY25 52.50 C 0.29 0.31 0.28 0.13 +0.09 21 50 61 +45
29MAY25 55.00 C 0.00 0.00 0.00 0.04 +0.03 21 0 8 0
29MAY25 57.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 18.09 +1.24 27 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 17.10 +1.24 0 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 16.11 +1.23 0 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 15.12 +1.23 0 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 14.14 +1.24 25 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 13.15 +1.24 22 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 12.16 +1.23 19 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 11.18 +1.23 21 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 10.20 +1.23 21 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 9.23 +1.22 21 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 8.28 +1.21 21 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 7.35 +1.19 21 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 6.45 +1.16 21 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 5.59 +1.25 21 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 4.64 +1.03 19 0 100 0
27JUN25 42.00 C 0.00 0.00 0.00 3.92 +0.97 20 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 3.26 +0.89 20 0 196 0
27JUN25 44.00 C 0.00 0.00 0.00 2.67 +0.80 20 0 41 0
27JUN25 45.00 C 0.00 0.00 0.00 2.15 +0.71 20 0 115 0
27JUN25 46.00 C 0.00 0.00 0.00 1.71 +0.60 21 0 92 0
27JUN25 47.00 C 0.00 0.00 0.00 1.34 +0.48 21 0 100 0
27JUN25 48.00 C 0.00 0.00 0.00 1.09 +0.46 21 0 34 0
27JUN25 49.00 C 0.85 0.85 0.85 0.83 +0.38 21 10 20 +10
27JUN25 50.00 C 0.00 0.00 0.00 0.62 +0.30 21 0 17 0
27JUN25 52.50 C 0.00 0.00 0.00 0.28 +0.16 21 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 0.11 +0.07 21 0 24 0
27JUN25 57.50 C 0.00 0.00 0.00 0.04 +0.03 21 0 1 0
27JUN25 60.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
27JUN25 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 21 0
27JUN25 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 21 0
27JUN25 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 18.17 +1.24 27 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 17.18 +1.24 0 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 16.20 +1.24 24 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 15.21 +1.24 18 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 14.23 +1.24 21 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 13.25 +1.23 21 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 12.28 +1.24 21 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 11.31 +1.22 21 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 10.37 +1.23 21 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 9.44 +1.21 21 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 8.53 +1.19 21 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 7.66 +1.16 21 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 6.82 +1.12 21 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 6.04 +1.08 21 0 7 0
29SEP25 41.00 C 0.00 0.00 0.00 5.31 +1.03 21 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 4.63 +0.98 21 0 10 0
29SEP25 43.00 C 0.00 0.00 0.00 4.00 +0.92 21 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 3.44 +0.85 21 0 147 0
29SEP25 45.00 C 0.00 0.00 0.00 2.93 +0.77 21 0 2 0
29SEP25 46.00 C 0.00 0.00 0.00 2.48 +0.70 21 0 2 0
29SEP25 47.00 C 0.00 0.00 0.00 2.08 +0.63 21 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 1.70 +0.49 21 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 1.48 +0.50 21 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 1.21 +0.44 21 0 102 0
29SEP25 52.50 C 0.00 0.00 0.00 0.73 +0.30 21 0 0 0
29SEP25 55.00 C 0.43 0.43 0.43 0.41 +0.19 21 3 10 +2
29SEP25 57.50 C 0.00 0.00 0.00 0.23 +0.12 21 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 0.12 +0.06 21 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.06 +0.04 21 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP25 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP25 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 13.36 +1.23 21 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 12.44 +1.23 21 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 11.53 +1.22 21 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 10.64 +1.20 21 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 9.78 +1.19 21 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 8.95 +1.17 21 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 8.14 +1.13 21 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 7.39 +1.11 21 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 6.67 +1.09 21 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 5.97 +1.02 21 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 5.35 +1.00 21 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 4.75 +0.95 21 0 7 0
30DEC25 44.00 C 0.00 0.00 0.00 4.20 +0.88 21 0 42 0
30DEC25 45.00 C 0.00 0.00 0.00 3.71 +0.84 21 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 3.24 +0.77 21 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 2.84 +0.72 21 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 2.46 +0.67 21 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 2.13 +0.60 21 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 1.83 +0.55 21 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 1.25 +0.43 21 0 7 0
30DEC25 55.00 C 0.00 0.00 0.00 0.82 +0.31 21 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.53 +0.22 21 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.33 +0.15 21 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 11.96 +1.21 21 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.12 +1.21 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 10.29 +1.19 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.49 +1.17 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.73 +1.16 21 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.99 +1.12 21 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.30 +1.09 21 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.64 +1.06 21 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.02 +1.02 21 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.44 +0.99 21 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.89 +0.92 21 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.40 +0.90 21 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.93 +0.83 21 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 3.51 +0.80 21 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 3.12 +0.74 21 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 2.77 +0.70 21 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 2.44 +0.63 21 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.77 +0.52 21 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 1.26 +0.41 21 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.88 +0.32 21 0 0 0
TOTAL CALL 1,227 8,353 +36
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 23 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 112 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 88 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 406 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 281 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 141 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 244 0
28MAR25 41.00 P 0.04 0.04 0.02 0.03 -0.01 25 17 519 -3
28MAR25 42.00 P 0.00 0.00 0.00 0.07 -0.09 23 0 276 0
28MAR25 43.00 P 0.19 0.19 0.19 0.20 -0.23 23 3 357 0
28MAR25 44.00 P 0.70 0.70 0.43 0.45 -0.50 23 50 523 +1
28MAR25 45.00 P 1.17 1.17 0.97 0.94 -0.68 24 55 324 0
28MAR25 46.00 P 1.44 1.44 1.44 1.55 -0.94 23 1 6 +1
28MAR25 47.00 P 0.00 0.00 0.00 2.34 -1.12 23 0 1 0
28MAR25 48.00 P 0.00 0.00 0.00 3.25 -1.21 23 0 35 0
28MAR25 49.00 P 0.00 0.00 0.00 4.22 -1.24 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 5.22 -1.24 0 0 1 0
28MAR25 52.50 P 0.00 0.00 0.00 7.72 -1.24 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 10.22 -1.24 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 12.72 -1.24 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 15.22 -1.24 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 17.72 -1.24 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 20.22 -1.24 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 22.72 -1.24 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 25.22 -1.24 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 27.72 -1.24 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 30.22 -1.24 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 32.72 -1.24 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 57 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29APR25 37.00 P 0.03 0.03 0.03 0.01 0.00 23 14 48 +14
29APR25 38.00 P 0.04 0.04 0.04 0.02 -0.01 22 6 208 +6
29APR25 39.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 154 0
29APR25 40.00 P 0.11 0.11 0.11 0.09 -0.04 21 15 74 0
29APR25 41.00 P 0.20 0.20 0.14 0.18 -0.09 21 25 194 +19
29APR25 42.00 P 0.34 0.34 0.31 0.33 -0.18 21 10 224 +5
29APR25 43.00 P 0.70 0.70 0.53 0.57 -0.31 21 77 124 +29
29APR25 44.00 P 0.96 1.03 0.95 0.96 -0.43 22 52 153 +50
29APR25 45.00 P 1.52 1.62 1.52 1.43 -0.54 22 21 102 +20
29APR25 46.00 P 0.00 0.00 0.00 2.03 -0.76 22 0 10 0
29APR25 47.00 P 0.00 0.00 0.00 2.74 -0.81 23 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 3.45 -1.03 21 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 4.31 -1.15 21 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 5.24 -1.22 21 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 7.72 -1.24 0 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 10.22 -1.24 0 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 12.72 -1.24 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 145 0
29MAY25 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 56 0
29MAY25 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 96 0
29MAY25 36.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 53 0
29MAY25 37.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 94 0
29MAY25 38.00 P 0.00 0.00 0.00 0.07 -0.03 21 0 27 0
29MAY25 39.00 P 0.00 0.00 0.00 0.12 -0.06 21 0 235 0
29MAY25 40.00 P 0.24 0.24 0.24 0.21 -0.09 21 20 162 -15
29MAY25 41.00 P 0.38 0.39 0.38 0.35 -0.17 21 15 149 0
29MAY25 42.00 P 0.00 0.00 0.00 0.56 -0.25 21 0 57 0
29MAY25 43.00 P 0.00 0.00 0.00 0.87 -0.35 21 0 120 0
29MAY25 44.00 P 0.00 0.00 0.00 1.26 -0.46 21 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 1.74 -0.58 21 0 1 0
29MAY25 46.00 P 0.00 0.00 0.00 2.32 -0.71 22 0 1 0
29MAY25 47.00 P 0.00 0.00 0.00 2.99 -0.73 22 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 3.64 -0.93 21 0 1 0
29MAY25 49.00 P 0.00 0.00 0.00 4.45 -1.04 21 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 5.32 -1.14 21 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 7.72 -1.24 0 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 10.22 -1.24 0 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 12.72 -1.24 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 59 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
27JUN25 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
27JUN25 34.00 P 0.00 0.00 0.00 0.01 0.00 21 0 42 0
27JUN25 35.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 30 0
27JUN25 36.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 40 0
27JUN25 37.00 P 0.00 0.00 0.00 0.08 -0.03 21 0 102 0
27JUN25 38.00 P 0.00 0.00 0.00 0.14 -0.05 21 0 76 0
27JUN25 39.00 P 0.00 0.00 0.00 0.23 -0.08 21 0 127 0
27JUN25 40.00 P 0.47 0.47 0.41 0.37 -0.12 21 7 32 +3
27JUN25 41.00 P 0.00 0.00 0.00 0.56 -0.18 21 0 22 0
27JUN25 42.00 P 0.00 0.00 0.00 0.82 -0.25 22 0 23 0
27JUN25 43.00 P 1.26 1.26 1.25 1.14 -0.35 22 6 42 0
27JUN25 44.00 P 0.00 0.00 0.00 1.55 -0.44 22 0 64 0
27JUN25 45.00 P 0.00 0.00 0.00 2.03 -0.55 22 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 2.60 -0.65 22 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 3.24 -0.65 22 0 17 0
27JUN25 48.00 P 0.00 0.00 0.00 3.84 -0.86 21 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 4.61 -0.96 21 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 5.45 -1.04 21 0 2 0
27JUN25 52.50 P 0.00 0.00 0.00 7.73 -1.23 21 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 10.22 -1.24 0 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 12.72 -1.24 0 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 15.22 -1.24 0 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 17.72 -1.24 0 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 20.22 -1.24 0 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 22.72 -1.24 0 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 25.22 -1.24 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 27.72 -1.24 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 30.22 -1.24 0 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 32.72 -1.24 0 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP25 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 18 0
29SEP25 31.00 P 0.00 0.00 0.00 0.02 0.00 22 0 17 0
29SEP25 32.00 P 0.00 0.00 0.00 0.03 0.00 21 0 8 0
29SEP25 33.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 15 0
29SEP25 34.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 15 0
29SEP25 35.00 P 0.00 0.00 0.00 0.14 -0.02 21 0 2 0
29SEP25 36.00 P 0.00 0.00 0.00 0.21 -0.04 21 0 40 0
29SEP25 37.00 P 0.00 0.00 0.00 0.31 -0.07 21 0 35 0
29SEP25 38.00 P 0.00 0.00 0.00 0.46 -0.08 21 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 0.62 -0.13 21 0 9 0
29SEP25 40.00 P 0.00 0.00 0.00 0.84 -0.18 21 0 5 0
29SEP25 41.00 P 0.00 0.00 0.00 1.12 -0.22 21 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 1.44 -0.28 21 0 51 0
29SEP25 43.00 P 0.00 0.00 0.00 1.81 -0.35 21 0 28 0
29SEP25 44.00 P 0.00 0.00 0.00 2.25 -0.42 21 0 1 0
29SEP25 45.00 P 0.00 0.00 0.00 2.75 -0.49 21 0 28 0
29SEP25 46.00 P 0.00 0.00 0.00 3.30 -0.56 21 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 3.90 -0.64 21 0 60 0
29SEP25 48.00 P 0.00 0.00 0.00 4.56 -0.71 21 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 5.27 -0.78 21 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 6.01 -0.84 21 0 2 0
29SEP25 52.50 P 0.00 0.00 0.00 8.05 -1.00 21 0 40 0
29SEP25 55.00 P 0.00 0.00 0.00 10.28 -1.18 21 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 12.72 -1.24 0 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 15.22 -1.24 0 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 17.72 -1.24 0 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 20.22 -1.24 0 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 22.72 -1.24 0 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 25.22 -1.24 0 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 27.72 -1.24 0 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 30.22 -1.24 0 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 32.72 -1.24 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.09 0.00 21 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.20 -0.02 21 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.28 -0.04 21 0 12 0
30DEC25 36.00 P 0.00 0.00 0.00 0.39 -0.05 21 0 5 0
30DEC25 37.00 P 0.00 0.00 0.00 0.54 -0.06 21 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.71 -0.10 21 0 2 0
30DEC25 39.00 P 0.00 0.00 0.00 0.93 -0.13 21 0 7 0
30DEC25 40.00 P 0.00 0.00 0.00 1.18 -0.17 21 0 2 0
30DEC25 41.00 P 0.00 0.00 0.00 1.48 -0.22 21 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 1.83 -0.27 21 0 2 0
30DEC25 43.00 P 0.00 0.00 0.00 2.23 -0.31 21 0 51 0
30DEC25 44.00 P 0.00 0.00 0.00 2.67 -0.38 21 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 3.17 -0.44 21 0 51 0
30DEC25 46.00 P 0.00 0.00 0.00 3.71 -0.50 21 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 4.31 -0.57 21 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 4.94 -0.63 21 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 5.62 -0.70 21 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 6.34 -0.76 21 0 2 0
30DEC25 52.50 P 0.00 0.00 0.00 8.29 -0.90 21 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 10.42 -1.06 21 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 12.74 -1.22 21 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 15.22 -1.24 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.31 -0.03 21 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.43 -0.03 21 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.57 -0.05 21 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.73 -0.08 21 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.94 -0.09 21 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 1.18 -0.13 21 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 1.46 -0.16 21 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 1.78 -0.20 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.14 -0.25 21 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 2.55 -0.28 21 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.00 -0.35 21 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.50 -0.39 21 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.03 -0.46 21 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 4.62 -0.51 21 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.23 -0.58 21 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.90 -0.63 21 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.59 -0.70 21 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.49 -0.84 21 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.56 -0.98 21 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.80 -1.16 21 0 0 0
TOTAL PUT 394 7,339 +130
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$ 99.90
28MAR25 47.00 C 0.00 0.00 0.00 52.97 +5.04 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 51.97 +5.04 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 50.98 +5.05 118 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 49.98 +5.05 111 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 47.48 +5.04 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 44.98 +5.04 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 42.49 +5.05 85 0 31 0
28MAR25 60.00 C 0.00 0.00 0.00 39.99 +5.04 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 37.50 +5.05 78 0 12 0
28MAR25 65.00 C 0.00 0.00 0.00 35.00 +5.04 56 0 150 0
28MAR25 67.50 C 0.00 0.00 0.00 32.50 +5.04 0 0 30 0
28MAR25 70.00 C 0.00 0.00 0.00 30.01 +5.04 58 0 75 0
28MAR25 72.50 C 0.00 0.00 0.00 27.51 +5.03 0 0 326 0
28MAR25 75.00 C 0.00 0.00 0.00 25.03 +5.02 56 0 253 0
28MAR25 77.50 C 0.00 0.00 0.00 22.55 +4.99 55 0 298 0
28MAR25 80.00 C 18.90 18.90 18.90 20.09 +4.92 55 1 443 0
28MAR25 82.50 C 0.00 0.00 0.00 17.67 +4.81 55 0 501 0
28MAR25 85.00 C 0.00 0.00 0.00 15.31 +4.60 54 0 1,345 0
28MAR25 87.50 C 0.00 0.00 0.00 13.04 +4.60 54 0 1,794 0
28MAR25 90.00 C 9.00 10.60 8.51 10.72 +3.92 50 37 1,928 -1
28MAR25 92.50 C 6.67 7.60 6.67 8.96 +3.73 55 16 1,182 +15
28MAR25 95.00 C 4.44 7.08 4.33 7.08 +3.14 53 130 764 +7
28MAR25 97.50 C 3.30 5.45 3.30 5.45 +2.53 52 104 1,669 0
28MAR25 100.00 C 2.50 4.30 2.35 4.25 +2.17 54 880 3,246 -437
28MAR25 102.50 C 1.76 3.28 1.66 3.25 +1.82 55 455 1,016 +204
28MAR25 105.00 C 1.26 2.52 1.26 2.42 +1.46 55 233 1,237 +48
28MAR25 107.50 C 1.19 1.85 1.19 1.73 +1.11 55 131 365 +42
28MAR25 110.00 C 0.97 1.38 0.89 1.20 +0.81 55 95 499 +10
28MAR25 112.50 C 0.66 0.99 0.66 0.82 +0.58 55 50 568 -12
28MAR25 115.00 C 0.36 0.77 0.36 0.54 +0.39 55 127 349 +60
28MAR25 117.50 C 0.50 0.50 0.50 0.35 +0.26 55 1 347 +1
28MAR25 120.00 C 0.00 0.00 0.00 0.23 +0.18 55 0 18 0
28MAR25 122.50 C 0.00 0.00 0.00 0.14 +0.11 55 0 25 0
28MAR25 125.00 C 0.00 0.00 0.00 0.09 +0.08 55 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 0.03 +0.02 54 0 37 0
28MAR25 132.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 167 0
29APR25 52.50 C 0.00 0.00 0.00 47.66 +5.04 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 45.18 +5.05 53 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 42.69 +5.04 40 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 40.20 +5.04 0 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 37.72 +5.04 44 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 35.24 +5.03 44 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 32.76 +5.01 43 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 30.30 +4.99 44 0 21 0
29APR25 72.50 C 0.00 0.00 0.00 27.85 +4.95 43 0 49 0
29APR25 75.00 C 0.00 0.00 0.00 25.43 +4.88 43 0 337 0
29APR25 77.50 C 0.00 0.00 0.00 23.06 +4.80 43 0 298 0
29APR25 80.00 C 0.00 0.00 0.00 20.74 +4.67 43 0 149 0
29APR25 82.50 C 18.00 18.00 18.00 18.50 +4.50 43 2 184 -2
29APR25 85.00 C 0.00 0.00 0.00 16.35 +4.36 43 0 391 0
29APR25 87.50 C 13.20 14.35 13.20 14.35 +4.21 43 3 336 0
29APR25 90.00 C 12.38 12.38 12.38 12.38 +3.83 43 2 392 +2
29APR25 92.50 C 8.36 8.70 8.36 10.68 +3.55 43 11 405 -10
29APR25 95.00 C 7.38 8.99 7.11 8.95 +3.06 42 123 270 -28
29APR25 97.50 C 6.12 7.57 5.71 7.55 +2.73 43 72 983 -17
29APR25 100.00 C 4.28 6.22 4.28 6.32 +2.39 43 92 791 -10
29APR25 102.50 C 4.30 5.24 4.06 5.27 +2.12 43 21 1,969 -1
29APR25 105.00 C 3.31 4.36 3.31 4.36 +1.88 44 41 9,609 +12
29APR25 107.50 C 2.23 3.65 2.20 3.56 +1.63 44 108 785 +16
29APR25 110.00 C 1.77 2.55 1.77 2.86 +1.38 44 343 252 +25
29APR25 112.50 C 1.74 2.43 1.74 2.27 +1.14 44 54 120 +35
29APR25 115.00 C 0.00 0.00 0.00 1.78 +0.93 44 0 185 0
29APR25 117.50 C 1.18 1.35 1.18 1.39 +0.75 44 34 83 +32
29APR25 120.00 C 0.00 0.00 0.00 1.08 +0.61 44 0 107 0
29APR25 122.50 C 0.00 0.00 0.00 0.83 +0.48 44 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 0.63 +0.38 43 0 436 0
29APR25 127.50 C 0.00 0.00 0.00 0.47 +0.29 43 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 0.35 +0.22 43 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 40.29 +5.03 35 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 37.82 +5.03 42 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 35.35 +5.01 42 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 32.89 +4.99 41 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 30.45 +4.95 41 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 28.04 +4.89 41 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 25.67 +4.80 41 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 23.36 +4.69 41 0 81 0
29MAY25 80.00 C 0.00 0.00 0.00 21.12 +4.55 41 0 146 0
29MAY25 82.50 C 0.00 0.00 0.00 18.97 +4.37 41 0 116 0
29MAY25 85.00 C 0.00 0.00 0.00 16.92 +4.23 41 0 179 0
29MAY25 87.50 C 0.00 0.00 0.00 14.99 +3.99 41 0 221 0
29MAY25 90.00 C 12.80 13.30 12.80 13.29 +3.75 42 7 641 -7
29MAY25 92.50 C 0.00 0.00 0.00 11.59 +3.41 41 0 396 0
29MAY25 95.00 C 7.40 9.83 7.40 10.05 +3.08 41 54 570 -15
29MAY25 97.50 C 6.20 7.08 6.20 8.69 +2.77 41 16 864 -1
29MAY25 100.00 C 6.32 7.36 6.08 7.49 +2.55 42 55 647 +24
29MAY25 102.50 C 5.57 5.57 5.57 6.43 +2.32 42 1 763 -1
29MAY25 105.00 C 4.22 5.58 4.22 5.48 +2.11 42 63 280 +25
29MAY25 107.50 C 3.58 4.51 3.58 4.60 +1.85 42 16 212 +16
29MAY25 110.00 C 0.00 0.00 0.00 3.83 +1.58 42 0 317 0
29MAY25 112.50 C 3.38 3.38 3.38 3.21 +1.42 42 15 187 +15
29MAY25 115.00 C 2.91 2.97 2.91 2.63 +1.17 41 30 139 +15
29MAY25 117.50 C 0.00 0.00 0.00 2.18 +1.05 41 0 15 0
29MAY25 120.00 C 0.00 0.00 0.00 1.73 +0.83 41 0 1,645 0
27JUN25 47.00 C 0.00 0.00 0.00 53.21 +5.05 51 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 52.21 +5.04 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 51.22 +5.05 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 50.23 +5.05 48 0 50 0
27JUN25 52.50 C 0.00 0.00 0.00 47.74 +5.04 0 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 45.26 +5.04 0 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 42.78 +5.04 39 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 40.30 +5.03 39 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 37.83 +5.02 40 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 35.37 +4.99 40 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 32.94 +4.96 40 0 140 0
27JUN25 70.00 C 0.00 0.00 0.00 30.53 +4.90 40 0 178 0
27JUN25 72.50 C 0.00 0.00 0.00 28.16 +4.82 40 0 311 0
27JUN25 75.00 C 0.00 0.00 0.00 25.86 +4.72 40 0 295 0
27JUN25 77.50 C 0.00 0.00 0.00 23.62 +4.58 40 0 357 0
27JUN25 80.00 C 0.00 0.00 0.00 21.58 +4.44 41 0 362 0
27JUN25 82.50 C 0.00 0.00 0.00 19.41 +4.24 40 0 44 0
27JUN25 85.00 C 0.00 0.00 0.00 17.48 +4.01 40 0 24 0
27JUN25 87.50 C 0.00 0.00 0.00 15.65 +3.71 40 0 70 0
27JUN25 90.00 C 0.00 0.00 0.00 14.14 +3.67 41 0 206 0
27JUN25 92.50 C 0.00 0.00 0.00 12.52 +3.37 41 0 223 0
27JUN25 95.00 C 0.00 0.00 0.00 11.03 +3.05 41 0 428 0
27JUN25 97.50 C 7.49 7.49 7.49 9.72 +2.78 41 10 1,902 0
27JUN25 100.00 C 7.20 7.71 7.20 8.55 +2.55 41 18 386 +17
27JUN25 102.50 C 6.29 6.53 6.29 7.51 +2.39 41 21 282 +15
27JUN25 105.00 C 5.30 5.50 5.30 6.58 +2.21 41 30 244 +15
27JUN25 107.50 C 4.63 4.84 4.63 5.66 +1.95 41 30 363 +7
27JUN25 110.00 C 4.04 5.03 4.04 4.91 +1.78 41 60 472 +15
27JUN25 112.50 C 3.18 4.35 3.18 4.19 +1.54 41 25 100 0
27JUN25 115.00 C 3.83 3.83 3.83 3.61 +1.40 41 15 276 0
27JUN25 117.50 C 0.00 0.00 0.00 3.06 +1.25 41 0 95 0
27JUN25 120.00 C 2.59 2.59 2.59 2.55 +1.05 40 60 160 +60
27JUN25 122.50 C 0.00 0.00 0.00 2.14 +0.89 40 0 30 0
27JUN25 125.00 C 0.00 0.00 0.00 1.83 +0.80 40 0 15 0
27JUN25 127.50 C 0.00 0.00 0.00 1.52 +0.67 40 0 0 0
27JUN25 130.00 C 0.00 0.00 0.00 1.30 +0.59 40 0 0 0
27JUN25 132.50 C 0.00 0.00 0.00 1.08 +0.51 40 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 0.91 +0.43 40 0 128 0
29SEP25 49.00 C 0.00 0.00 0.00 51.22 +5.04 0 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 50.23 +5.04 39 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 47.76 +5.03 41 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 45.30 +5.02 40 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 42.86 +4.98 40 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 40.46 +4.94 40 0 15 0
29SEP25 62.50 C 0.00 0.00 0.00 38.10 +4.88 40 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 35.79 +4.80 40 0 48 0
29SEP25 67.50 C 0.00 0.00 0.00 33.56 +4.71 40 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 31.40 +4.62 40 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 29.30 +4.48 40 0 174 0
29SEP25 75.00 C 0.00 0.00 0.00 27.33 +4.38 40 0 60 0
29SEP25 77.50 C 0.00 0.00 0.00 25.38 +4.24 40 0 75 0
29SEP25 80.00 C 0.00 0.00 0.00 23.58 +4.11 40 0 38 0
29SEP25 82.50 C 0.00 0.00 0.00 21.81 +3.96 40 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 20.19 +3.81 40 0 38 0
29SEP25 87.50 C 0.00 0.00 0.00 18.58 +3.64 40 0 15 0
29SEP25 90.00 C 0.00 0.00 0.00 17.14 +3.49 40 0 16 0
29SEP25 92.50 C 0.00 0.00 0.00 15.71 +3.30 40 0 447 0
29SEP25 95.00 C 0.00 0.00 0.00 14.45 +3.32 40 0 437 0
29SEP25 97.50 C 0.00 0.00 0.00 13.20 +2.97 40 0 34 0
29SEP25 100.00 C 0.00 0.00 0.00 11.89 +2.65 40 0 349 0
29SEP25 102.50 C 0.00 0.00 0.00 11.03 +2.65 40 0 382 0
29SEP25 105.00 C 9.00 9.00 9.00 10.01 +2.50 40 10 456 +10
29SEP25 107.50 C 0.00 0.00 0.00 9.15 +2.34 40 0 346 0
29SEP25 110.00 C 0.00 0.00 0.00 8.29 +2.18 40 0 5,016 0
29SEP25 112.50 C 0.00 0.00 0.00 7.52 +2.05 40 0 45 0
29SEP25 115.00 C 0.00 0.00 0.00 6.84 +1.90 40 0 90 0
29SEP25 117.50 C 0.00 0.00 0.00 6.15 +1.75 40 0 45 0
29SEP25 120.00 C 5.30 5.30 5.30 5.58 +1.64 40 1 2 +1
29SEP25 122.50 C 0.00 0.00 0.00 5.05 +1.51 40 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 4.52 +1.38 40 0 5 0
29SEP25 127.50 C 0.00 0.00 0.00 4.10 +1.29 40 0 0 0
29SEP25 130.00 C 0.00 0.00 0.00 3.70 +1.18 40 0 0 0
29SEP25 132.50 C 0.00 0.00 0.00 3.30 +1.08 40 0 0 0
29SEP25 135.00 C 0.00 0.00 0.00 2.98 +1.00 40 0 9 0
30DEC25 52.50 C 0.00 0.00 0.00 47.93 +4.95 39 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 45.61 +4.90 39 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 43.35 +4.86 39 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 41.12 +4.78 39 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 38.97 +4.73 39 0 1 0
30DEC25 65.00 C 0.00 0.00 0.00 36.85 +4.66 39 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 34.80 +4.57 39 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 32.80 +4.48 39 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 30.89 +4.38 39 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 29.02 +4.28 39 0 35 0
30DEC25 77.50 C 0.00 0.00 0.00 27.25 +4.15 39 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 25.51 +4.01 39 0 16 0
30DEC25 82.50 C 0.00 0.00 0.00 23.91 +3.91 39 0 25 0
30DEC25 85.00 C 21.94 21.94 21.94 22.31 +3.73 39 43 43 0
30DEC25 87.50 C 0.00 0.00 0.00 20.87 +3.67 39 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 19.45 +3.48 39 0 1,020 0
30DEC25 92.50 C 0.00 0.00 0.00 18.10 +3.36 39 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 16.87 +3.52 39 0 17 0
30DEC25 97.50 C 0.00 0.00 0.00 15.65 +3.04 39 0 15 0
30DEC25 100.00 C 0.00 0.00 0.00 14.22 +2.65 38 0 75 0
30DEC25 102.50 C 0.00 0.00 0.00 13.52 +2.81 39 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 12.48 +2.62 39 0 2 0
30DEC25 107.50 C 0.00 0.00 0.00 11.59 +2.57 39 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 10.74 +2.40 39 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 9.90 +2.24 39 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 9.16 +2.17 39 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 8.48 +2.04 39 0 0 0
30DEC25 120.00 C 7.25 7.25 7.25 7.81 +1.89 39 5 10 -5
30MAR26 65.00 C 0.00 0.00 0.00 38.12 +4.66 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 36.20 +4.64 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 34.31 +4.53 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 32.49 +4.46 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 30.75 +4.37 39 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 29.03 +4.23 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 27.46 +4.22 39 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 25.88 +4.04 39 0 0 0
30MAR26 85.00 C 23.79 23.79 23.79 24.40 +3.95 39 43 465 +43
30MAR26 87.50 C 0.00 0.00 0.00 23.01 +3.87 39 0 422 0
30MAR26 90.00 C 0.00 0.00 0.00 21.62 +3.69 39 0 11 0
30MAR26 92.50 C 0.00 0.00 0.00 20.36 +3.63 39 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 19.16 +3.82 39 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 17.96 +3.33 39 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 16.54 +2.93 38 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 15.87 +3.17 39 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 14.86 +3.00 39 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 13.91 +2.88 39 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 13.08 +2.84 39 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 12.25 +2.68 39 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 11.42 +2.51 39 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 10.72 +2.48 39 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 10.06 +2.38 39 0 0 0
TOTAL CALL 3,794 61,750 +240
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 134 0 30 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 130 0 45 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 127 0 205 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 68 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 45 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 283 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 210 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 235 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 460 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,584 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 396 0
28MAR25 70.00 P 0.06 0.06 0.06 0.01 0.00 66 4 575 -4
28MAR25 72.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 926 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 806 0
28MAR25 77.50 P 0.00 0.00 0.00 0.03 -0.06 55 0 939 0
28MAR25 80.00 P 0.25 0.25 0.25 0.07 -0.12 55 46 4,061 0
28MAR25 82.50 P 0.28 0.28 0.28 0.14 -0.24 54 5 1,122 -5
28MAR25 85.00 P 0.49 0.49 0.49 0.29 -0.41 55 7 1,180 0
28MAR25 87.50 P 0.82 0.82 0.50 0.52 -0.61 55 40 1,196 +23
28MAR25 90.00 P 1.51 1.52 0.82 0.85 -0.95 54 109 1,384 -81
28MAR25 92.50 P 2.00 2.05 1.37 1.36 -1.37 54 237 751 -29
28MAR25 95.00 P 3.35 3.35 2.15 2.07 -1.86 53 120 1,278 +68
28MAR25 97.50 P 4.93 4.93 2.95 3.01 -2.41 53 150 3,041 +129
28MAR25 100.00 P 6.59 6.59 4.31 4.31 -2.92 55 261 765 +216
28MAR25 102.50 P 7.07 7.07 6.01 5.75 -3.15 55 184 286 +184
28MAR25 105.00 P 0.00 0.00 0.00 7.43 -3.51 56 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 9.14 -3.98 54 0 30 0
28MAR25 110.00 P 0.00 0.00 0.00 11.14 -4.27 54 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 13.27 -4.51 54 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 15.51 -4.69 54 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 17.83 -4.83 54 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 20.22 -4.93 54 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 22.65 -5.00 54 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 25.12 -5.03 55 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 27.60 -5.05 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 30.10 -5.05 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 32.60 -5.05 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 35.10 -5.05 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29APR25 60.00 P 0.08 0.08 0.08 0.01 0.00 51 4 155 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 182 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 192 0
29APR25 67.50 P 0.00 0.00 0.00 0.02 -0.03 43 0 86 0
29APR25 70.00 P 0.00 0.00 0.00 0.04 -0.05 43 0 323 0
29APR25 72.50 P 0.00 0.00 0.00 0.08 -0.10 43 0 355 0
29APR25 75.00 P 0.00 0.00 0.00 0.15 -0.17 43 0 227 0
29APR25 77.50 P 0.41 0.41 0.41 0.27 -0.26 43 25 496 +15
29APR25 80.00 P 0.53 0.54 0.52 0.45 -0.37 44 175 272 +40
29APR25 82.50 P 0.92 0.92 0.74 0.70 -0.50 43 19 178 0
29APR25 85.00 P 1.03 1.03 1.03 1.03 -0.70 43 15 825 -15
29APR25 87.50 P 2.10 2.14 1.46 1.46 -0.95 43 70 305 -49
29APR25 90.00 P 2.92 2.92 2.01 2.02 -1.24 43 84 327 +39
29APR25 92.50 P 2.91 2.91 2.84 2.74 -1.59 42 30 939 -15
29APR25 95.00 P 3.84 3.84 3.77 3.64 -1.97 43 120 183 -82
29APR25 97.50 P 5.40 5.40 5.40 4.74 -2.31 43 10 151 +10
29APR25 100.00 P 7.35 7.35 6.13 6.01 -2.68 43 415 404 +320
29APR25 102.50 P 9.06 9.06 7.67 7.46 -3.11 44 41 164 +41
29APR25 105.00 P 0.00 0.00 0.00 9.09 -3.03 44 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 10.61 -3.48 43 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 12.41 -3.76 43 0 30 0
29APR25 112.50 P 0.00 0.00 0.00 14.35 -4.01 43 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 16.40 -4.21 43 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 18.53 -4.39 43 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 20.74 -4.56 43 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 23.03 -4.69 43 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 25.36 -4.81 43 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 27.74 -4.91 43 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 30.17 -4.98 43 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 155 0
29MAY25 62.50 P 0.00 0.00 0.00 0.03 -0.04 40 0 15 0
29MAY25 65.00 P 0.00 0.00 0.00 0.06 -0.06 41 0 180 0
29MAY25 67.50 P 0.00 0.00 0.00 0.11 -0.10 41 0 134 0
29MAY25 70.00 P 0.00 0.00 0.00 0.19 -0.16 41 0 219 0
29MAY25 72.50 P 0.00 0.00 0.00 0.31 -0.23 41 0 94 0
29MAY25 75.00 P 0.00 0.00 0.00 0.49 -0.33 41 0 227 0
29MAY25 77.50 P 0.00 0.00 0.00 0.76 -0.39 41 0 200 0
29MAY25 80.00 P 1.06 1.08 1.06 1.07 -0.55 41 30 448 -30
29MAY25 82.50 P 1.51 1.51 1.51 1.47 -0.74 41 18 565 0
29MAY25 85.00 P 2.53 2.53 1.98 1.96 -0.97 41 140 393 +118
29MAY25 87.50 P 2.89 2.90 2.66 2.57 -1.20 40 325 334 -180
29MAY25 90.00 P 3.71 3.72 3.31 3.33 -1.44 40 410 287 -238
29MAY25 92.50 P 5.69 5.69 4.37 4.21 -1.75 40 12 382 +10
29MAY25 95.00 P 6.20 6.20 5.18 5.20 -2.10 40 51 354 +10
29MAY25 97.50 P 7.04 7.04 6.42 6.44 -2.35 40 60 121 +34
29MAY25 100.00 P 10.08 10.08 7.90 7.77 -2.70 40 601 691 +593
29MAY25 102.50 P 0.00 0.00 0.00 9.25 -2.90 41 0 92 0
29MAY25 105.00 P 0.00 0.00 0.00 10.89 -3.07 41 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 12.56 -3.32 41 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 14.33 -3.57 41 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 16.24 -3.73 41 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 18.20 -3.95 41 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 20.27 -4.09 41 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 22.38 -4.24 41 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 125 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 104 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 175 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
27JUN25 55.00 P 0.14 0.14 0.14 0.01 -0.02 39 5 158 -5
27JUN25 57.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 13 0
27JUN25 60.00 P 0.00 0.00 0.00 0.05 -0.05 40 0 436 0
27JUN25 62.50 P 0.00 0.00 0.00 0.10 -0.07 40 0 102 0
27JUN25 65.00 P 0.00 0.00 0.00 0.16 -0.11 40 0 88 0
27JUN25 67.50 P 0.00 0.00 0.00 0.26 -0.17 40 0 212 0
27JUN25 70.00 P 0.00 0.00 0.00 0.39 -0.25 40 0 609 0
27JUN25 72.50 P 0.70 0.70 0.70 0.58 -0.33 40 4 482 -4
27JUN25 75.00 P 0.00 0.00 0.00 0.84 -0.44 40 0 547 0
27JUN25 77.50 P 1.48 1.48 1.22 1.20 -0.56 40 18 456 +18
27JUN25 80.00 P 1.66 1.66 1.61 1.61 -0.68 40 16 502 +4
27JUN25 82.50 P 2.67 2.67 2.67 2.09 -0.84 40 8 760 0
27JUN25 85.00 P 0.00 0.00 0.00 2.66 -1.06 40 0 70 0
27JUN25 87.50 P 3.89 3.89 3.89 3.36 -1.27 40 15 80 +15
27JUN25 90.00 P 4.83 4.83 4.19 4.17 -1.52 40 336 132 -259
27JUN25 92.50 P 5.94 5.94 5.94 5.11 -1.78 39 15 126 +15
27JUN25 95.00 P 7.15 7.15 7.15 6.18 -2.05 39 15 565 +15
27JUN25 97.50 P 0.00 0.00 0.00 7.39 -2.32 39 0 1,791 0
27JUN25 100.00 P 9.00 9.00 8.84 8.72 -2.59 39 300 334 +300
27JUN25 102.50 P 0.00 0.00 0.00 10.19 -2.83 40 0 99 0
27JUN25 105.00 P 0.00 0.00 0.00 11.84 -2.96 40 0 30 0
27JUN25 107.50 P 0.00 0.00 0.00 13.44 -3.22 40 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 15.22 -3.38 40 0 0 0
27JUN25 112.50 P 18.39 18.39 18.39 17.03 -3.60 40 2 17 +2
27JUN25 115.00 P 0.00 0.00 0.00 18.97 -3.74 40 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 20.94 -3.93 40 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 23.01 -4.06 40 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 25.11 -4.21 40 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 27.30 -4.31 40 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 29.50 -4.43 40 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 31.77 -4.51 40 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 34.06 -4.59 40 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 36.38 -4.67 40 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 23 0
29SEP25 50.00 P 0.00 0.00 0.00 0.07 -0.04 40 0 20 0
29SEP25 52.50 P 0.00 0.00 0.00 0.12 -0.05 40 0 95 0
29SEP25 55.00 P 0.37 0.38 0.37 0.18 -0.08 40 30 88 +30
29SEP25 57.50 P 0.00 0.00 0.00 0.27 -0.12 40 0 2 0
29SEP25 60.00 P 0.00 0.00 0.00 0.40 -0.17 40 0 151 0
29SEP25 62.50 P 0.91 0.91 0.91 0.57 -0.22 40 2 118 -2
29SEP25 65.00 P 1.12 1.12 1.12 0.78 -0.28 40 4 10,096 -4
29SEP25 67.50 P 1.39 1.39 1.34 1.05 -0.38 40 2 66 -2
29SEP25 70.00 P 1.82 1.82 1.73 1.39 -0.45 40 9 160 -9
29SEP25 72.50 P 0.00 0.00 0.00 1.77 -0.58 40 0 496 0
29SEP25 75.00 P 0.00 0.00 0.00 2.26 -0.68 40 0 135 0
29SEP25 77.50 P 0.00 0.00 0.00 2.78 -0.82 40 0 94 0
29SEP25 80.00 P 0.00 0.00 0.00 3.44 -0.96 40 0 76 0
29SEP25 82.50 P 0.00 0.00 0.00 4.13 -1.10 40 0 92 0
29SEP25 85.00 P 0.00 0.00 0.00 4.97 -1.26 40 0 5,037 0
29SEP25 87.50 P 0.00 0.00 0.00 5.83 -1.42 40 0 116 0
29SEP25 90.00 P 0.00 0.00 0.00 6.85 -1.59 40 0 79 0
29SEP25 92.50 P 0.00 0.00 0.00 7.89 -1.78 40 0 421 0
29SEP25 95.00 P 0.00 0.00 0.00 9.09 -2.09 40 0 436 0
29SEP25 97.50 P 0.00 0.00 0.00 10.32 -2.13 40 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 11.87 -2.08 41 0 286 0
29SEP25 102.50 P 0.00 0.00 0.00 13.11 -2.46 40 0 271 0
29SEP25 105.00 P 0.00 0.00 0.00 14.58 -2.63 40 0 272 0
29SEP25 107.50 P 0.00 0.00 0.00 16.20 -2.79 40 0 272 0
29SEP25 110.00 P 0.00 0.00 0.00 17.83 -2.97 40 0 1 0
29SEP25 112.50 P 0.00 0.00 0.00 19.57 -3.10 40 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 21.37 -3.27 40 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 23.19 -3.43 40 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 25.14 -3.54 40 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 27.11 -3.68 40 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 29.10 -3.82 40 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 31.19 -3.92 40 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 33.30 -4.04 40 0 15 0
29SEP25 132.50 P 0.00 0.00 0.00 35.43 -4.15 40 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 37.63 -4.23 40 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.30 -0.11 39 0 53 0
30DEC25 55.00 P 0.00 0.00 0.00 0.43 -0.15 39 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.60 -0.18 39 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.79 -0.27 39 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 1.07 -0.32 39 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 1.37 -0.40 39 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 1.76 -0.48 39 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 2.19 -0.56 39 0 1 0
30DEC25 72.50 P 0.00 0.00 0.00 2.70 -0.68 39 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 3.27 -0.78 39 0 1,500 0
30DEC25 77.50 P 0.00 0.00 0.00 3.93 -0.92 39 0 45 0
30DEC25 80.00 P 0.00 0.00 0.00 4.63 -1.06 39 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 5.47 -1.16 39 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 6.32 -1.34 39 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 7.32 -1.42 39 0 55 0
30DEC25 90.00 P 0.00 0.00 0.00 8.35 -1.61 39 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 9.45 -1.75 39 0 15 0
30DEC25 95.00 P 0.00 0.00 0.00 10.68 -2.18 39 0 31 0
30DEC25 97.50 P 0.00 0.00 0.00 11.92 -2.07 39 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.61 -1.83 40 0 60 0
30DEC25 102.50 P 0.00 0.00 0.00 14.72 -2.34 39 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 16.16 -2.53 39 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 17.75 -2.60 39 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 19.38 -2.78 39 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.03 -2.95 39 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 22.78 -3.04 39 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 24.60 -3.18 39 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.43 -3.34 39 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 2.05 -0.38 39 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 2.53 -0.42 39 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 3.05 -0.53 39 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 3.65 -0.60 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 4.32 -0.69 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 5.02 -0.83 39 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 5.86 -0.87 39 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 6.71 -1.05 39 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 7.66 -1.13 39 0 421 0
30MAR26 87.50 P 0.00 0.00 0.00 8.70 -1.23 39 0 421 0
30MAR26 90.00 P 0.00 0.00 0.00 9.75 -1.41 39 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.93 -1.48 39 0 20 0
30MAR26 95.00 P 0.00 0.00 0.00 12.16 -1.95 39 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 13.42 -1.79 39 0 20 0
30MAR26 100.00 P 0.00 0.00 0.00 15.13 -1.53 40 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.23 -2.00 39 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.68 -2.18 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.21 -2.30 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 20.84 -2.38 39 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.49 -2.54 39 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.15 -2.72 39 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 25.93 -2.79 39 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 27.76 -2.91 39 0 0 0
TOTAL PUT 4,599 62,267 +1,236
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$ 6.89
28MAR25 4.10 C 0.00 0.00 0.00 2.80 +0.12 113 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 2.70 +0.12 107 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.60 +0.12 102 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.50 +0.12 97 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 2.40 +0.12 92 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 2.30 +0.12 87 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 2.20 +0.12 82 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.10 +0.12 78 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 2.00 +0.12 73 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.90 +0.12 69 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.65 +0.12 58 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 1.40 +0.12 48 0 60 0
28MAR25 5.75 C 0.00 0.00 0.00 1.15 +0.12 38 0 190 0
28MAR25 6.00 C 0.00 0.00 0.00 0.90 +0.11 28 0 325 0
28MAR25 6.25 C 0.00 0.00 0.00 0.66 +0.12 32 0 666 0
28MAR25 6.50 C 0.00 0.00 0.00 0.42 +0.09 25 0 794 0
28MAR25 6.75 C 0.00 0.00 0.00 0.23 +0.07 26 0 217 0
28MAR25 7.00 C 0.10 0.10 0.10 0.10 +0.03 26 35 371 -35
28MAR25 7.25 C 0.04 0.04 0.04 0.04 +0.02 28 50 176 +42
28MAR25 7.50 C 0.02 0.02 0.02 0.02 +0.01 32 50 502 +50
28MAR25 7.75 C 0.01 0.01 0.01 0.01 0.00 35 5 125 +5
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 2.41 +0.12 0 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 2.31 +0.12 0 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 2.21 +0.12 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 2.11 +0.12 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 2.01 +0.11 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.92 +0.12 42 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.67 +0.12 35 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.42 +0.12 28 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.17 +0.12 21 0 0 0
29APR25 6.00 C 0.92 0.92 0.92 0.94 +0.11 27 60 113 +30
29APR25 6.25 C 0.69 0.69 0.69 0.70 +0.09 23 30 1,391 +30
29APR25 6.50 C 0.48 0.48 0.48 0.50 +0.08 24 30 1,822 0
29APR25 6.75 C 0.33 0.33 0.33 0.33 +0.07 24 30 221 +30
29APR25 7.00 C 0.00 0.00 0.00 0.21 +0.06 25 0 267 0
29APR25 7.25 C 0.00 0.00 0.00 0.13 +0.05 26 0 5 0
29APR25 7.50 C 0.00 0.00 0.00 0.07 +0.03 25 0 2 0
29APR25 7.75 C 0.00 0.00 0.00 0.04 +0.02 26 0 187 0
29APR25 8.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 270 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 2.33 +0.12 35 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 2.23 +0.12 31 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 2.13 +0.12 24 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 2.03 +0.12 0 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.93 +0.12 0 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.44 +0.12 24 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 1.20 +0.12 24 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.97 +0.09 24 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.75 +0.09 23 0 250 0
29MAY25 6.50 C 0.00 0.00 0.00 0.56 +0.08 23 0 1,170 0
29MAY25 6.75 C 0.00 0.00 0.00 0.40 +0.06 23 0 870 0
29MAY25 7.00 C 0.00 0.00 0.00 0.28 +0.05 24 0 16 0
29MAY25 7.25 C 0.00 0.00 0.00 0.19 +0.05 24 0 12 0
29MAY25 7.50 C 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 2.74 +0.12 37 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.64 +0.12 32 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.54 +0.12 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.44 +0.12 0 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 2.34 +0.12 0 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 2.24 +0.12 0 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 2.15 +0.12 31 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 2.05 +0.12 29 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.95 +0.12 26 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.70 +0.12 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.46 +0.12 22 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.23 +0.12 24 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 1.01 +0.09 24 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.80 +0.09 23 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.61 +0.10 22 0 35 0
27JUN25 6.75 C 0.00 0.00 0.00 0.45 +0.09 22 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.32 +0.05 22 0 4 0
27JUN25 7.25 C 0.00 0.00 0.00 0.23 +0.05 23 0 10 0
27JUN25 7.50 C 0.00 0.00 0.00 0.16 +0.04 23 0 52 0
27JUN25 7.75 C 0.00 0.00 0.00 0.11 +0.04 24 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.74 +0.12 0 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.64 +0.12 0 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.54 +0.12 0 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.44 +0.12 0 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.35 +0.12 31 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.25 +0.12 29 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.15 +0.12 26 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 2.05 +0.12 23 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.95 +0.12 19 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.71 +0.12 23 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.47 +0.12 22 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.25 +0.12 24 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.03 +0.11 23 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.84 +0.10 23 0 40 0
29SEP25 6.50 C 0.00 0.00 0.00 0.67 +0.09 23 0 105 0
29SEP25 6.75 C 0.00 0.00 0.00 0.53 +0.09 23 0 10 0
29SEP25 7.00 C 0.00 0.00 0.00 0.41 +0.08 23 0 10 0
29SEP25 7.25 C 0.00 0.00 0.00 0.31 +0.06 23 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.23 +0.05 23 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.17 +0.04 23 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.64 +0.12 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.54 +0.12 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.44 +0.12 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.35 +0.12 28 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.25 +0.12 26 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.15 +0.12 24 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.05 +0.12 22 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.96 +0.12 25 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.72 +0.12 23 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.49 +0.11 22 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.28 +0.11 23 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.09 +0.11 23 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.92 +0.10 23 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 0.77 +0.10 23 0 214 0
30DEC25 6.75 C 0.00 0.00 0.00 0.63 +0.08 23 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.52 +0.08 23 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.42 +0.07 23 0 74 0
30DEC25 7.50 C 0.00 0.00 0.00 0.34 +0.06 23 0 61 0
30DEC25 7.75 C 0.00 0.00 0.00 0.27 +0.06 23 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.21 +0.04 23 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.17 +0.04 23 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.25 +0.12 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.16 +0.12 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.06 +0.12 22 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.97 +0.12 23 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.75 +0.12 23 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.54 +0.11 23 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.35 +0.11 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.18 +0.12 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.02 +0.11 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.87 +0.10 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.74 +0.09 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.63 +0.09 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.53 +0.08 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.44 +0.07 23 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.36 +0.06 23 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.30 +0.06 23 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.25 +0.05 23 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
TOTAL CALL 290 10,660 +152
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 119 0 350 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 114 0 460 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 109 0 50 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 84 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 90 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 160 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 268 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 303 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 419 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 847 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 646 0
28MAR25 6.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 371 0
28MAR25 6.75 P 0.09 0.09 0.08 0.08 -0.05 26 96 344 +4
28MAR25 7.00 P 0.00 0.00 0.00 0.21 -0.08 28 0 65 0
28MAR25 7.25 P 0.00 0.00 0.00 0.39 -0.11 27 0 30 0
28MAR25 7.50 P 0.00 0.00 0.00 0.63 -0.11 35 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.86 -0.12 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.11 -0.12 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.36 -0.12 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 1.61 -0.12 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 1.86 -0.12 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.11 -0.12 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 220 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 112 0
29APR25 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 279 0
29APR25 6.25 P 0.04 0.04 0.04 0.04 -0.01 25 30 1,568 0
29APR25 6.50 P 0.08 0.08 0.08 0.08 -0.02 24 1 1,589 +1
29APR25 6.75 P 0.16 0.16 0.16 0.16 -0.04 24 1 242 +1
29APR25 7.00 P 0.29 0.30 0.29 0.29 -0.07 25 9 49 +9
29APR25 7.25 P 0.47 0.47 0.47 0.47 -0.08 27 30 30 +30
29APR25 7.50 P 0.00 0.00 0.00 0.67 -0.09 28 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.87 -0.11 24 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.11 -0.12 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.36 -0.12 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 1.61 -0.12 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 1.86 -0.12 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 2.11 -0.12 0 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29MAY25 5.75 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29MAY25 6.00 P 0.03 0.03 0.03 0.03 -0.01 24 100 340 +100
29MAY25 6.25 P 0.00 0.00 0.00 0.06 -0.03 23 0 349 0
29MAY25 6.50 P 0.13 0.13 0.13 0.13 -0.02 24 9 1,155 0
29MAY25 6.75 P 0.00 0.00 0.00 0.20 -0.05 23 0 969 0
29MAY25 7.00 P 0.00 0.00 0.00 0.33 -0.07 23 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.50 -0.08 24 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.70 -0.09 26 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.89 -0.10 24 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.12 -0.11 25 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.36 -0.12 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.61 -0.12 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.86 -0.12 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.11 -0.12 0 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 600 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 390 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 500 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 325 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 18 0
27JUN25 6.25 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.25 -0.04 23 0 16 0
27JUN25 7.00 P 0.00 0.00 0.00 0.38 -0.05 24 0 4 0
27JUN25 7.25 P 0.00 0.00 0.00 0.54 -0.07 24 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.72 -0.09 25 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.90 -0.10 23 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.12 -0.11 22 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.36 -0.12 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 1.61 -0.12 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.86 -0.12 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.11 -0.12 0 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 34 0
29SEP25 5.25 P 0.00 0.00 0.00 0.03 0.00 23 0 20 0
29SEP25 5.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 30 0
29SEP25 5.75 P 0.00 0.00 0.00 0.09 -0.01 23 0 205 0
29SEP25 6.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 5 0
29SEP25 6.25 P 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.31 -0.03 23 0 15 0
29SEP25 6.75 P 0.00 0.00 0.00 0.43 -0.04 23 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.57 -0.05 23 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.73 -0.06 23 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.90 -0.07 23 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.10 -0.08 23 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.30 -0.09 23 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.52 -0.10 23 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.75 -0.10 23 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.98 -0.11 23 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.22 -0.11 24 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 21 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 25 0
30DEC25 5.00 P 0.00 0.00 0.00 0.03 0.00 23 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.06 0.00 23 0 130 0
30DEC25 5.50 P 0.00 0.00 0.00 0.09 0.00 23 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.14 -0.01 23 0 222 0
30DEC25 6.00 P 0.00 0.00 0.00 0.20 -0.01 23 0 2 0
30DEC25 6.25 P 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.38 -0.03 23 0 12 0
30DEC25 6.75 P 0.00 0.00 0.00 0.50 -0.03 23 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.63 -0.05 23 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.79 -0.05 23 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.96 -0.06 23 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.15 -0.07 23 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.34 -0.08 23 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.55 -0.09 23 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.77 -0.10 23 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.00 -0.10 23 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.23 -0.11 23 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.18 0.00 23 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.33 -0.02 23 0 16 0
30MAR26 6.50 P 0.00 0.00 0.00 0.44 -0.02 23 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.55 -0.03 23 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.69 -0.04 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.84 -0.05 23 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.01 -0.05 23 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.19 -0.06 23 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.38 -0.07 23 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.58 -0.08 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.80 -0.08 23 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.02 -0.09 23 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.25 -0.09 23 0 0 0
TOTAL PUT 276 15,220 +145
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$ 12.00
28MAR25 6.75 C 0.00 0.00 0.00 5.26 +0.10 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 5.01 +0.10 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.76 +0.10 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.51 +0.10 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 4.26 +0.10 0 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.01 +0.10 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 3.76 +0.10 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.51 +0.10 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 3.26 +0.10 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 3.01 +0.10 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 2.26 +0.09 0 0 125 0
28MAR25 10.00 C 0.00 0.00 0.00 2.00 +0.09 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 1.51 +0.10 0 0 0 0
28MAR25 11.00 C 0.97 0.97 0.96 1.01 +0.08 0 2 2 0
28MAR25 11.50 C 0.00 0.00 0.00 0.57 +0.07 24 0 89 0
28MAR25 12.00 C 0.00 0.00 0.00 0.26 +0.04 26 0 58 0
28MAR25 12.50 C 0.10 0.10 0.10 0.09 +0.01 27 50 144 +50
28MAR25 13.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 4.54 +0.10 50 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 4.29 +0.10 43 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 4.04 +0.10 0 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 3.79 +0.10 0 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 3.54 +0.10 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.29 +0.09 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.05 +0.10 35 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.80 +0.10 31 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 2.55 +0.10 27 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 2.30 +0.10 22 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 2.04 +0.09 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 1.56 +0.09 19 0 25 0
29APR25 11.00 C 0.00 0.00 0.00 1.11 +0.08 22 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 0.71 +0.07 22 0 112 0
29APR25 12.00 C 0.42 0.42 0.42 0.41 +0.04 22 2 2 +2
29APR25 12.50 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 12 0
29APR25 14.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 4.56 +0.10 0 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 4.31 +0.09 0 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 4.07 +0.10 36 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 3.82 +0.10 30 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.57 +0.10 0 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.32 +0.10 0 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.08 +0.10 28 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.83 +0.10 24 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.58 +0.10 19 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.34 +0.10 23 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 2.09 +0.08 20 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.63 +0.08 22 0 60 0
29MAY25 11.00 C 0.00 0.00 0.00 1.21 +0.08 22 0 225 0
29MAY25 11.50 C 0.00 0.00 0.00 0.81 +0.05 21 0 200 0
29MAY25 12.00 C 0.00 0.00 0.00 0.53 +0.05 22 0 400 0
29MAY25 12.50 C 0.00 0.00 0.00 0.32 +0.03 22 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.19 +0.03 22 0 11 0
29MAY25 13.50 C 0.00 0.00 0.00 0.10 +0.02 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 24 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 28 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 5.08 +0.10 0 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 4.83 +0.10 0 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.59 +0.10 36 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.34 +0.10 29 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.09 +0.10 0 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 3.84 +0.09 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.60 +0.10 26 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.35 +0.10 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 3.11 +0.10 25 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 2.86 +0.10 21 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 2.62 +0.10 22 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 2.38 +0.10 22 0 0 0
27JUN25 10.00 C 2.21 2.21 2.21 2.16 +0.09 24 5 161 +5
27JUN25 10.50 C 0.00 0.00 0.00 1.71 +0.08 23 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 1.29 +0.07 22 0 1 0
27JUN25 11.50 C 0.00 0.00 0.00 0.93 +0.07 22 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.64 +0.06 22 0 6 0
27JUN25 12.50 C 0.00 0.00 0.00 0.41 +0.04 21 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.03 0.00 23 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
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 5.13 +0.10 0 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 4.89 +0.10 30 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.64 +0.10 0 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 4.40 +0.10 27 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 4.15 +0.10 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 3.91 +0.10 24 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.66 +0.10 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 3.42 +0.10 21 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 3.18 +0.10 21 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 2.94 +0.09 21 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.71 +0.10 22 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 2.48 +0.10 22 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 2.26 +0.10 22 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 1.84 +0.10 22 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.46 +0.09 22 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.12 +0.08 22 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.86 +0.07 22 0 50 0
29SEP25 12.50 C 0.00 0.00 0.00 0.62 +0.06 22 0 0 0
29SEP25 13.00 C 0.47 0.47 0.47 0.44 +0.05 22 50 50 +40
29SEP25 13.50 C 0.00 0.00 0.00 0.31 +0.04 22 0 155 0
29SEP25 14.00 C 0.00 0.00 0.00 0.21 +0.03 22 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.14 +0.02 22 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 +0.01 22 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.64 +0.10 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.40 +0.10 26 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.15 +0.10 19 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.91 +0.10 23 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.67 +0.10 23 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.43 +0.10 22 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.19 +0.10 22 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.96 +0.10 22 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.73 +0.10 22 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.51 +0.10 22 0 1 0
30DEC25 10.00 C 0.00 0.00 0.00 2.29 +0.09 21 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.89 +0.08 21 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.53 +0.07 21 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.22 +0.06 21 0 40 0
30DEC25 12.00 C 0.00 0.00 0.00 0.98 +0.06 22 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.74 +0.05 21 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.57 +0.05 22 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 0.43 +0.04 22 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.32 +0.03 22 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.23 +0.02 21 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.68 +0.10 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.45 +0.10 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.22 +0.09 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.00 +0.09 22 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.79 +0.09 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.58 +0.09 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.38 +0.08 22 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.02 +0.08 22 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.70 +0.08 22 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.41 +0.07 22 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.13 +0.06 22 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.95 +0.05 22 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.77 +0.05 22 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.61 +0.03 22 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.49 +0.03 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.39 +0.03 22 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.31 +0.03 22 0 1 0
30MAR26 15.50 C 0.26 0.26 0.26 0.24 +0.02 23 5 85 +5
30MAR26 16.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
TOTAL CALL 114 2,060 +102
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 50 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 96 0 50 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 224 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 1,385 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 115 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 57 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 46 0
28MAR25 11.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.25 -0.06 27 0 27 0
28MAR25 12.50 P 0.00 0.00 0.00 0.59 -0.09 29 0 90 0
28MAR25 13.00 P 0.00 0.00 0.00 1.04 -0.09 35 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 1.50 -0.10 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 2.00 -0.10 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 2.50 -0.10 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.50 -0.10 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 4.00 -0.10 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.50 -0.10 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 400 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.02 0.00 23 0 127 0
29APR25 11.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 60 0
29APR25 11.50 P 0.00 0.00 0.00 0.18 -0.03 23 0 1 0
29APR25 12.00 P 0.42 0.42 0.42 0.38 -0.05 23 2 2 +2
29APR25 12.50 P 0.00 0.00 0.00 0.69 -0.07 24 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 1.09 -0.09 26 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 1.51 -0.09 23 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 2.00 -0.10 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.50 -0.10 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.50 -0.10 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 4.00 -0.10 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.50 -0.10 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 153 0
29MAY25 11.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 110 0
29MAY25 11.50 P 0.00 0.00 0.00 0.25 -0.03 22 0 103 0
29MAY25 12.00 P 0.00 0.00 0.00 0.46 -0.04 23 0 22 0
29MAY25 12.50 P 0.00 0.00 0.00 0.76 -0.06 23 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 1.14 -0.07 24 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 1.53 -0.09 22 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 2.00 -0.10 0 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.50 -0.10 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.50 -0.10 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 4.00 -0.10 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.50 -0.10 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 22 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.32 -0.03 23 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.53 -0.05 22 0 36 0
27JUN25 12.50 P 0.00 0.00 0.00 0.81 -0.06 22 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 1.18 -0.07 23 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 1.56 -0.08 22 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.01 -0.10 22 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 2.50 -0.10 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.50 -0.10 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 4.00 -0.10 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 4.50 -0.10 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.01 0.00 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 25 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 0.00 21 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.38 -0.02 22 0 50 0
29SEP25 11.50 P 0.00 0.00 0.00 0.57 -0.03 22 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.80 -0.04 21 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.11 -0.05 22 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.45 -0.06 22 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 1.83 -0.07 22 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.24 -0.07 22 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.67 -0.08 22 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.12 -0.09 22 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.59 -0.08 22 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.06 -0.09 22 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.54 -0.09 22 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 0.00 21 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.32 -0.02 22 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.48 -0.02 22 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.68 -0.04 21 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.91 -0.04 21 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.22 -0.05 22 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.55 -0.06 22 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.91 -0.07 21 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.31 -0.07 22 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.73 -0.08 22 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.17 -0.08 22 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.62 -0.09 22 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.08 -0.09 21 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.55 -0.10 21 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 50 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.23 -0.02 22 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.42 -0.02 22 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.60 -0.02 22 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.81 -0.03 22 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.09 -0.04 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.35 -0.05 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.67 -0.05 22 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.02 -0.06 22 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.40 -0.07 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.80 -0.08 22 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.23 -0.08 22 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.67 -0.08 23 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.12 -0.09 22 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.58 -0.09 22 0 0 0
TOTAL PUT 2 3,729 +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$ 91.65
14MAR25 60.00 C 0.00 0.00 0.00 31.65 +2.19 0 0 0 0
14MAR25 62.50 C 0.00 0.00 0.00 29.15 +2.19 0 0 0 0
14MAR25 65.00 C 0.00 0.00 0.00 26.65 +2.19 0 0 0 0
14MAR25 67.50 C 0.00 0.00 0.00 24.15 +2.19 0 0 0 0
14MAR25 70.00 C 0.00 0.00 0.00 21.65 +2.19 0 0 0 0
14MAR25 72.50 C 0.00 0.00 0.00 19.15 +2.19 0 0 0 0
14MAR25 75.00 C 0.00 0.00 0.00 16.65 +2.19 0 0 0 0
14MAR25 77.50 C 0.00 0.00 0.00 14.15 +2.19 0 0 0 0
14MAR25 80.00 C 0.00 0.00 0.00 11.65 +2.19 0 0 0 -40
14MAR25 82.50 C 0.00 0.00 0.00 9.15 +2.06 0 0 0 0
14MAR25 85.00 C 7.83 7.83 7.80 6.65 +2.07 0 71 0 -141
14MAR25 87.50 C 5.03 5.03 4.25 4.15 +1.86 0 10 0 -50
14MAR25 90.00 C 1.50 2.98 1.50 1.65 +0.91 0 35 0 -1,260
14MAR25 92.50 C 0.41 1.00 0.02 0.00 -0.13 0 1,176 665 -198
14MAR25 95.00 C 0.15 0.17 0.06 0.00 -0.02 0 292 1,094 +44
14MAR25 97.50 C 0.04 0.04 0.04 0.00 -0.01 0 21 564 0
14MAR25 100.00 C 0.03 0.03 0.01 0.00 -0.01 0 14 699 -10
14MAR25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
14MAR25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
14MAR25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
14MAR25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 312 0
14MAR25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 67.50 C 0.00 0.00 0.00 24.20 +2.19 0 0 0 0
21MAR25 70.00 C 0.00 0.00 0.00 21.70 +2.19 0 0 0 0
21MAR25 72.50 C 0.00 0.00 0.00 19.21 +2.19 59 0 0 0
21MAR25 75.00 C 0.00 0.00 0.00 16.71 +2.19 48 0 0 0
21MAR25 77.50 C 0.00 0.00 0.00 14.22 +2.17 48 0 0 0
21MAR25 80.00 C 0.00 0.00 0.00 11.74 +2.10 45 0 0 0
21MAR25 82.50 C 0.00 0.00 0.00 9.33 +2.03 46 0 0 0
21MAR25 85.00 C 0.00 0.00 0.00 7.25 +1.92 54 0 0 0
21MAR25 87.50 C 5.15 5.15 5.15 5.11 +1.54 49 200 215 +200
21MAR25 90.00 C 3.89 3.89 3.40 3.28 +1.02 46 165 153 +149
21MAR25 92.50 C 2.20 2.80 2.00 2.01 +0.69 46 318 271 +120
21MAR25 95.00 C 1.33 1.80 1.27 1.13 +0.43 47 842 423 -133
21MAR25 97.50 C 0.84 1.04 0.69 0.57 +0.23 46 234 352 +76
21MAR25 100.00 C 0.55 0.70 0.46 0.26 +0.11 46 96 147 +65
21MAR25 102.50 C 0.46 0.46 0.28 0.11 +0.05 46 602 630 +600
21MAR25 105.00 C 0.19 0.25 0.18 0.04 +0.01 46 564 413 +345
21MAR25 107.50 C 0.13 0.13 0.13 0.02 +0.01 48 2 2 +2
21MAR25 110.00 C 0.14 0.14 0.11 0.01 0.00 50 140 135 +35
21MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 39.23 +2.19 0 0 30 0
28MAR25 55.00 C 0.00 0.00 0.00 36.73 +2.19 0 0 60 0
28MAR25 57.50 C 0.00 0.00 0.00 34.24 +2.20 73 0 60 0
28MAR25 60.00 C 0.00 0.00 0.00 31.74 +2.19 0 0 60 0
28MAR25 62.50 C 0.00 0.00 0.00 29.25 +2.20 65 0 60 0
28MAR25 65.00 C 0.00 0.00 0.00 26.75 +2.19 45 0 60 0
28MAR25 67.50 C 0.00 0.00 0.00 24.25 +2.19 0 0 30 0
28MAR25 70.00 C 0.00 0.00 0.00 21.76 +2.19 45 0 5 0
28MAR25 72.50 C 0.00 0.00 0.00 19.27 +2.18 45 0 140 0
28MAR25 75.00 C 17.06 17.12 17.02 17.30 +2.67 77 1,000 1,566 -172
28MAR25 77.50 C 14.30 14.30 14.30 14.53 +2.15 56 1 2,141 0
28MAR25 80.00 C 12.45 12.93 12.45 11.96 +2.01 44 19 5,842 -18
28MAR25 82.50 C 9.63 9.63 9.63 9.72 +1.84 45 12 3,276 0
28MAR25 85.00 C 8.80 8.80 7.65 7.65 +1.72 46 1,001 6,478 +257
28MAR25 87.50 C 6.15 6.80 6.15 5.71 +1.30 44 2 6,760 -1
28MAR25 90.00 C 4.10 5.12 4.10 4.03 +1.03 43 341 10,138 -74
28MAR25 92.50 C 2.78 3.70 2.78 2.92 +0.89 45 426 3,606 +164
28MAR25 95.00 C 2.10 2.63 2.04 1.97 +0.68 45 551 7,002 +211
28MAR25 97.50 C 1.50 1.85 1.43 1.25 +0.47 45 137 3,019 +11
28MAR25 100.00 C 0.97 1.36 0.96 0.76 +0.31 45 890 16,661 -300
28MAR25 102.50 C 0.70 0.97 0.70 0.44 +0.19 45 59 2,876 +3
28MAR25 105.00 C 0.51 0.67 0.49 0.24 +0.11 45 372 5,524 -213
28MAR25 107.50 C 0.49 0.49 0.47 0.13 +0.06 45 140 2,479 +65
28MAR25 110.00 C 0.31 0.37 0.31 0.07 +0.03 45 337 8,054 0
28MAR25 112.50 C 0.00 0.00 0.00 0.04 +0.02 46 0 1,517 0
28MAR25 115.00 C 0.20 0.22 0.20 0.02 +0.01 46 170 1,772 +100
28MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2,478 0
28MAR25 120.00 C 0.16 0.16 0.12 0.01 0.00 50 170 7,258 +100
28MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,066 0
28MAR25 125.00 C 0.10 0.10 0.10 0.01 0.00 56 100 525 +100
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 419 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,026 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 505 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 136 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 135 0
28MAR25 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 320 0
28MAR25 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 68 0
28MAR25 145.00 C 0.00 0.00 0.00 0.01 0.00 80 0 298 0
28MAR25 147.50 C 0.00 0.00 0.00 0.01 0.00 83 0 197 0
28MAR25 150.00 C 0.00 0.00 0.00 0.01 0.00 85 0 665 0
28MAR25 152.50 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
28MAR25 155.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 93 0 119 0
28MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 95 0 185 0
28MAR25 162.50 C 0.00 0.00 0.00 0.01 0.00 98 0 239 0
28MAR25 165.00 C 0.00 0.00 0.00 0.01 0.00 100 0 52 0
28MAR25 167.50 C 0.00 0.00 0.00 0.01 0.00 102 0 70 0
28MAR25 170.00 C 0.00 0.00 0.00 0.01 0.00 105 0 445 0
29APR25 52.50 C 0.00 0.00 0.00 39.41 +2.19 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 36.93 +2.20 46 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 34.44 +2.19 34 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 31.96 +2.19 42 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 29.48 +2.19 41 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 27.02 +2.19 42 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 24.57 +2.17 42 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 22.16 +2.15 42 0 42 0
29APR25 72.50 C 0.00 0.00 0.00 19.80 +2.12 42 0 17 0
29APR25 75.00 C 0.00 0.00 0.00 17.51 +2.07 42 0 314 0
29APR25 77.50 C 0.00 0.00 0.00 15.31 +2.00 42 0 996 0
29APR25 80.00 C 0.00 0.00 0.00 13.24 +1.67 42 0 717 0
29APR25 82.50 C 0.00 0.00 0.00 11.49 +2.05 44 0 897 0
29APR25 85.00 C 9.80 10.11 9.80 9.33 +1.48 40 19 820 -2
29APR25 87.50 C 7.95 8.10 7.95 8.10 +1.72 43 23 2,033 0
29APR25 90.00 C 6.60 7.35 6.60 6.38 +1.22 41 992 3,822 +135
29APR25 92.50 C 6.12 6.12 5.81 5.26 +1.09 41 230 7,024 -52
29APR25 95.00 C 4.58 5.00 4.35 4.35 +1.08 43 533 1,846 +502
29APR25 97.50 C 3.43 4.12 3.43 3.45 +0.94 42 215 1,624 +111
29APR25 100.00 C 2.90 3.41 2.89 2.69 +0.78 42 330 1,780 +5
29APR25 102.50 C 2.71 2.71 2.71 2.08 +0.65 42 43 937 0
29APR25 105.00 C 2.22 2.35 2.00 1.58 +0.53 42 400 1,357 +228
29APR25 107.50 C 1.73 1.73 1.66 1.19 +0.42 42 40 830 +15
29APR25 110.00 C 1.40 1.61 1.38 0.89 +0.33 42 515 1,485 +280
29APR25 112.50 C 1.10 1.10 1.10 0.66 +0.26 42 10 1,381 +10
29APR25 115.00 C 0.94 1.02 0.94 0.48 +0.20 42 66 342 +66
29APR25 117.50 C 0.89 0.89 0.89 0.35 +0.15 42 10 188 0
29APR25 120.00 C 0.78 0.84 0.78 0.25 +0.11 42 3 951 +1
29APR25 122.50 C 0.00 0.00 0.00 0.18 +0.08 42 0 52 0
29APR25 125.00 C 0.57 0.57 0.57 0.12 +0.05 42 10 34 +10
29APR25 127.50 C 0.00 0.00 0.00 0.09 +0.04 42 0 2 0
29APR25 130.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 20 0
29APR25 132.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 30 0
29APR25 135.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 100 0
29APR25 137.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 45 0
29APR25 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 225 0
29APR25 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 411 0
29APR25 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 276 0
29APR25 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
29APR25 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29APR25 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29APR25 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29APR25 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR25 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29APR25 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29APR25 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 180 0
29APR25 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 295 0
29MAY25 60.00 C 0.00 0.00 0.00 32.22 +2.18 43 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 29.80 +2.17 43 0 63 0
29MAY25 65.00 C 0.00 0.00 0.00 27.42 +2.16 43 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 25.08 +2.14 43 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 22.80 +2.10 43 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 20.60 +2.06 43 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 18.48 +2.00 43 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 16.48 +1.94 43 0 312 0
29MAY25 80.00 C 0.00 0.00 0.00 14.59 +2.05 43 0 94 0
29MAY25 82.50 C 0.00 0.00 0.00 12.55 +1.53 41 0 270 0
29MAY25 85.00 C 0.00 0.00 0.00 11.19 +1.65 43 0 1,236 0
29MAY25 87.50 C 0.00 0.00 0.00 9.89 +1.73 44 0 1,758 0
29MAY25 90.00 C 8.50 8.50 8.20 8.37 +1.36 43 100 1,547 +80
29MAY25 92.50 C 7.92 7.92 7.14 7.16 +1.26 43 80 963 -65
29MAY25 95.00 C 6.80 6.94 6.13 6.26 +1.21 44 39 602 -19
29MAY25 97.50 C 6.00 6.00 5.37 5.31 +1.11 44 82 990 -7
29MAY25 100.00 C 4.73 4.73 4.73 4.46 +0.99 44 1 790 -1
29MAY25 102.50 C 4.42 4.42 4.42 3.73 +0.88 43 22 420 0
29MAY25 105.00 C 3.87 3.87 3.72 3.10 +0.77 43 121 472 +95
29MAY25 107.50 C 0.00 0.00 0.00 2.56 +0.67 43 0 267 0
29MAY25 110.00 C 2.97 3.10 2.72 2.10 +0.58 43 1,150 1,228 +1,028
29MAY25 112.50 C 2.46 2.46 2.36 1.72 +0.50 43 23 257 +20
29MAY25 115.00 C 2.01 2.01 2.01 1.40 +0.42 43 65 641 +65
29MAY25 117.50 C 1.99 1.99 1.99 1.14 +0.36 43 4 42 +4
29MAY25 120.00 C 1.81 1.81 1.81 0.89 +0.28 43 1 770 0
29MAY25 122.50 C 0.00 0.00 0.00 0.72 +0.24 43 0 1 0
29MAY25 125.00 C 0.00 0.00 0.00 0.57 +0.19 43 0 3 0
29MAY25 127.50 C 0.00 0.00 0.00 0.46 +0.16 43 0 114 0
29MAY25 130.00 C 1.13 1.13 1.13 0.36 +0.13 43 1 63 +1
29MAY25 132.50 C 0.00 0.00 0.00 0.29 +0.11 43 0 13 0
29MAY25 135.00 C 0.00 0.00 0.00 0.23 +0.09 43 0 1 0
29MAY25 137.50 C 0.80 0.80 0.78 0.18 +0.07 43 6 6 +6
29MAY25 140.00 C 0.00 0.00 0.00 0.14 +0.06 43 0 49 0
29MAY25 142.50 C 0.00 0.00 0.00 0.11 +0.05 43 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 0.09 +0.04 43 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 0.07 +0.03 43 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
29MAY25 152.50 C 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
29MAY25 155.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29MAY25 157.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29MAY25 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 96 0
29MAY25 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 176 0
27JUN25 52.50 C 0.00 0.00 0.00 39.79 +2.20 43 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 37.34 +2.18 42 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 34.92 +2.18 42 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 32.53 +2.18 42 0 3 0
27JUN25 62.50 C 0.00 0.00 0.00 30.17 +2.16 42 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 27.85 +2.13 42 0 30 0
27JUN25 67.50 C 0.00 0.00 0.00 25.60 +2.11 42 0 20 0
27JUN25 70.00 C 0.00 0.00 0.00 23.42 +2.07 42 0 70 0
27JUN25 72.50 C 0.00 0.00 0.00 21.32 +2.03 42 0 140 0
27JUN25 75.00 C 0.00 0.00 0.00 19.32 +1.98 42 0 1,140 0
27JUN25 77.50 C 18.45 18.45 18.45 17.42 +1.92 42 120 1,015 -120
27JUN25 80.00 C 0.00 0.00 0.00 15.65 +1.83 42 0 1,826 0
27JUN25 82.50 C 0.00 0.00 0.00 13.84 +1.74 42 0 1,278 0
27JUN25 85.00 C 0.00 0.00 0.00 12.77 +2.04 44 0 2,296 0
27JUN25 87.50 C 0.00 0.00 0.00 10.88 +1.53 42 0 3,757 0
27JUN25 90.00 C 9.50 10.38 9.50 9.70 +1.50 42 47 7,175 +25
27JUN25 92.50 C 8.62 8.62 8.51 8.49 +1.26 42 18 1,986 +18
27JUN25 95.00 C 7.50 7.54 7.50 7.56 +1.26 43 44 3,387 -29
27JUN25 97.50 C 0.00 0.00 0.00 6.62 +1.21 43 0 701 0
27JUN25 100.00 C 6.48 6.48 6.05 5.73 +1.10 43 50 2,990 0
27JUN25 102.50 C 0.00 0.00 0.00 4.94 +1.00 43 0 1,276 0
27JUN25 105.00 C 5.15 5.15 5.15 4.25 +0.91 43 4 5,302 0
27JUN25 107.50 C 0.00 0.00 0.00 3.64 +0.82 43 0 388 0
27JUN25 110.00 C 0.00 0.00 0.00 3.11 +0.73 43 0 3,790 0
27JUN25 112.50 C 0.00 0.00 0.00 2.64 +0.64 43 0 267 0
27JUN25 115.00 C 0.00 0.00 0.00 2.24 +0.57 43 0 1,134 0
27JUN25 117.50 C 0.00 0.00 0.00 1.90 +0.51 43 0 230 0
27JUN25 120.00 C 2.48 2.48 2.48 1.60 +0.44 43 6 325 +4
27JUN25 122.50 C 0.00 0.00 0.00 1.31 +0.35 42 0 88 0
27JUN25 125.00 C 0.00 0.00 0.00 1.10 +0.30 42 0 126 0
27JUN25 127.50 C 0.00 0.00 0.00 0.92 +0.26 42 0 24 0
27JUN25 130.00 C 0.00 0.00 0.00 0.77 +0.23 42 0 1,099 0
27JUN25 132.50 C 1.58 1.58 1.58 0.64 +0.20 42 1 312 0
27JUN25 135.00 C 0.00 0.00 0.00 0.54 +0.19 42 0 215 0
27JUN25 137.50 C 0.00 0.00 0.00 0.45 +0.16 42 0 286 0
27JUN25 140.00 C 0.00 0.00 0.00 0.37 +0.13 42 0 352 0
27JUN25 142.50 C 0.00 0.00 0.00 0.31 +0.12 42 0 78 0
27JUN25 145.00 C 0.00 0.00 0.00 0.25 +0.09 42 0 112 0
27JUN25 147.50 C 0.00 0.00 0.00 0.21 +0.08 42 0 136 0
27JUN25 150.00 C 0.00 0.00 0.00 0.17 +0.07 42 0 442 0
27JUN25 152.50 C 0.00 0.00 0.00 0.14 +0.06 42 0 171 0
27JUN25 155.00 C 0.00 0.00 0.00 0.12 +0.05 42 0 46 0
27JUN25 157.50 C 0.00 0.00 0.00 0.10 +0.04 42 0 15 0
27JUN25 160.00 C 0.00 0.00 0.00 0.08 +0.04 42 0 274 0
27JUN25 162.50 C 0.00 0.00 0.00 0.07 +0.04 43 0 45 0
27JUN25 165.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 0 0
27JUN25 167.50 C 0.00 0.00 0.00 0.04 +0.03 42 0 65 0
27JUN25 170.00 C 0.48 0.48 0.48 0.03 +0.02 41 10 447 +10
29SEP25 52.50 C 0.00 0.00 0.00 40.56 +2.15 42 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 38.25 +2.13 42 0 31 0
29SEP25 57.50 C 0.00 0.00 0.00 35.98 +2.11 42 0 10 0
29SEP25 60.00 C 0.00 0.00 0.00 33.76 +2.08 42 0 181 0
29SEP25 62.50 C 0.00 0.00 0.00 31.60 +2.04 42 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 29.51 +2.01 42 0 1 0
29SEP25 67.50 C 0.00 0.00 0.00 27.49 +1.96 42 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 25.54 +1.91 42 0 3 0
29SEP25 72.50 C 0.00 0.00 0.00 23.68 +1.85 42 0 40 0
29SEP25 75.00 C 0.00 0.00 0.00 21.90 +1.79 42 0 101 0
29SEP25 77.50 C 0.00 0.00 0.00 20.22 +1.73 42 0 190 0
29SEP25 80.00 C 0.00 0.00 0.00 18.62 +1.78 42 0 624 0
29SEP25 82.50 C 0.00 0.00 0.00 16.99 +1.69 42 0 440 0
29SEP25 85.00 C 0.00 0.00 0.00 15.58 +1.59 42 0 3,147 0
29SEP25 87.50 C 0.00 0.00 0.00 14.29 +1.59 42 0 1,218 0
29SEP25 90.00 C 13.43 13.43 13.43 13.12 +1.49 42 15 3,087 +1
29SEP25 92.50 C 12.17 12.34 12.17 11.92 +1.28 42 30 769 0
29SEP25 95.00 C 11.19 11.35 11.19 11.02 +1.31 43 30 5,296 0
29SEP25 97.50 C 10.23 10.23 10.23 10.14 +1.23 43 40 2,353 0
29SEP25 100.00 C 9.87 10.00 9.42 9.29 +1.12 43 140 694 +44
29SEP25 102.50 C 8.95 9.25 8.95 8.42 +1.04 43 7 406 0
29SEP25 105.00 C 0.00 0.00 0.00 7.63 +0.98 43 0 539 0
29SEP25 107.50 C 7.30 7.41 7.30 6.90 +0.91 43 120 553 +113
29SEP25 110.00 C 0.00 0.00 0.00 6.24 +0.85 43 0 548 0
29SEP25 112.50 C 0.00 0.00 0.00 5.63 +0.79 43 0 418 0
29SEP25 115.00 C 0.00 0.00 0.00 5.08 +0.73 43 0 165 0
29SEP25 117.50 C 0.00 0.00 0.00 4.57 +0.67 43 0 153 0
29SEP25 120.00 C 0.00 0.00 0.00 4.12 +0.63 43 0 2,821 0
29SEP25 122.50 C 0.00 0.00 0.00 3.70 +0.57 43 0 31 0
29SEP25 125.00 C 0.00 0.00 0.00 3.23 +0.43 42 0 88 0
29SEP25 127.50 C 0.00 0.00 0.00 2.90 +0.40 42 0 30 0
29SEP25 130.00 C 0.00 0.00 0.00 2.60 +0.36 42 0 126 0
29SEP25 132.50 C 0.00 0.00 0.00 2.34 +0.34 42 0 430 0
29SEP25 135.00 C 0.00 0.00 0.00 2.09 +0.31 42 0 351 0
29SEP25 137.50 C 0.00 0.00 0.00 1.88 +0.29 42 0 327 0
29SEP25 140.00 C 0.00 0.00 0.00 1.68 +0.31 42 0 96 0
29SEP25 142.50 C 0.00 0.00 0.00 1.50 +0.27 42 0 0 0
29SEP25 145.00 C 0.00 0.00 0.00 1.34 +0.25 42 0 169 0
29SEP25 147.50 C 0.00 0.00 0.00 1.20 +0.23 42 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 1.08 +0.21 42 0 129 0
29SEP25 152.50 C 0.00 0.00 0.00 0.96 +0.19 42 0 0 0
29SEP25 155.00 C 0.00 0.00 0.00 0.86 +0.17 42 0 0 0
29SEP25 157.50 C 0.00 0.00 0.00 0.77 +0.16 42 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 0.69 +0.15 42 0 194 0
29SEP25 162.50 C 0.00 0.00 0.00 0.61 +0.13 42 0 0 0
29SEP25 165.00 C 0.00 0.00 0.00 0.55 +0.12 42 0 241 0
29SEP25 167.50 C 0.00 0.00 0.00 0.49 +0.11 42 0 38 0
29SEP25 170.00 C 0.00 0.00 0.00 0.44 +0.10 42 0 268 0
30DEC25 52.50 C 0.00 0.00 0.00 41.49 +2.18 42 0 130 0
30DEC25 55.00 C 0.00 0.00 0.00 39.31 +2.18 42 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 37.18 +2.16 42 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 35.11 +2.15 42 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 33.10 +2.12 42 0 0 0
30DEC25 65.00 C 32.00 32.00 32.00 31.16 +2.10 42 2 4 -1
30DEC25 67.50 C 0.00 0.00 0.00 29.30 +2.08 42 0 0 0
30DEC25 70.00 C 28.00 28.00 28.00 27.51 +2.05 42 1 5 -1
30DEC25 72.50 C 0.00 0.00 0.00 25.79 +2.01 42 0 0 0
30DEC25 75.00 C 24.50 24.50 24.50 24.15 +1.97 42 1 47 -1
30DEC25 77.50 C 0.00 0.00 0.00 22.58 +1.93 42 0 61 0
30DEC25 80.00 C 0.00 0.00 0.00 21.10 +1.80 42 0 200 0
30DEC25 82.50 C 19.90 19.90 19.90 19.63 +1.72 42 4 64 0
30DEC25 85.00 C 18.50 18.50 18.50 18.19 +1.64 42 1 143 0
30DEC25 87.50 C 0.00 0.00 0.00 16.99 +1.70 42 0 198 0
30DEC25 90.00 C 0.00 0.00 0.00 15.94 +1.77 42 0 2,708 0
30DEC25 92.50 C 0.00 0.00 0.00 14.73 +1.57 42 0 1,118 0
30DEC25 95.00 C 0.00 0.00 0.00 13.75 +1.54 42 0 1,778 0
30DEC25 97.50 C 12.72 12.72 12.72 12.76 +1.42 42 15 716 +15
30DEC25 100.00 C 11.85 11.85 11.85 12.03 +1.49 43 15 1,869 0
30DEC25 102.50 C 11.09 11.09 11.06 11.11 +1.26 43 30 50 +18
30DEC25 105.00 C 10.32 10.75 10.32 10.40 +1.32 43 45 468 +45
30DEC25 107.50 C 9.65 10.06 9.65 9.69 +1.32 43 45 121 -5
30DEC25 110.00 C 9.41 9.41 9.41 8.97 +1.27 43 15 165 +15
30DEC25 112.50 C 8.59 8.59 8.59 8.29 +1.20 43 15 56 +15
30DEC25 115.00 C 0.00 0.00 0.00 7.67 +1.15 43 0 93 0
30DEC25 117.50 C 0.00 0.00 0.00 7.09 +1.10 43 0 91 0
30DEC25 120.00 C 0.00 0.00 0.00 6.55 +1.04 43 0 80 0
30DEC25 122.50 C 0.00 0.00 0.00 6.05 +0.99 43 0 33 0
30DEC25 125.00 C 0.00 0.00 0.00 5.58 +0.93 43 0 1 0
30DEC25 127.50 C 0.00 0.00 0.00 5.16 +0.89 43 0 30 0
30DEC25 130.00 C 5.00 5.00 5.00 4.76 +0.96 43 1 111 0
30DEC25 132.50 C 0.00 0.00 0.00 4.26 +0.77 42 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 3.93 +0.73 42 0 49 0
30DEC25 137.50 C 0.00 0.00 0.00 3.63 +0.70 42 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 3.34 +0.65 42 0 90 0
30DEC25 142.50 C 0.00 0.00 0.00 3.08 +0.61 42 0 60 0
30DEC25 145.00 C 0.00 0.00 0.00 2.84 +0.58 42 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 2.62 +0.55 42 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 2.42 +0.52 42 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 2.23 +0.49 42 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 2.05 +0.45 42 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 1.89 +0.43 42 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 1.74 +0.40 42 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 1.61 +0.38 42 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 1.48 +0.35 42 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 1.36 +0.33 42 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 1.26 +0.31 42 0 179 0
30MAR26 60.00 C 0.00 0.00 0.00 36.39 +2.17 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.50 +2.16 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.68 +2.14 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.92 +2.12 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.23 +2.09 42 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 27.61 +2.07 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 26.06 +2.04 42 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 24.58 +2.01 42 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 23.17 +1.98 42 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 21.54 +1.61 41 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 20.30 +1.79 41 0 21 0
30MAR26 87.50 C 0.00 0.00 0.00 19.25 +1.84 42 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 17.75 +1.41 41 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 16.68 +1.35 41 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 15.94 +1.47 42 0 17 0
30MAR26 97.50 C 0.00 0.00 0.00 14.75 +1.22 41 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 13.89 +1.17 41 0 2 0
30MAR26 102.50 C 0.00 0.00 0.00 13.08 +1.12 42 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 12.32 +1.06 42 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 11.62 +1.10 42 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 11.22 +1.40 43 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 10.59 +1.42 43 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 9.92 +1.37 43 0 2 0
TOTAL CALL 16,516 238,966 +2,719
14MAR25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
14MAR25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
14MAR25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
14MAR25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
14MAR25 85.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,121 0
14MAR25 87.50 P 0.06 0.06 0.06 0.00 -0.29 0 7 546 -7
14MAR25 90.00 P 0.26 0.30 0.01 0.00 -1.25 0 4,805 2,247 +1,982
14MAR25 92.50 P 1.23 1.34 0.32 0.85 -2.33 0 1,498 10 -149
14MAR25 95.00 P 3.50 3.53 3.50 3.35 -2.21 0 30 0 -43
14MAR25 97.50 P 0.00 0.00 0.00 5.85 -2.20 0 0 0 -2
14MAR25 100.00 P 0.00 0.00 0.00 8.35 -2.20 0 0 0 0
14MAR25 102.50 P 0.00 0.00 0.00 10.85 -2.20 0 0 0 0
14MAR25 105.00 P 0.00 0.00 0.00 13.35 -2.20 0 0 0 0
14MAR25 107.50 P 0.00 0.00 0.00 15.85 -2.20 0 0 0 0
14MAR25 110.00 P 0.00 0.00 0.00 18.35 -2.20 0 0 0 0
14MAR25 112.50 P 0.00 0.00 0.00 20.85 -2.20 0 0 0 0
14MAR25 115.00 P 0.00 0.00 0.00 23.35 -2.20 0 0 0 0
21MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21MAR25 77.50 P 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
21MAR25 80.00 P 0.00 0.00 0.00 0.04 -0.09 47 0 10 0
21MAR25 82.50 P 0.19 0.34 0.19 0.12 -0.22 46 558 548 +528
21MAR25 85.00 P 0.35 0.45 0.35 0.34 -0.42 46 133 174 +124
21MAR25 87.50 P 0.78 0.90 0.62 0.80 -0.70 46 299 258 +212
21MAR25 90.00 P 1.70 1.72 1.30 1.52 -1.15 45 229 153 +73
21MAR25 92.50 P 2.40 2.75 2.20 2.75 -1.57 45 23 243 +22
21MAR25 95.00 P 3.96 4.69 3.70 4.38 -1.78 46 123 25 +25
21MAR25 97.50 P 5.95 5.95 5.95 6.34 -1.98 46 15 15 +15
21MAR25 100.00 P 0.00 0.00 0.00 8.55 -2.09 46 0 3 0
21MAR25 102.50 P 0.00 0.00 0.00 10.91 -2.16 46 0 0 0
21MAR25 105.00 P 0.00 0.00 0.00 13.36 -2.19 46 0 0 0
21MAR25 107.50 P 0.00 0.00 0.00 15.85 -2.20 0 0 0 0
21MAR25 110.00 P 0.00 0.00 0.00 18.35 -2.20 0 0 0 0
21MAR25 112.50 P 0.00 0.00 0.00 20.85 -2.20 0 0 0 0
21MAR25 115.00 P 0.00 0.00 0.00 23.35 -2.20 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 102 0 397 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 218 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 850 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 523 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 721 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,833 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,342 0
28MAR25 70.00 P 0.04 0.10 0.03 0.01 0.00 52 236 3,354 +15
28MAR25 72.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 4,760 0
28MAR25 75.00 P 0.10 0.10 0.10 0.03 -0.03 45 23 4,505 -23
28MAR25 77.50 P 0.17 0.19 0.15 0.08 -0.08 45 204 5,851 +141
28MAR25 80.00 P 0.32 0.32 0.23 0.20 -0.17 45 630 16,184 -242
28MAR25 82.50 P 0.42 0.50 0.42 0.42 -0.33 45 133 9,478 -3
28MAR25 85.00 P 0.85 0.90 0.67 0.80 -0.49 44 422 8,846 -8
28MAR25 87.50 P 1.73 2.50 1.26 1.44 -0.71 44 370 11,252 -59
28MAR25 90.00 P 2.41 2.50 1.94 2.35 -1.02 44 409 7,355 +200
28MAR25 92.50 P 3.28 3.82 3.00 3.60 -1.42 44 288 2,584 +43
28MAR25 95.00 P 5.23 5.43 4.55 5.22 -1.52 46 31 7,539 +11
28MAR25 97.50 P 6.60 7.33 6.60 7.10 -1.58 47 68 1,017 +59
28MAR25 100.00 P 8.48 8.48 8.48 8.96 -1.91 44 1 11,750 0
28MAR25 102.50 P 0.00 0.00 0.00 11.17 -2.02 44 0 633 0
28MAR25 105.00 P 0.00 0.00 0.00 13.49 -2.10 44 0 1,227 0
28MAR25 107.50 P 0.00 0.00 0.00 15.90 -2.16 45 0 1,123 0
28MAR25 110.00 P 17.80 17.80 17.80 18.36 -2.19 45 3 3,878 -3
28MAR25 112.50 P 0.00 0.00 0.00 20.85 -2.20 0 0 46 0
28MAR25 115.00 P 0.00 0.00 0.00 23.35 -2.20 0 0 120 0
28MAR25 117.50 P 0.00 0.00 0.00 25.85 -2.20 0 0 70 0
28MAR25 120.00 P 0.00 0.00 0.00 28.35 -2.20 0 0 186 0
28MAR25 122.50 P 0.00 0.00 0.00 30.85 -2.20 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 33.35 -2.20 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 35.85 -2.20 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 38.35 -2.20 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 40.85 -2.20 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 43.35 -2.20 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 45.85 -2.20 0 0 0 0
28MAR25 140.00 P 0.00 0.00 0.00 48.35 -2.20 0 0 0 0
28MAR25 142.50 P 0.00 0.00 0.00 50.85 -2.20 0 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 53.35 -2.20 0 0 0 0
28MAR25 147.50 P 0.00 0.00 0.00 55.85 -2.20 0 0 0 0
28MAR25 150.00 P 0.00 0.00 0.00 58.35 -2.20 0 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 60.85 -2.20 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 63.35 -2.20 0 0 0 0
28MAR25 157.50 P 0.00 0.00 0.00 65.85 -2.20 0 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 68.35 -2.20 0 0 0 0
28MAR25 162.50 P 0.00 0.00 0.00 70.85 -2.20 0 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 73.35 -2.20 0 0 0 0
28MAR25 167.50 P 0.00 0.00 0.00 75.85 -2.20 0 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 78.35 -2.20 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 196 0
29APR25 55.00 P 0.08 0.08 0.08 0.01 0.00 52 10 165 -10
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 400 0
29APR25 60.00 P 0.11 0.11 0.11 0.01 0.00 43 16 617 0
29APR25 62.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 351 0
29APR25 65.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 1,651 0
29APR25 67.50 P 0.00 0.00 0.00 0.08 -0.03 42 0 431 0
29APR25 70.00 P 0.00 0.00 0.00 0.16 -0.04 42 0 1,189 0
29APR25 72.50 P 0.37 0.37 0.34 0.29 -0.08 42 122 1,217 -17
29APR25 75.00 P 0.52 0.52 0.51 0.50 -0.12 42 95 1,954 0
29APR25 77.50 P 0.71 0.76 0.66 0.78 -0.20 42 1,028 2,949 +739
29APR25 80.00 P 1.15 1.15 1.03 1.16 -0.26 41 290 3,833 +60
29APR25 82.50 P 1.63 1.63 1.52 1.71 -0.36 41 71 2,410 +31
29APR25 85.00 P 2.29 2.40 2.01 2.41 -0.49 41 645 2,838 -20
29APR25 87.50 P 3.22 3.24 2.82 3.29 -0.66 41 870 5,946 -205
29APR25 90.00 P 4.20 4.41 3.85 4.32 -0.92 41 1,488 3,254 +962
29APR25 92.50 P 5.14 5.78 5.12 5.75 -1.00 42 217 3,075 +129
29APR25 95.00 P 6.88 7.33 6.88 7.25 -1.23 42 480 1,041 +173
29APR25 97.50 P 8.80 9.07 8.57 8.98 -1.08 43 73 261 +40
29APR25 100.00 P 10.77 10.96 10.77 10.54 -1.45 42 28 30 0
29APR25 102.50 P 0.00 0.00 0.00 12.46 -1.59 42 0 20 0
29APR25 105.00 P 0.00 0.00 0.00 14.50 -1.71 42 0 20 0
29APR25 107.50 P 0.00 0.00 0.00 16.63 -1.82 42 0 10 0
29APR25 110.00 P 0.00 0.00 0.00 18.85 -1.92 42 0 10 0
29APR25 112.50 P 0.00 0.00 0.00 21.16 -2.00 42 0 10 0
29APR25 115.00 P 0.00 0.00 0.00 23.52 -2.07 42 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 25.93 -2.12 42 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 28.37 -2.18 42 0 3 0
29APR25 122.50 P 0.00 0.00 0.00 30.85 -2.20 0 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 33.35 -2.20 0 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 35.85 -2.20 0 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 38.35 -2.20 0 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 40.85 -2.20 0 0 0 0
29APR25 135.00 P 0.00 0.00 0.00 43.35 -2.20 0 0 0 0
29APR25 137.50 P 0.00 0.00 0.00 45.85 -2.20 0 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 48.35 -2.20 0 0 0 0
29APR25 142.50 P 0.00 0.00 0.00 50.85 -2.20 0 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 53.35 -2.20 0 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 55.85 -2.20 0 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 58.35 -2.20 0 0 0 0
29APR25 152.50 P 0.00 0.00 0.00 60.85 -2.20 0 0 0 0
29APR25 155.00 P 0.00 0.00 0.00 63.35 -2.20 0 0 0 0
29APR25 157.50 P 0.00 0.00 0.00 65.85 -2.20 0 0 0 0
29APR25 160.00 P 0.00 0.00 0.00 68.35 -2.20 0 0 0 0
29APR25 162.50 P 0.00 0.00 0.00 70.85 -2.20 0 0 0 0
29APR25 165.00 P 0.00 0.00 0.00 73.35 -2.20 0 0 0 0
29APR25 167.50 P 0.00 0.00 0.00 75.85 -2.20 0 0 0 0
29APR25 170.00 P 0.00 0.00 0.00 78.35 -2.20 0 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29MAY25 62.50 P 0.31 0.31 0.31 0.13 -0.03 43 16 327 0
29MAY25 65.00 P 0.00 0.00 0.00 0.23 -0.04 43 0 721 0
29MAY25 67.50 P 0.47 0.47 0.47 0.38 -0.06 43 45 222 +39
29MAY25 70.00 P 0.00 0.00 0.00 0.58 -0.10 43 0 161 0
29MAY25 72.50 P 0.90 0.90 0.84 0.87 -0.15 43 31 320 +16
29MAY25 75.00 P 1.11 1.20 1.06 1.21 -0.19 43 28 770 +14
29MAY25 77.50 P 1.59 1.59 1.59 1.65 -0.25 42 5 1,653 0
29MAY25 80.00 P 2.15 2.15 2.15 2.23 -0.32 42 3 1,039 +3
29MAY25 82.50 P 2.67 2.86 2.67 2.94 -0.40 42 144 1,250 0
29MAY25 85.00 P 3.47 3.85 3.36 3.76 -0.53 42 365 3,847 0
29MAY25 87.50 P 4.75 4.75 4.75 4.80 -0.59 42 56 2,386 0
29MAY25 90.00 P 5.97 5.97 5.90 5.97 -0.75 42 213 1,745 +161
29MAY25 92.50 P 7.36 7.36 7.36 7.33 -0.94 43 147 700 +147
29MAY25 95.00 P 8.89 8.89 8.89 8.87 -1.06 44 136 546 +95
29MAY25 97.50 P 10.56 10.56 10.56 10.56 -0.87 44 54 249 +54
29MAY25 100.00 P 12.36 12.36 12.36 11.98 -1.24 43 3 20 -3
29MAY25 102.50 P 0.00 0.00 0.00 13.76 -1.39 43 0 10 0
29MAY25 105.00 P 0.00 0.00 0.00 15.67 -1.47 43 0 20 0
29MAY25 107.50 P 0.00 0.00 0.00 17.64 -1.60 43 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 19.74 -1.67 43 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 21.88 -1.76 43 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 24.10 -1.85 43 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 26.37 -1.92 43 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 28.69 -1.99 43 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 31.06 -2.05 43 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 33.46 -2.11 43 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 35.90 -2.15 43 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 38.36 -2.19 43 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 40.85 -2.20 0 0 0 0
29MAY25 135.00 P 0.00 0.00 0.00 43.35 -2.20 0 0 0 0
29MAY25 137.50 P 0.00 0.00 0.00 45.85 -2.20 0 0 0 0
29MAY25 140.00 P 0.00 0.00 0.00 48.35 -2.20 0 0 0 0
29MAY25 142.50 P 0.00 0.00 0.00 50.85 -2.20 0 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 53.35 -2.20 0 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 55.85 -2.20 0 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 58.35 -2.20 0 0 0 0
29MAY25 152.50 P 0.00 0.00 0.00 60.85 -2.20 0 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 63.35 -2.20 0 0 0 0
29MAY25 157.50 P 0.00 0.00 0.00 65.85 -2.20 0 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 68.35 -2.20 0 0 0 0
29MAY25 162.50 P 0.00 0.00 0.00 70.85 -2.20 0 0 0 0
29MAY25 165.00 P 0.00 0.00 0.00 73.35 -2.20 0 0 0 0
29MAY25 167.50 P 0.00 0.00 0.00 75.85 -2.20 0 0 0 0
29MAY25 170.00 P 0.00 0.00 0.00 78.35 -2.20 0 0 0 0
27JUN25 52.50 P 0.22 0.22 0.22 0.03 -0.01 42 6 279 0
27JUN25 55.00 P 0.27 0.27 0.27 0.06 -0.01 42 6 1,313 0
27JUN25 57.50 P 0.33 0.33 0.33 0.11 -0.02 42 8 581 -8
27JUN25 60.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 427 0
27JUN25 62.50 P 0.00 0.00 0.00 0.31 -0.03 43 0 1,513 0
27JUN25 65.00 P 0.00 0.00 0.00 0.48 -0.05 43 0 1,539 0
27JUN25 67.50 P 0.00 0.00 0.00 0.71 -0.08 43 0 15,400 0
27JUN25 70.00 P 0.00 0.00 0.00 1.00 -0.13 43 0 1,088 0
27JUN25 72.50 P 0.00 0.00 0.00 1.39 -0.18 43 0 852 0
27JUN25 75.00 P 0.00 0.00 0.00 1.82 -0.21 42 0 2,757 0
27JUN25 77.50 P 0.00 0.00 0.00 2.34 -0.28 42 0 2,501 0
27JUN25 80.00 P 3.00 3.00 3.00 3.00 -0.37 42 65 8,944 -65
27JUN25 82.50 P 0.00 0.00 0.00 3.86 -0.39 42 0 5,419 0
27JUN25 85.00 P 4.68 4.68 4.32 4.72 -0.51 42 112 5,966 0
27JUN25 87.50 P 5.45 5.45 5.45 5.79 -0.65 42 5 4,537 0
27JUN25 90.00 P 6.45 6.49 6.45 7.05 -0.73 42 73 4,239 +68
27JUN25 92.50 P 0.00 0.00 0.00 8.35 -0.91 42 0 893 0
27JUN25 95.00 P 0.00 0.00 0.00 9.92 -0.97 43 0 668 0
27JUN25 97.50 P 0.00 0.00 0.00 11.41 -1.19 43 0 806 0
27JUN25 100.00 P 13.10 13.10 13.02 13.26 -0.84 44 6 228 0
27JUN25 102.50 P 0.00 0.00 0.00 14.68 -1.23 42 0 1,016 0
27JUN25 105.00 P 0.00 0.00 0.00 16.49 -1.38 42 0 1,216 0
27JUN25 107.50 P 0.00 0.00 0.00 18.43 -1.44 42 0 30 0
27JUN25 110.00 P 0.00 0.00 0.00 20.41 -1.56 42 0 2,576 0
27JUN25 112.50 P 0.00 0.00 0.00 22.50 -1.62 42 0 900 0
27JUN25 115.00 P 0.00 0.00 0.00 24.62 -1.72 42 0 460 0
27JUN25 117.50 P 0.00 0.00 0.00 26.83 -1.77 42 0 115 0
27JUN25 120.00 P 0.00 0.00 0.00 29.06 -1.87 42 0 87 0
27JUN25 122.50 P 0.00 0.00 0.00 31.36 -1.92 42 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 33.69 -1.99 42 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 36.07 -2.04 42 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 38.47 -2.10 42 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 40.90 -2.15 42 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 43.37 -2.18 42 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 45.85 -2.20 0 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 48.35 -2.20 0 0 0 0
27JUN25 142.50 P 0.00 0.00 0.00 50.85 -2.20 0 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 53.35 -2.20 0 0 0 0
27JUN25 147.50 P 0.00 0.00 0.00 55.85 -2.20 0 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 58.35 -2.20 0 0 0 0
27JUN25 152.50 P 0.00 0.00 0.00 60.85 -2.20 0 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 63.35 -2.20 0 0 0 0
27JUN25 157.50 P 0.00 0.00 0.00 65.85 -2.20 0 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 68.35 -2.20 0 0 0 0
27JUN25 162.50 P 0.00 0.00 0.00 70.85 -2.20 0 0 0 0
27JUN25 165.00 P 0.00 0.00 0.00 73.35 -2.20 0 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 75.85 -2.20 0 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 78.35 -2.20 0 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 0.28 -0.05 42 0 35 0
29SEP25 55.00 P 0.00 0.00 0.00 0.41 -0.07 42 0 462 0
29SEP25 57.50 P 0.00 0.00 0.00 0.59 -0.08 42 0 721 0
29SEP25 60.00 P 0.00 0.00 0.00 0.82 -0.15 42 0 549 0
29SEP25 62.50 P 0.00 0.00 0.00 1.10 -0.21 42 0 198 0
29SEP25 65.00 P 0.00 0.00 0.00 1.52 -0.14 43 0 172 0
29SEP25 67.50 P 0.00 0.00 0.00 1.95 -0.20 43 0 326 0
29SEP25 70.00 P 0.00 0.00 0.00 2.42 -0.19 42 0 4,569 0
29SEP25 72.50 P 0.00 0.00 0.00 2.96 -0.30 42 0 1,062 0
29SEP25 75.00 P 0.00 0.00 0.00 3.60 -0.37 42 0 2,342 0
29SEP25 77.50 P 0.00 0.00 0.00 4.34 -0.45 42 0 1,830 0
29SEP25 80.00 P 4.86 4.86 4.86 5.27 -0.42 42 3 2,507 0
29SEP25 82.50 P 6.12 6.24 6.12 6.27 -0.42 42 130 2,660 +59
29SEP25 85.00 P 6.97 6.97 6.77 7.34 -0.44 42 254 3,826 +197
29SEP25 87.50 P 8.39 8.39 8.35 8.35 -0.67 42 180 4,844 +92
29SEP25 90.00 P 9.82 9.82 9.82 9.68 -0.73 42 60 2,604 +60
29SEP25 92.50 P 10.49 10.49 10.40 11.09 -0.92 42 132 1,333 +132
29SEP25 95.00 P 11.94 12.00 11.90 12.58 -0.96 43 116 845 +112
29SEP25 97.50 P 0.00 0.00 0.00 14.27 -0.73 43 0 371 0
29SEP25 100.00 P 0.00 0.00 0.00 15.82 -1.10 43 0 284 0
29SEP25 102.50 P 0.00 0.00 0.00 17.57 -0.81 44 0 63 0
29SEP25 105.00 P 0.00 0.00 0.00 18.89 -1.30 42 0 40 0
29SEP25 107.50 P 0.00 0.00 0.00 20.70 -1.32 42 0 284 0
29SEP25 110.00 P 0.00 0.00 0.00 22.53 -1.45 42 0 120 0
29SEP25 112.50 P 0.00 0.00 0.00 24.47 -1.49 42 0 30 0
29SEP25 115.00 P 0.00 0.00 0.00 26.45 -1.52 42 0 714 0
29SEP25 117.50 P 0.00 0.00 0.00 28.45 -1.64 42 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 30.55 -1.67 42 0 7 0
29SEP25 122.50 P 0.00 0.00 0.00 32.68 -1.71 42 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 34.83 -1.80 42 0 47 0
29SEP25 127.50 P 0.00 0.00 0.00 37.06 -1.83 42 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 39.31 -1.86 42 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 41.58 -1.93 42 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 43.90 -1.97 42 0 30 0
29SEP25 137.50 P 0.00 0.00 0.00 46.25 -2.01 42 0 0 0
29SEP25 140.00 P 0.00 0.00 0.00 48.62 -2.05 42 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 51.02 -2.09 42 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 53.45 -2.12 42 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 55.90 -2.15 42 0 0 0
29SEP25 150.00 P 0.00 0.00 0.00 58.36 -2.19 42 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 60.85 -2.20 0 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 63.35 -2.20 0 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 65.85 -2.20 0 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 68.35 -2.20 0 0 0 0
29SEP25 162.50 P 0.00 0.00 0.00 70.85 -2.20 0 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 73.35 -2.20 0 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 75.85 -2.20 0 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 78.35 -2.20 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.69 -0.01 42 0 193 0
30DEC25 55.00 P 0.00 0.00 0.00 0.94 -0.03 42 0 258 0
30DEC25 57.50 P 0.00 0.00 0.00 1.23 -0.07 42 0 688 0
30DEC25 60.00 P 0.00 0.00 0.00 1.60 -0.10 42 0 112 0
30DEC25 62.50 P 0.00 0.00 0.00 2.06 -0.09 43 0 201 0
30DEC25 65.00 P 0.00 0.00 0.00 2.60 -0.09 43 0 192 0
30DEC25 67.50 P 0.00 0.00 0.00 3.15 -0.11 43 0 127 0
30DEC25 70.00 P 0.00 0.00 0.00 3.82 -0.06 43 0 230 0
30DEC25 72.50 P 0.00 0.00 0.00 4.51 -0.08 43 0 58 0
30DEC25 75.00 P 0.00 0.00 0.00 5.27 -0.12 42 0 1,665 0
30DEC25 77.50 P 5.80 5.80 5.80 6.12 -0.16 42 2 1,217 0
30DEC25 80.00 P 6.60 6.60 6.60 7.06 -0.21 42 1 4,809 0
30DEC25 82.50 P 0.00 0.00 0.00 8.10 -0.25 42 0 895 0
30DEC25 85.00 P 0.00 0.00 0.00 9.22 -0.38 42 0 901 0
30DEC25 87.50 P 0.00 0.00 0.00 10.42 -0.39 42 0 160 0
30DEC25 90.00 P 11.15 11.15 11.15 11.57 -0.60 42 4 530 -2
30DEC25 92.50 P 0.00 0.00 0.00 12.97 -0.66 42 0 1,191 0
30DEC25 95.00 P 0.00 0.00 0.00 14.43 -0.97 42 0 1,491 0
30DEC25 97.50 P 0.00 0.00 0.00 16.00 -0.59 43 0 641 0
30DEC25 100.00 P 0.00 0.00 0.00 17.68 -0.67 43 0 305 0
30DEC25 102.50 P 0.00 0.00 0.00 19.35 -0.59 43 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 20.78 -0.91 42 0 7 0
30DEC25 107.50 P 0.00 0.00 0.00 22.50 -1.01 42 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.32 -1.03 42 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 26.16 -1.08 42 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 28.02 -1.21 42 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 29.99 -1.24 42 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 31.99 -1.27 42 0 4 0
30DEC25 122.50 P 0.00 0.00 0.00 34.01 -1.36 42 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 36.07 -1.45 42 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 38.21 -1.47 42 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 40.36 -1.51 42 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 42.53 -1.61 42 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 44.73 -1.68 42 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 47.00 -1.71 42 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 49.28 -1.75 42 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 51.57 -1.83 42 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 53.90 -1.89 42 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 56.26 -1.94 42 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 58.65 -1.98 42 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 61.05 -2.03 42 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 63.46 -2.09 42 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 65.91 -2.14 42 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 68.37 -2.18 42 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 70.85 -2.20 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 73.35 -2.20 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 75.85 -2.20 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 78.35 -2.20 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 2.33 -0.03 42 0 20 0
30MAR26 62.50 P 0.00 0.00 0.00 2.86 -0.11 42 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 3.41 +0.01 42 0 158 0
30MAR26 67.50 P 0.00 0.00 0.00 4.02 -0.15 42 0 323 0
30MAR26 70.00 P 0.00 0.00 0.00 4.74 -0.14 42 0 360 0
30MAR26 72.50 P 0.00 0.00 0.00 5.55 -0.11 42 0 452 0
30MAR26 75.00 P 0.00 0.00 0.00 6.44 -0.09 42 0 2 0
30MAR26 77.50 P 0.00 0.00 0.00 7.20 -0.30 41 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 8.45 -0.08 42 0 86 0
30MAR26 82.50 P 0.00 0.00 0.00 9.26 -0.40 41 0 60 0
30MAR26 85.00 P 0.00 0.00 0.00 10.69 -0.19 42 0 350 0
30MAR26 87.50 P 0.00 0.00 0.00 11.93 -0.36 42 0 263 0
30MAR26 90.00 P 0.00 0.00 0.00 13.00 -0.57 42 0 495 0
30MAR26 92.50 P 0.00 0.00 0.00 14.65 -0.38 42 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.13 -0.58 43 0 1 0
30MAR26 97.50 P 0.00 0.00 0.00 17.49 -0.86 42 0 0 0
30MAR26 100.00 P 18.50 18.50 18.50 19.00 -0.90 42 3 3 +3
30MAR26 102.50 P 0.00 0.00 0.00 20.65 -0.66 42 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.37 -0.61 42 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.95 -0.81 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.70 -0.89 42 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.53 -0.91 42 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.38 -0.93 42 0 0 0
TOTAL PUT 18,383 281,071 +5,967
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$ 166.30
28MAR25 55.00 C 0.00 0.00 0.00 111.38 +3.09 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 108.89 +3.10 154 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 106.39 +3.09 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 103.90 +3.10 152 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 101.40 +3.09 116 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 98.90 +3.09 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 96.41 +3.09 130 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 93.91 +3.09 0 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 91.42 +3.10 126 0 2 0
28MAR25 77.50 C 0.00 0.00 0.00 88.92 +3.09 108 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 86.42 +3.09 0 0 1 0
28MAR25 82.50 C 0.00 0.00 0.00 83.93 +3.09 108 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 81.43 +3.09 0 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 78.93 +3.09 0 0 1 0
28MAR25 90.00 C 0.00 0.00 0.00 76.44 +3.09 91 0 6 0
28MAR25 92.50 C 0.00 0.00 0.00 73.94 +3.09 0 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 71.45 +3.09 89 0 0 0
28MAR25 97.50 C 0.00 0.00 0.00 68.95 +3.09 69 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 66.45 +3.08 0 0 25 0
28MAR25 102.50 C 0.00 0.00 0.00 63.96 +3.09 75 0 20 0
28MAR25 105.00 C 0.00 0.00 0.00 61.46 +3.08 0 0 19 0
28MAR25 107.50 C 0.00 0.00 0.00 58.97 +3.08 71 0 38 0
28MAR25 110.00 C 0.00 0.00 0.00 56.47 +3.07 60 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 53.98 +3.07 67 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 51.49 +3.05 67 0 10 0
28MAR25 117.50 C 0.00 0.00 0.00 49.01 +3.04 69 0 2 0
28MAR25 120.00 C 0.00 0.00 0.00 46.53 +3.02 68 0 23 0
28MAR25 122.50 C 0.00 0.00 0.00 44.06 +2.99 68 0 74 0
28MAR25 125.00 C 0.00 0.00 0.00 41.61 +2.95 69 0 243 0
28MAR25 127.50 C 0.00 0.00 0.00 39.17 +2.90 68 0 27 0
28MAR25 130.00 C 0.00 0.00 0.00 36.76 +2.85 69 0 102 0
28MAR25 132.50 C 0.00 0.00 0.00 34.37 +2.77 68 0 615 0
28MAR25 135.00 C 0.00 0.00 0.00 32.02 +2.68 68 0 129 0
28MAR25 137.50 C 0.00 0.00 0.00 29.72 +2.59 68 0 48 0
28MAR25 140.00 C 24.99 24.99 24.99 27.47 +2.48 68 1 405 -1
28MAR25 142.50 C 0.00 0.00 0.00 25.28 +2.35 68 0 270 0
28MAR25 145.00 C 0.00 0.00 0.00 23.17 +2.22 68 0 107 0
28MAR25 147.50 C 0.00 0.00 0.00 21.13 +2.07 68 0 538 0
28MAR25 150.00 C 0.00 0.00 0.00 19.19 +1.93 68 0 185 0
28MAR25 152.50 C 0.00 0.00 0.00 17.34 +1.78 68 0 283 0
28MAR25 155.00 C 15.50 15.50 15.50 15.59 +1.57 68 56 445 -3
28MAR25 157.50 C 0.00 0.00 0.00 13.53 +0.85 65 0 266 0
28MAR25 160.00 C 10.00 13.00 10.00 12.58 +1.52 70 55 353 0
28MAR25 162.50 C 10.00 11.40 10.00 10.85 +1.01 67 20 878 0
28MAR25 165.00 C 7.40 10.64 6.88 9.60 +0.90 68 450 388 -104
28MAR25 167.50 C 7.91 9.16 7.66 8.46 +0.79 68 13 450 0
28MAR25 170.00 C 6.40 8.20 5.90 7.23 +0.48 67 377 12,606 -64
28MAR25 172.50 C 5.80 7.47 5.80 6.60 +0.64 70 108 406 +50
28MAR25 175.00 C 5.45 6.44 5.25 5.69 +0.53 69 314 12,895 +21
28MAR25 177.50 C 4.70 5.36 4.70 4.91 +0.46 69 39 547 +34
28MAR25 180.00 C 3.83 4.65 3.83 4.20 +0.38 69 92 3,761 +43
28MAR25 182.50 C 4.19 4.19 3.93 3.57 +0.30 69 30 379 0
28MAR25 185.00 C 3.14 3.64 3.14 3.03 +0.25 69 111 1,832 +110
28MAR25 187.50 C 2.95 2.95 2.95 2.55 +0.19 69 4 436 0
28MAR25 190.00 C 2.40 2.80 2.30 2.14 +0.14 69 511 1,265 +137
28MAR25 192.50 C 2.40 2.40 2.40 1.74 +0.06 68 1 1,264 0
28MAR25 195.00 C 0.00 0.00 0.00 1.44 +0.03 68 0 739 0
28MAR25 197.50 C 1.67 1.67 1.67 1.19 +0.01 68 13 458 0
28MAR25 200.00 C 1.40 1.65 1.40 0.99 +0.01 68 25 1,351 0
28MAR25 205.00 C 0.00 0.00 0.00 0.68 +0.01 69 0 527 0
28MAR25 210.00 C 0.00 0.00 0.00 0.44 -0.02 68 0 1,418 0
28MAR25 215.00 C 0.00 0.00 0.00 0.29 -0.01 69 0 1,248 0
28MAR25 220.00 C 0.00 0.00 0.00 0.18 -0.02 68 0 632 0
28MAR25 225.00 C 0.39 0.41 0.39 0.12 -0.01 69 22 286 -22
28MAR25 230.00 C 0.00 0.00 0.00 0.07 -0.02 68 0 2,448 0
28MAR25 235.00 C 0.24 0.24 0.24 0.04 -0.02 67 10 180 -10
28MAR25 240.00 C 0.16 0.16 0.16 0.03 -0.01 69 55 384 0
28MAR25 245.00 C 0.00 0.00 0.00 0.02 0.00 70 0 56 0
28MAR25 250.00 C 0.00 0.00 0.00 0.01 0.00 68 0 239 0
28MAR25 255.00 C 0.00 0.00 0.00 0.01 0.00 71 0 46 0
28MAR25 260.00 C 0.00 0.00 0.00 0.01 0.00 74 0 72 0
28MAR25 265.00 C 0.00 0.00 0.00 0.01 0.00 77 0 256 0
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 80 0 158 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 83 0 703 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 85 0 178 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 88 0 510 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 91 0 275 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 95 0 225 0
28MAR25 310.00 C 0.00 0.00 0.00 0.01 0.00 100 0 441 0
28MAR25 320.00 C 0.00 0.00 0.00 0.01 0.00 105 0 210 0
28MAR25 330.00 C 0.00 0.00 0.00 0.01 0.00 109 0 510 0
28MAR25 340.00 C 0.00 0.00 0.00 0.01 0.00 114 0 777 0
28MAR25 350.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,241 0
29APR25 102.50 C 0.00 0.00 0.00 64.51 +2.99 65 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 62.09 +2.97 65 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 59.68 +2.93 65 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 57.30 +2.90 65 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 54.94 +2.86 65 0 5 0
29APR25 115.00 C 0.00 0.00 0.00 52.61 +2.82 65 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 50.31 +2.78 65 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 48.04 +2.72 65 0 73 0
29APR25 122.50 C 0.00 0.00 0.00 45.81 +2.66 65 0 15 0
29APR25 125.00 C 0.00 0.00 0.00 43.62 +2.60 65 0 112 0
29APR25 127.50 C 0.00 0.00 0.00 41.40 +2.61 64 0 1,119 0
29APR25 130.00 C 0.00 0.00 0.00 39.38 +2.46 65 0 1,059 0
29APR25 132.50 C 0.00 0.00 0.00 37.33 +2.38 65 0 202 0
29APR25 135.00 C 0.00 0.00 0.00 35.34 +2.30 65 0 150 0
29APR25 137.50 C 0.00 0.00 0.00 33.41 +2.22 65 0 144 0
29APR25 140.00 C 0.00 0.00 0.00 31.54 +2.13 65 0 178 0
29APR25 142.50 C 0.00 0.00 0.00 29.72 +2.04 65 0 749 0
29APR25 145.00 C 0.00 0.00 0.00 27.74 +2.03 64 0 1,123 0
29APR25 147.50 C 0.00 0.00 0.00 26.29 +1.86 65 0 247 0
29APR25 150.00 C 0.00 0.00 0.00 24.68 +1.77 65 0 685 0
29APR25 152.50 C 0.00 0.00 0.00 23.03 +1.65 65 0 1,929 0
29APR25 155.00 C 0.00 0.00 0.00 21.65 +1.90 65 0 52 0
29APR25 157.50 C 0.00 0.00 0.00 20.08 +1.54 64 0 146 0
29APR25 160.00 C 0.00 0.00 0.00 18.55 +1.44 64 0 400 0
29APR25 162.50 C 0.00 0.00 0.00 17.42 +1.29 64 0 320 0
29APR25 165.00 C 16.80 16.80 16.35 16.28 +1.17 65 132 443 +60
29APR25 167.50 C 15.66 15.66 15.31 15.21 +1.11 65 11 709 +10
29APR25 170.00 C 14.68 14.68 14.56 14.21 +1.19 65 48 350 +9
29APR25 172.50 C 11.20 14.01 11.20 13.27 +0.95 66 11 640 +3
29APR25 175.00 C 11.45 12.70 11.35 12.41 +0.89 66 25 483 +25
29APR25 177.50 C 12.05 12.22 12.05 11.58 +0.89 66 34 353 +30
29APR25 180.00 C 11.29 11.29 10.89 10.70 +0.83 66 86 751 +45
29APR25 182.50 C 10.71 10.71 10.41 9.88 +0.76 66 30 352 0
29APR25 185.00 C 0.00 0.00 0.00 9.11 +0.70 66 0 433 0
29APR25 187.50 C 0.00 0.00 0.00 8.39 +0.64 66 0 5,076 0
29APR25 190.00 C 8.21 8.21 8.21 7.72 +0.59 66 6 720 0
29APR25 192.50 C 0.00 0.00 0.00 6.89 +0.33 65 0 114 0
29APR25 195.00 C 7.90 7.90 7.90 6.33 +0.30 65 30 126 0
29APR25 197.50 C 0.00 0.00 0.00 5.81 +0.28 65 0 6 0
29APR25 200.00 C 5.80 7.34 5.80 5.48 +0.41 66 73 790 +16
29APR25 205.00 C 5.13 5.13 5.13 4.46 +0.20 65 5 145 0
29APR25 210.00 C 0.00 0.00 0.00 3.73 +0.17 65 0 46 0
29APR25 215.00 C 0.00 0.00 0.00 3.10 +0.13 65 0 0 0
29APR25 220.00 C 3.68 3.68 3.68 2.57 +0.10 65 1 150 0
29APR25 225.00 C 3.30 3.30 3.30 2.13 +0.14 65 1 16 +1
29APR25 230.00 C 0.00 0.00 0.00 1.76 +0.11 65 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 1.45 +0.09 65 0 0 0
29APR25 240.00 C 2.51 2.51 2.51 1.19 +0.03 65 1 12 0
29APR25 245.00 C 0.00 0.00 0.00 0.97 +0.04 65 0 1 0
29APR25 250.00 C 2.00 2.00 2.00 0.80 +0.04 65 1 5 +1
29APR25 255.00 C 0.00 0.00 0.00 0.65 +0.03 65 0 0 0
29APR25 260.00 C 0.00 0.00 0.00 0.53 +0.02 65 0 52 0
29APR25 265.00 C 0.00 0.00 0.00 0.43 +0.01 65 0 0 0
29APR25 270.00 C 0.00 0.00 0.00 0.35 +0.01 65 0 20 0
29APR25 275.00 C 0.00 0.00 0.00 0.28 0.00 65 0 0 0
29APR25 280.00 C 1.23 1.23 1.23 0.23 0.00 65 45 45 +30
29APR25 285.00 C 0.00 0.00 0.00 0.19 +0.01 65 0 19 0
29APR25 290.00 C 0.00 0.00 0.00 0.15 0.00 65 0 0 0
29APR25 295.00 C 0.00 0.00 0.00 0.12 0.00 65 0 0 0
29APR25 300.00 C 0.00 0.00 0.00 0.10 0.00 65 0 686 0
29MAY25 105.00 C 0.00 0.00 0.00 63.31 +2.91 67 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 61.06 +2.88 67 0 0 0
29MAY25 110.00 C 0.00 0.00 0.00 58.84 +2.85 67 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 56.66 +2.82 67 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 54.51 +2.78 67 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 52.41 +2.74 67 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 50.34 +2.69 67 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 48.32 +2.65 67 0 8 0
29MAY25 125.00 C 0.00 0.00 0.00 46.35 +2.61 67 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 44.42 +2.56 67 0 105 0
29MAY25 130.00 C 0.00 0.00 0.00 42.54 +2.51 67 0 95 0
29MAY25 132.50 C 0.00 0.00 0.00 40.71 +2.46 67 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 38.92 +2.39 67 0 84 0
29MAY25 137.50 C 0.00 0.00 0.00 37.19 +2.34 67 0 30 0
29MAY25 140.00 C 0.00 0.00 0.00 35.51 +2.28 67 0 111 0
29MAY25 142.50 C 0.00 0.00 0.00 33.89 +2.23 67 0 100 0
29MAY25 145.00 C 0.00 0.00 0.00 32.31 +2.16 67 0 65 0
29MAY25 147.50 C 0.00 0.00 0.00 30.79 +2.10 67 0 24 0
29MAY25 150.00 C 0.00 0.00 0.00 29.32 +2.04 67 0 124 0
29MAY25 152.50 C 0.00 0.00 0.00 27.91 +1.99 67 0 143 0
29MAY25 155.00 C 0.00 0.00 0.00 26.54 +2.22 67 0 68 0
29MAY25 157.50 C 0.00 0.00 0.00 24.90 +1.77 66 0 93 0
29MAY25 160.00 C 0.00 0.00 0.00 23.70 +1.64 66 0 82 0
29MAY25 162.50 C 19.74 21.95 19.74 22.57 +1.76 66 30 134 -6
29MAY25 165.00 C 20.88 20.88 20.88 21.51 +1.52 67 15 214 -15
29MAY25 167.50 C 0.00 0.00 0.00 20.45 +1.22 67 0 117 0
29MAY25 170.00 C 20.00 20.00 19.00 19.14 +1.04 66 2 434 0
29MAY25 172.50 C 0.00 0.00 0.00 18.58 +1.46 68 0 397 0
29MAY25 175.00 C 0.00 0.00 0.00 17.70 +1.26 68 0 101 0
29MAY25 177.50 C 0.00 0.00 0.00 16.84 +1.30 68 0 95 0
29MAY25 180.00 C 0.00 0.00 0.00 16.05 +1.37 69 0 302 0
29MAY25 182.50 C 0.00 0.00 0.00 15.18 +1.32 69 0 291 0
29MAY25 185.00 C 0.00 0.00 0.00 14.34 +1.26 68 0 116 0
29MAY25 187.50 C 0.00 0.00 0.00 13.55 +1.21 68 0 62 0
29MAY25 190.00 C 13.34 13.34 13.34 12.80 +1.50 68 15 108 +8
29MAY25 192.50 C 0.00 0.00 0.00 11.73 +1.08 67 0 34 0
29MAY25 195.00 C 10.04 10.04 10.04 11.07 +1.03 67 3 200 0
29MAY25 197.50 C 0.00 0.00 0.00 10.44 +0.98 67 0 154 0
29MAY25 200.00 C 0.00 0.00 0.00 9.84 +0.93 67 0 312 0
29MAY25 205.00 C 0.00 0.00 0.00 8.74 +0.85 67 0 253 0
29MAY25 210.00 C 0.00 0.00 0.00 7.75 +0.77 67 0 10 0
29MAY25 215.00 C 0.00 0.00 0.00 6.87 +0.70 67 0 180 0
29MAY25 220.00 C 0.00 0.00 0.00 6.08 +0.64 67 0 15 0
29MAY25 225.00 C 0.00 0.00 0.00 5.37 +0.57 67 0 17 0
29MAY25 230.00 C 0.00 0.00 0.00 4.75 +0.52 67 0 118 0
29MAY25 235.00 C 0.00 0.00 0.00 4.19 +0.47 67 0 0 0
29MAY25 240.00 C 0.00 0.00 0.00 3.69 +0.41 67 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 3.25 +0.37 67 0 0 0
29MAY25 250.00 C 0.00 0.00 0.00 2.86 +0.33 67 0 0 0
29MAY25 255.00 C 0.00 0.00 0.00 2.52 +0.30 67 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 2.22 +0.27 67 0 0 0
29MAY25 265.00 C 0.00 0.00 0.00 1.95 +0.24 67 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 1.71 +0.21 67 0 0 0
29MAY25 275.00 C 0.00 0.00 0.00 1.50 +0.19 67 0 0 0
29MAY25 280.00 C 0.00 0.00 0.00 1.32 +0.17 67 0 0 0
29MAY25 285.00 C 0.00 0.00 0.00 1.16 +0.15 67 0 0 0
29MAY25 290.00 C 0.00 0.00 0.00 1.02 +0.14 67 0 0 0
29MAY25 295.00 C 0.00 0.00 0.00 0.89 +0.12 67 0 0 0
29MAY25 300.00 C 0.00 0.00 0.00 0.78 +0.10 67 0 3 0
27JUN25 82.50 C 0.00 0.00 0.00 85.13 +3.03 67 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 82.76 +3.02 67 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 80.40 +3.00 67 0 3 0
27JUN25 90.00 C 0.00 0.00 0.00 78.07 +2.98 67 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 75.76 +2.96 67 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 73.48 +2.94 67 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 71.22 +2.92 67 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 68.99 +2.89 67 0 5 0
27JUN25 102.50 C 0.00 0.00 0.00 66.79 +2.86 67 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 64.63 +2.83 67 0 4 0
27JUN25 107.50 C 0.00 0.00 0.00 62.50 +2.80 67 0 682 0
27JUN25 110.00 C 0.00 0.00 0.00 60.40 +2.76 67 0 687 0
27JUN25 112.50 C 0.00 0.00 0.00 58.34 +2.72 67 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 56.33 +2.69 67 0 42 0
27JUN25 117.50 C 0.00 0.00 0.00 54.35 +2.65 67 0 20 0
27JUN25 120.00 C 0.00 0.00 0.00 52.41 +2.60 67 0 17 0
27JUN25 122.50 C 0.00 0.00 0.00 50.52 +2.56 67 0 2 0
27JUN25 125.00 C 0.00 0.00 0.00 48.67 +2.51 67 0 477 0
27JUN25 127.50 C 0.00 0.00 0.00 46.87 +2.47 67 0 440 0
27JUN25 130.00 C 0.00 0.00 0.00 45.11 +2.42 67 0 8 0
27JUN25 132.50 C 0.00 0.00 0.00 43.40 +2.37 67 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 41.73 +2.32 67 0 26 0
27JUN25 137.50 C 0.00 0.00 0.00 40.11 +2.27 67 0 38 0
27JUN25 140.00 C 0.00 0.00 0.00 38.53 +2.22 67 0 49 0
27JUN25 142.50 C 0.00 0.00 0.00 37.00 +2.17 67 0 29 0
27JUN25 145.00 C 0.00 0.00 0.00 35.52 +2.12 67 0 132 0
27JUN25 147.50 C 0.00 0.00 0.00 34.08 +2.06 67 0 15 0
27JUN25 150.00 C 0.00 0.00 0.00 32.69 +2.01 67 0 87 0
27JUN25 152.50 C 0.00 0.00 0.00 31.34 +1.96 67 0 43 0
27JUN25 155.00 C 0.00 0.00 0.00 30.04 +2.17 67 0 114 0
27JUN25 157.50 C 0.00 0.00 0.00 28.51 +1.78 66 0 43 0
27JUN25 160.00 C 0.00 0.00 0.00 27.37 +1.80 66 0 194 0
27JUN25 162.50 C 25.50 25.50 25.50 26.15 +1.50 66 2 135 -2
27JUN25 165.00 C 25.17 25.17 25.17 25.10 +1.45 66 2 181 0
27JUN25 167.50 C 0.00 0.00 0.00 24.09 +1.30 67 0 186 0
27JUN25 170.00 C 22.30 23.00 22.30 23.13 +1.58 67 2 46 0
27JUN25 172.50 C 0.00 0.00 0.00 22.22 +1.39 67 0 52 0
27JUN25 175.00 C 0.00 0.00 0.00 21.34 +1.17 67 0 250 0
27JUN25 177.50 C 0.00 0.00 0.00 20.51 +1.20 68 0 55 0
27JUN25 180.00 C 19.80 19.80 19.80 19.72 +1.28 68 3 239 +3
27JUN25 182.50 C 18.00 18.00 18.00 18.97 +1.37 68 15 938 0
27JUN25 185.00 C 0.00 0.00 0.00 18.10 +1.31 68 0 257 0
27JUN25 187.50 C 0.00 0.00 0.00 17.32 +1.30 68 0 159 0
27JUN25 190.00 C 0.00 0.00 0.00 16.53 +1.70 68 0 319 0
27JUN25 192.50 C 0.00 0.00 0.00 15.32 +1.18 67 0 163 0
27JUN25 195.00 C 0.00 0.00 0.00 14.62 +1.14 67 0 112 0
27JUN25 197.50 C 0.00 0.00 0.00 13.94 +1.09 67 0 60 0
27JUN25 200.00 C 0.00 0.00 0.00 13.30 +1.05 67 0 552 0
27JUN25 205.00 C 0.00 0.00 0.00 12.09 +0.97 67 0 224 0
27JUN25 210.00 C 0.00 0.00 0.00 10.99 +0.91 67 0 78 0
27JUN25 215.00 C 0.00 0.00 0.00 9.98 +0.84 67 0 76 0
27JUN25 220.00 C 0.00 0.00 0.00 9.06 +0.78 67 0 143 0
27JUN25 225.00 C 0.00 0.00 0.00 8.22 +0.72 67 0 160 0
27JUN25 230.00 C 0.00 0.00 0.00 7.45 +0.66 67 0 131 0
27JUN25 235.00 C 0.00 0.00 0.00 6.75 +0.60 67 0 87 0
27JUN25 240.00 C 0.00 0.00 0.00 6.12 +0.56 67 0 20 0
27JUN25 245.00 C 0.00 0.00 0.00 5.54 +0.51 67 0 23 0
27JUN25 250.00 C 0.00 0.00 0.00 5.02 +0.47 67 0 106 0
27JUN25 255.00 C 0.00 0.00 0.00 4.54 +0.43 67 0 4 0
27JUN25 260.00 C 0.00 0.00 0.00 4.11 +0.39 67 0 106 0
27JUN25 265.00 C 0.00 0.00 0.00 3.72 +0.36 67 0 31 0
27JUN25 270.00 C 0.00 0.00 0.00 3.37 +0.33 67 0 36 0
27JUN25 275.00 C 0.00 0.00 0.00 3.05 +0.31 67 0 3 0
27JUN25 280.00 C 0.00 0.00 0.00 2.76 +0.28 67 0 10 0
27JUN25 285.00 C 0.00 0.00 0.00 2.49 +0.25 67 0 9 0
27JUN25 290.00 C 0.00 0.00 0.00 2.25 +0.23 67 0 12 0
27JUN25 295.00 C 0.00 0.00 0.00 2.04 +0.21 67 0 46 0
27JUN25 300.00 C 0.00 0.00 0.00 1.84 +0.19 67 0 13 0
27JUN25 310.00 C 0.00 0.00 0.00 1.51 +0.16 67 0 16 0
27JUN25 320.00 C 0.00 0.00 0.00 1.23 +0.13 67 0 12 0
27JUN25 330.00 C 0.00 0.00 0.00 1.01 +0.11 67 0 39 0
27JUN25 340.00 C 0.00 0.00 0.00 0.83 +0.10 67 0 48 0
27JUN25 350.00 C 0.00 0.00 0.00 0.68 +0.08 67 0 363 0
29SEP25 90.00 C 0.00 0.00 0.00 81.06 +2.86 67 0 3 0
29SEP25 92.50 C 0.00 0.00 0.00 79.00 +2.84 67 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 76.98 +2.82 67 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 74.99 +2.79 67 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 73.03 +2.76 67 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 71.11 +2.73 67 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 69.22 +2.70 67 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 67.37 +2.67 67 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 65.56 +2.64 67 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 63.78 +2.60 67 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 62.04 +2.57 67 0 1 0
29SEP25 117.50 C 0.00 0.00 0.00 60.34 +2.54 67 0 0 0
29SEP25 120.00 C 0.00 0.00 0.00 58.67 +2.50 67 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 57.04 +2.46 67 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 55.45 +2.43 67 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 53.89 +2.39 67 0 0 0
29SEP25 130.00 C 51.20 51.20 51.20 52.37 +2.35 67 1 24 0
29SEP25 132.50 C 0.00 0.00 0.00 50.89 +2.32 67 0 0 0
29SEP25 135.00 C 0.00 0.00 0.00 49.44 +2.28 67 0 0 0
29SEP25 137.50 C 0.00 0.00 0.00 48.03 +2.25 67 0 17 0
29SEP25 140.00 C 0.00 0.00 0.00 46.65 +2.20 67 0 0 0
29SEP25 142.50 C 0.00 0.00 0.00 45.31 +2.17 67 0 40 0
29SEP25 145.00 C 0.00 0.00 0.00 44.00 +2.13 67 0 4 0
29SEP25 147.50 C 0.00 0.00 0.00 42.72 +2.09 67 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 41.48 +2.05 67 0 32 0
29SEP25 152.50 C 0.00 0.00 0.00 40.27 +2.01 67 0 15 0
29SEP25 155.00 C 0.00 0.00 0.00 39.10 +1.98 67 0 174 0
29SEP25 157.50 C 0.00 0.00 0.00 37.95 +1.94 67 0 151 0
29SEP25 160.00 C 0.00 0.00 0.00 36.84 +1.91 67 0 45 0
29SEP25 162.50 C 34.20 34.20 34.20 35.75 +1.86 67 1 64 -1
29SEP25 165.00 C 0.00 0.00 0.00 34.70 +1.83 67 0 47 0
29SEP25 167.50 C 0.00 0.00 0.00 33.67 +1.79 67 0 30 0
29SEP25 170.00 C 0.00 0.00 0.00 32.68 +1.76 67 0 688 0
29SEP25 172.50 C 0.00 0.00 0.00 31.71 +1.72 67 0 736 0
29SEP25 175.00 C 0.00 0.00 0.00 30.77 +1.69 67 0 699 0
29SEP25 177.50 C 0.00 0.00 0.00 29.85 +1.65 67 0 726 0
29SEP25 180.00 C 0.00 0.00 0.00 28.96 +1.61 67 0 152 0
29SEP25 182.50 C 0.00 0.00 0.00 28.10 +1.58 67 0 106 0
29SEP25 185.00 C 0.00 0.00 0.00 27.26 +1.54 67 0 75 0
29SEP25 187.50 C 0.00 0.00 0.00 26.45 +1.52 67 0 75 0
29SEP25 190.00 C 0.00 0.00 0.00 25.66 +1.48 67 0 60 0
29SEP25 192.50 C 0.00 0.00 0.00 24.89 +1.45 67 0 30 0
29SEP25 195.00 C 0.00 0.00 0.00 24.15 +1.42 67 0 30 0
29SEP25 197.50 C 0.00 0.00 0.00 23.43 +1.39 67 0 50 0
29SEP25 200.00 C 0.00 0.00 0.00 22.72 +1.35 67 0 145 0
29SEP25 205.00 C 0.00 0.00 0.00 21.38 +1.29 67 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 20.12 +1.24 67 0 30 0
29SEP25 215.00 C 0.00 0.00 0.00 18.93 +1.18 67 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 17.82 +1.13 67 0 60 0
29SEP25 225.00 C 0.00 0.00 0.00 16.77 +1.08 67 0 0 0
29SEP25 230.00 C 0.00 0.00 0.00 15.78 +1.03 67 0 326 0
29SEP25 235.00 C 0.00 0.00 0.00 14.85 +0.98 67 0 262 0
29SEP25 240.00 C 0.00 0.00 0.00 13.97 +0.93 67 0 34 0
29SEP25 245.00 C 0.00 0.00 0.00 13.15 +0.88 67 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 12.38 +0.84 67 0 17 0
29SEP25 255.00 C 0.00 0.00 0.00 11.66 +0.81 67 0 31 0
29SEP25 260.00 C 0.00 0.00 0.00 10.97 +0.76 67 0 1 0
29SEP25 265.00 C 0.00 0.00 0.00 10.33 +0.72 67 0 0 0
29SEP25 270.00 C 0.00 0.00 0.00 9.73 +0.69 67 0 244 0
29SEP25 275.00 C 0.00 0.00 0.00 9.17 +0.66 67 0 15 0
29SEP25 280.00 C 0.00 0.00 0.00 8.63 +0.62 67 0 0 0
29SEP25 285.00 C 0.00 0.00 0.00 8.13 +0.59 67 0 0 0
29SEP25 290.00 C 0.00 0.00 0.00 7.66 +0.56 67 0 0 0
29SEP25 295.00 C 0.00 0.00 0.00 7.22 +0.54 67 0 46 0
29SEP25 300.00 C 0.00 0.00 0.00 6.81 +0.52 67 0 116 0
29SEP25 310.00 C 0.00 0.00 0.00 6.05 +0.46 67 0 56 0
29SEP25 320.00 C 0.00 0.00 0.00 5.38 +0.42 67 0 30 0
29SEP25 330.00 C 0.00 0.00 0.00 4.79 +0.38 67 0 193 0
29SEP25 340.00 C 0.00 0.00 0.00 4.27 +0.35 67 0 60 0
29SEP25 350.00 C 0.00 0.00 0.00 3.80 +0.31 67 0 903 0
30DEC25 102.50 C 0.00 0.00 0.00 75.20 +2.67 67 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 73.49 +2.64 67 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 71.82 +2.61 67 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 70.18 +2.58 67 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 68.58 +2.56 67 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 67.01 +2.53 67 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 65.47 +2.50 67 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 63.96 +2.47 67 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 62.49 +2.44 67 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 61.04 +2.41 67 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 59.63 +2.38 67 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 58.25 +2.35 67 0 321 0
30DEC25 132.50 C 0.00 0.00 0.00 56.90 +2.32 67 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 55.58 +2.29 67 0 301 0
30DEC25 137.50 C 0.00 0.00 0.00 54.29 +2.26 67 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 53.02 +2.22 67 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 51.79 +2.19 67 0 571 0
30DEC25 145.00 C 0.00 0.00 0.00 50.59 +2.16 67 0 60 0
30DEC25 147.50 C 0.00 0.00 0.00 49.41 +2.13 67 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 48.26 +2.10 67 0 1 0
30DEC25 152.50 C 0.00 0.00 0.00 47.14 +2.07 67 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 46.04 +2.04 67 0 33 0
30DEC25 157.50 C 0.00 0.00 0.00 44.97 +2.01 67 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 43.92 +1.98 67 0 570 0
30DEC25 162.50 C 0.00 0.00 0.00 42.90 +1.95 67 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 41.90 +1.92 67 0 511 0
30DEC25 167.50 C 0.00 0.00 0.00 40.93 +1.89 67 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 39.97 +1.86 67 0 8 0
30DEC25 172.50 C 0.00 0.00 0.00 39.05 +1.84 67 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 38.14 +1.80 67 0 481 0
30DEC25 177.50 C 0.00 0.00 0.00 37.26 +1.78 67 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 36.39 +1.74 67 0 482 0
30DEC25 182.50 C 0.00 0.00 0.00 35.55 +1.72 67 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 34.73 +1.69 67 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 33.92 +1.66 67 0 46 0
30DEC25 190.00 C 0.00 0.00 0.00 33.14 +1.63 67 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 32.38 +1.61 67 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 31.63 +1.58 67 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 30.90 +1.55 67 0 0 0
30DEC25 200.00 C 31.00 31.00 31.00 30.19 +1.53 67 2 120 +2
30DEC25 205.00 C 0.00 0.00 0.00 28.83 +1.48 67 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 27.52 +1.43 67 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 26.28 +1.38 67 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 25.10 +1.34 67 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 23.98 +1.30 67 0 6 0
30DEC25 230.00 C 0.00 0.00 0.00 22.90 +1.24 67 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 21.88 +1.20 67 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 20.91 +1.16 67 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 19.99 +1.12 67 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 19.11 +1.09 67 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 18.27 +1.05 67 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 17.47 +1.01 67 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 16.71 +0.98 67 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 15.98 +0.94 67 0 30 0
30DEC25 275.00 C 0.00 0.00 0.00 15.29 +0.91 67 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 14.63 +0.87 67 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 14.01 +0.85 67 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 13.41 +0.82 67 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 12.84 +0.79 67 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 12.29 +0.76 67 0 3 0
30MAR26 135.00 C 0.00 0.00 0.00 60.75 +2.30 67 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 59.54 +2.27 67 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 58.37 +2.25 67 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 57.21 +2.22 67 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 56.08 +2.20 67 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 54.97 +2.17 67 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 53.89 +2.14 67 0 1 0
30MAR26 152.50 C 0.00 0.00 0.00 52.83 +2.12 67 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 51.80 +2.10 67 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 50.78 +2.07 67 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 49.79 +2.04 67 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 48.81 +2.01 67 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 47.86 +1.99 67 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 46.93 +1.96 67 0 0 0
30MAR26 170.00 C 44.00 44.00 44.00 46.02 +1.94 67 1 4 -1
30MAR26 172.50 C 0.00 0.00 0.00 45.13 +1.92 67 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 44.25 +1.89 67 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 43.40 +1.87 67 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 42.56 +1.84 67 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 41.74 +1.81 67 0 0 0
30MAR26 185.00 C 40.00 40.00 40.00 40.94 +1.79 67 1 2 -1
30MAR26 187.50 C 0.00 0.00 0.00 40.16 +1.77 67 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 39.39 +1.74 67 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 38.64 +1.72 67 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 37.90 +1.69 67 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 37.19 +1.68 67 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 36.48 +1.65 67 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 35.12 +1.61 67 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 33.81 +1.57 67 0 0 0
TOTAL CALL 2,942 104,935 +408
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 185 0 974 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 178 0 80 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 171 0 157 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 158 0 187 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 152 0 64 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 146 0 79 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 141 0 41 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 135 0 178 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 130 0 81 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 125 0 313 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 120 0 131 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 115 0 52 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 110 0 67 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 105 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 92 0 493 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,038 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 84 0 22 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 80 0 167 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 76 0 71 0
28MAR25 110.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 281 0
28MAR25 112.50 P 0.00 0.00 0.00 0.01 -0.02 69 0 182 0
28MAR25 115.00 P 0.00 0.00 0.00 0.02 -0.03 70 0 510 0
28MAR25 117.50 P 0.00 0.00 0.00 0.03 -0.04 69 0 1,134 0
28MAR25 120.00 P 0.00 0.00 0.00 0.04 -0.07 67 0 1,717 0
28MAR25 122.50 P 0.00 0.00 0.00 0.07 -0.10 68 0 795 0
28MAR25 125.00 P 0.00 0.00 0.00 0.11 -0.15 68 0 613 0
28MAR25 127.50 P 0.37 0.37 0.37 0.17 -0.20 68 16 370 -16
28MAR25 130.00 P 0.00 0.00 0.00 0.25 -0.26 68 0 499 0
28MAR25 132.50 P 0.00 0.00 0.00 0.37 -0.33 68 0 1,119 0
28MAR25 135.00 P 0.65 0.65 0.65 0.51 -0.44 68 16 952 -16
28MAR25 137.50 P 0.00 0.00 0.00 0.70 -0.53 68 0 812 0
28MAR25 140.00 P 0.00 0.00 0.00 0.99 -0.54 69 0 1,832 0
28MAR25 142.50 P 1.83 1.83 1.83 1.25 -0.75 68 1 671 0
28MAR25 145.00 P 0.00 0.00 0.00 1.62 -0.86 68 0 960 0
28MAR25 147.50 P 0.00 0.00 0.00 2.08 -0.96 68 0 423 0
28MAR25 150.00 P 4.20 4.20 3.20 2.58 -1.15 67 144 1,359 +121
28MAR25 152.50 P 3.60 3.60 3.60 3.21 -1.33 67 25 483 0
28MAR25 155.00 P 5.40 5.40 3.98 4.08 -1.31 68 51 645 +19
28MAR25 157.50 P 7.00 7.00 4.78 4.78 -1.65 67 34 1,035 -28
28MAR25 160.00 P 8.78 8.78 5.84 5.78 -2.12 67 116 1,195 +61
28MAR25 162.50 P 9.88 9.88 7.70 6.91 -1.97 68 20 1,721 -3
28MAR25 165.00 P 12.00 12.00 8.46 8.15 -2.18 68 26 357 +5
28MAR25 167.50 P 0.00 0.00 0.00 9.50 -2.23 69 0 230 0
28MAR25 170.00 P 13.45 13.45 10.70 10.97 -2.48 69 4 729 -4
28MAR25 172.50 P 0.00 0.00 0.00 12.47 -2.35 69 0 69 0
28MAR25 175.00 P 0.00 0.00 0.00 14.00 -2.57 68 0 155 0
28MAR25 177.50 P 0.00 0.00 0.00 15.75 -2.78 68 0 82 0
28MAR25 180.00 P 18.06 18.06 18.06 17.53 -2.74 68 1 197 -1
28MAR25 182.50 P 0.00 0.00 0.00 19.45 -2.77 68 0 29 0
28MAR25 185.00 P 0.00 0.00 0.00 21.39 -2.88 68 0 49 0
28MAR25 187.50 P 0.00 0.00 0.00 23.46 -2.89 68 0 50 0
28MAR25 190.00 P 0.00 0.00 0.00 25.54 -2.96 68 0 52 0
28MAR25 192.50 P 0.00 0.00 0.00 27.72 -2.98 68 0 35 0
28MAR25 195.00 P 0.00 0.00 0.00 29.91 -3.02 68 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 32.18 -3.04 68 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 34.47 -3.05 68 0 158 0
28MAR25 205.00 P 0.00 0.00 0.00 39.17 -3.07 68 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 43.96 -3.10 68 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 48.83 -3.10 68 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 53.75 -3.10 68 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 58.71 -3.10 68 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 63.70 -3.10 0 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 68.70 -3.10 0 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 73.70 -3.10 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 78.70 -3.10 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 83.70 -3.10 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 88.70 -3.10 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 93.70 -3.10 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 98.70 -3.10 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 103.70 -3.10 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 108.70 -3.10 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 113.70 -3.10 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 118.70 -3.10 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 123.70 -3.10 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 128.70 -3.10 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 133.70 -3.10 0 0 0 0
28MAR25 310.00 P 0.00 0.00 0.00 143.70 -3.10 0 0 0 0
28MAR25 320.00 P 0.00 0.00 0.00 153.70 -3.10 0 0 0 0
28MAR25 330.00 P 0.00 0.00 0.00 163.70 -3.10 0 0 0 0
28MAR25 340.00 P 0.00 0.00 0.00 173.70 -3.10 0 0 0 0
28MAR25 350.00 P 0.00 0.00 0.00 183.70 -3.10 0 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 0.19 -0.10 65 0 521 0
29APR25 105.00 P 0.00 0.00 0.00 0.25 -0.13 65 0 193 0
29APR25 107.50 P 0.00 0.00 0.00 0.34 -0.15 65 0 459 0
29APR25 110.00 P 0.00 0.00 0.00 0.44 -0.19 65 0 736 0
29APR25 112.50 P 0.00 0.00 0.00 0.58 -0.22 65 0 443 0
29APR25 115.00 P 0.00 0.00 0.00 0.72 -0.28 65 0 814 0
29APR25 117.50 P 0.00 0.00 0.00 0.92 -0.29 65 0 1,194 0
29APR25 120.00 P 1.15 1.20 1.15 1.12 -0.34 65 276 473 +246
29APR25 122.50 P 0.00 0.00 0.00 1.40 -0.35 65 0 154 0
29APR25 125.00 P 0.00 0.00 0.00 1.68 -0.45 65 0 538 0
29APR25 127.50 P 0.00 0.00 0.00 2.04 -0.47 65 0 125 0
29APR25 130.00 P 2.20 2.45 2.00 2.43 -0.55 65 55 612 0
29APR25 132.50 P 0.00 0.00 0.00 2.86 -0.63 65 0 169 0
29APR25 135.00 P 0.00 0.00 0.00 3.29 -0.73 64 0 273 0
29APR25 137.50 P 0.00 0.00 0.00 3.91 -0.77 65 0 176 0
29APR25 140.00 P 4.30 4.30 4.30 4.56 -0.78 65 2 338 -2
29APR25 142.50 P 5.04 5.04 5.04 5.08 -1.00 64 6 112 0
29APR25 145.00 P 0.00 0.00 0.00 5.77 -1.15 64 0 898 0
29APR25 147.50 P 7.70 7.70 7.70 6.60 -1.15 64 1 318 -1
29APR25 150.00 P 7.10 7.20 7.10 7.43 -1.28 64 11 943 +10
29APR25 152.50 P 0.00 0.00 0.00 8.33 -1.40 64 0 263 0
29APR25 155.00 P 0.00 0.00 0.00 9.34 -1.41 64 0 357 0
29APR25 157.50 P 11.90 11.90 10.60 10.60 -1.43 65 23 702 +20
29APR25 160.00 P 13.25 13.25 11.55 11.60 -1.80 64 19 201 +11
29APR25 162.50 P 0.00 0.00 0.00 12.89 -1.72 64 0 131 0
29APR25 165.00 P 14.00 14.00 14.00 14.25 -1.95 65 10 126 0
29APR25 167.50 P 0.00 0.00 0.00 15.68 -2.00 65 0 148 0
29APR25 170.00 P 19.26 19.26 19.26 17.18 -2.08 65 1 5,094 -1
29APR25 172.50 P 0.00 0.00 0.00 18.89 -2.01 66 0 56 0
29APR25 175.00 P 0.00 0.00 0.00 20.05 -2.55 65 0 56 0
29APR25 177.50 P 0.00 0.00 0.00 21.68 -2.66 65 0 62 0
29APR25 180.00 P 0.00 0.00 0.00 23.31 -2.24 65 0 318 0
29APR25 182.50 P 0.00 0.00 0.00 24.95 -2.42 65 0 12 0
29APR25 185.00 P 0.00 0.00 0.00 26.76 -2.42 65 0 2 0
29APR25 187.50 P 0.00 0.00 0.00 28.57 -2.43 65 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 30.38 -2.53 65 0 3 0
29APR25 192.50 P 0.00 0.00 0.00 32.28 -2.60 65 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 34.25 -2.61 65 0 0 0
29APR25 197.50 P 0.00 0.00 0.00 36.22 -2.61 65 0 0 0
29APR25 200.00 P 0.00 0.00 0.00 38.20 -2.73 65 0 18 0
29APR25 205.00 P 0.00 0.00 0.00 42.39 -2.76 65 0 0 0
29APR25 210.00 P 0.00 0.00 0.00 46.62 -2.86 65 0 0 0
29APR25 215.00 P 0.00 0.00 0.00 51.05 -2.87 65 0 0 0
29APR25 220.00 P 0.00 0.00 0.00 55.50 -2.96 65 0 0 0
29APR25 225.00 P 0.00 0.00 0.00 60.11 -2.96 65 0 0 0
29APR25 230.00 P 0.00 0.00 0.00 64.74 -3.01 65 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 69.48 -3.02 65 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 74.25 -3.03 65 0 0 0
29APR25 245.00 P 0.00 0.00 0.00 79.08 -3.06 65 0 0 0
29APR25 250.00 P 0.00 0.00 0.00 83.94 -3.06 65 0 0 0
29APR25 255.00 P 0.00 0.00 0.00 88.84 -3.08 65 0 0 0
29APR25 260.00 P 0.00 0.00 0.00 93.77 -3.09 65 0 0 0
29APR25 265.00 P 0.00 0.00 0.00 98.72 -3.10 65 0 0 0
29APR25 270.00 P 0.00 0.00 0.00 103.70 -3.10 0 0 0 0
29APR25 275.00 P 0.00 0.00 0.00 108.70 -3.10 0 0 0 0
29APR25 280.00 P 0.00 0.00 0.00 113.70 -3.10 0 0 0 0
29APR25 285.00 P 0.00 0.00 0.00 118.70 -3.10 0 0 0 0
29APR25 290.00 P 0.00 0.00 0.00 123.70 -3.10 0 0 0 0
29APR25 295.00 P 0.00 0.00 0.00 128.70 -3.10 0 0 0 0
29APR25 300.00 P 0.00 0.00 0.00 133.70 -3.10 0 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 1.14 -0.16 67 0 149 0
29MAY25 107.50 P 0.00 0.00 0.00 1.35 -0.23 67 0 116 0
29MAY25 110.00 P 0.00 0.00 0.00 1.64 -0.24 67 0 1,362 0
29MAY25 112.50 P 0.00 0.00 0.00 1.93 -0.25 67 0 22 0
29MAY25 115.00 P 0.00 0.00 0.00 2.24 -0.35 67 0 129 0
29MAY25 117.50 P 0.00 0.00 0.00 2.65 -0.35 67 0 58 0
29MAY25 120.00 P 2.92 2.92 2.92 3.06 -0.37 67 10 223 0
29MAY25 122.50 P 0.00 0.00 0.00 3.50 -0.47 67 0 116 0
29MAY25 125.00 P 0.00 0.00 0.00 4.04 -0.48 67 0 183 0
29MAY25 127.50 P 0.00 0.00 0.00 4.59 -0.49 67 0 215 0
29MAY25 130.00 P 0.00 0.00 0.00 5.15 -0.63 67 0 85 0
29MAY25 132.50 P 0.00 0.00 0.00 5.85 -0.64 67 0 71 0
29MAY25 135.00 P 0.00 0.00 0.00 6.56 -0.64 67 0 85 0
29MAY25 137.50 P 0.00 0.00 0.00 7.26 -0.55 67 0 87 0
29MAY25 140.00 P 0.00 0.00 0.00 8.10 -0.56 67 0 94 0
29MAY25 142.50 P 0.00 0.00 0.00 8.71 -0.81 66 0 105 0
29MAY25 145.00 P 0.00 0.00 0.00 9.57 -0.87 66 0 106 0
29MAY25 147.50 P 0.00 0.00 0.00 10.47 -1.02 66 0 159 0
29MAY25 150.00 P 0.00 0.00 0.00 11.51 -1.05 66 0 222 0
29MAY25 152.50 P 0.00 0.00 0.00 12.55 -1.17 66 0 659 0
29MAY25 155.00 P 0.00 0.00 0.00 13.62 -1.53 66 0 64 0
29MAY25 157.50 P 0.00 0.00 0.00 14.85 -1.41 66 0 106 0
29MAY25 160.00 P 0.00 0.00 0.00 16.18 -1.25 66 0 395 0
29MAY25 162.50 P 0.00 0.00 0.00 17.51 -1.34 66 0 338 0
29MAY25 165.00 P 0.00 0.00 0.00 18.92 -1.39 67 0 182 0
29MAY25 167.50 P 0.00 0.00 0.00 20.41 -1.42 67 0 62 0
29MAY25 170.00 P 0.00 0.00 0.00 21.93 -1.64 67 0 342 0
29MAY25 172.50 P 0.00 0.00 0.00 23.39 -1.47 67 0 560 0
29MAY25 175.00 P 0.00 0.00 0.00 24.80 -1.65 67 0 201 0
29MAY25 177.50 P 0.00 0.00 0.00 26.33 -1.77 67 0 225 0
29MAY25 180.00 P 0.00 0.00 0.00 27.99 -1.78 67 0 250 0
29MAY25 182.50 P 0.00 0.00 0.00 29.65 -1.78 67 0 218 0
29MAY25 185.00 P 0.00 0.00 0.00 31.31 -1.81 67 0 75 0
29MAY25 187.50 P 0.00 0.00 0.00 32.98 -1.98 67 0 40 0
29MAY25 190.00 P 0.00 0.00 0.00 34.77 -2.02 67 0 73 0
29MAY25 192.50 P 0.00 0.00 0.00 36.61 -2.02 67 0 15 0
29MAY25 195.00 P 0.00 0.00 0.00 38.44 -2.03 67 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 40.28 -2.10 67 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 42.13 -2.23 67 0 0 0
29MAY25 205.00 P 0.00 0.00 0.00 46.10 -2.25 67 0 0 0
29MAY25 210.00 P 0.00 0.00 0.00 50.09 -2.31 67 0 0 0
29MAY25 215.00 P 0.00 0.00 0.00 54.20 -2.44 67 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 58.44 -2.46 67 0 1 0
29MAY25 225.00 P 0.00 0.00 0.00 62.71 -2.56 67 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 67.12 -2.61 67 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 71.58 -2.64 67 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 76.07 -2.74 67 0 2 0
29MAY25 245.00 P 0.00 0.00 0.00 80.68 -2.77 67 0 0 0
29MAY25 250.00 P 0.00 0.00 0.00 85.33 -2.78 67 0 0 0
29MAY25 255.00 P 0.00 0.00 0.00 89.99 -2.86 67 0 0 0
29MAY25 260.00 P 0.00 0.00 0.00 94.74 -2.88 67 0 0 0
29MAY25 265.00 P 0.00 0.00 0.00 99.52 -2.90 67 0 0 0
29MAY25 270.00 P 0.00 0.00 0.00 104.31 -2.94 67 0 0 0
29MAY25 275.00 P 0.00 0.00 0.00 109.15 -2.98 67 0 0 0
29MAY25 280.00 P 0.00 0.00 0.00 114.03 -2.99 67 0 0 0
29MAY25 285.00 P 0.00 0.00 0.00 118.92 -3.01 67 0 0 0
29MAY25 290.00 P 0.00 0.00 0.00 123.83 -3.04 67 0 0 0
29MAY25 295.00 P 0.00 0.00 0.00 128.77 -3.06 67 0 0 0
29MAY25 300.00 P 0.00 0.00 0.00 133.73 -3.07 67 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 0.38 -0.07 67 0 122 0
27JUN25 85.00 P 0.00 0.00 0.00 0.48 -0.07 67 0 166 0
27JUN25 87.50 P 0.00 0.00 0.00 0.59 -0.11 67 0 96 0
27JUN25 90.00 P 0.00 0.00 0.00 0.74 -0.10 67 0 108 0
27JUN25 92.50 P 0.00 0.00 0.00 0.89 -0.14 67 0 23 0
27JUN25 95.00 P 0.00 0.00 0.00 1.09 -0.16 67 0 164 0
27JUN25 97.50 P 0.00 0.00 0.00 1.31 -0.16 67 0 15 0
27JUN25 100.00 P 1.57 1.57 1.57 1.53 -0.22 67 2 31 -2
27JUN25 102.50 P 0.00 0.00 0.00 1.83 -0.23 67 0 23 0
27JUN25 105.00 P 0.00 0.00 0.00 2.14 -0.23 67 0 20 0
27JUN25 107.50 P 0.00 0.00 0.00 2.45 -0.32 67 0 719 0
27JUN25 110.00 P 0.00 0.00 0.00 2.86 -0.34 67 0 1,355 0
27JUN25 112.50 P 0.00 0.00 0.00 3.28 -0.34 67 0 63 0
27JUN25 115.00 P 0.00 0.00 0.00 3.71 -0.42 67 0 179 0
27JUN25 117.50 P 0.00 0.00 0.00 4.23 -0.46 67 0 10 0
27JUN25 120.00 P 0.00 0.00 0.00 4.79 -0.47 67 0 122 0
27JUN25 122.50 P 0.00 0.00 0.00 5.35 -0.50 67 0 329 0
27JUN25 125.00 P 0.00 0.00 0.00 5.95 -0.62 67 0 464 0
27JUN25 127.50 P 0.00 0.00 0.00 6.67 -0.63 67 0 439 0
27JUN25 130.00 P 0.00 0.00 0.00 7.39 -0.63 67 0 103 0
27JUN25 132.50 P 0.00 0.00 0.00 8.11 -0.73 67 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 8.92 -0.82 67 0 35 0
27JUN25 137.50 P 0.00 0.00 0.00 9.82 -0.50 67 0 2 0
27JUN25 140.00 P 0.00 0.00 0.00 10.73 -0.48 67 0 142 0
27JUN25 142.50 P 0.00 0.00 0.00 11.28 -0.93 66 0 48 0
27JUN25 145.00 P 0.00 0.00 0.00 12.24 -1.09 66 0 153 0
27JUN25 147.50 P 0.00 0.00 0.00 13.38 -0.96 66 0 82 0
27JUN25 150.00 P 16.27 16.27 16.27 14.36 -1.17 65 1 657 +1
27JUN25 152.50 P 0.00 0.00 0.00 15.53 -1.03 66 0 99 0
27JUN25 155.00 P 0.00 0.00 0.00 16.77 -1.08 66 0 68 0
27JUN25 157.50 P 18.43 18.43 18.43 18.08 -1.29 66 15 195 0
27JUN25 160.00 P 0.00 0.00 0.00 19.37 -1.39 66 0 155 0
27JUN25 162.50 P 0.00 0.00 0.00 20.77 -1.23 67 0 91 0
27JUN25 165.00 P 22.30 22.30 22.30 22.20 -1.28 67 15 74 0
27JUN25 167.50 P 0.00 0.00 0.00 23.68 -1.33 67 0 73 0
27JUN25 170.00 P 27.76 27.76 27.76 25.20 -1.56 67 10 110 +10
27JUN25 172.50 P 0.00 0.00 0.00 26.66 -1.44 67 0 59 0
27JUN25 175.00 P 0.00 0.00 0.00 28.07 -1.53 67 0 150 0
27JUN25 177.50 P 0.00 0.00 0.00 29.57 -1.67 67 0 163 0
27JUN25 180.00 P 0.00 0.00 0.00 31.16 -1.76 67 0 171 0
27JUN25 182.50 P 0.00 0.00 0.00 32.83 -1.77 67 0 353 0
27JUN25 185.00 P 0.00 0.00 0.00 34.51 -1.77 67 0 170 0
27JUN25 187.50 P 0.00 0.00 0.00 36.19 -1.78 67 0 60 0
27JUN25 190.00 P 0.00 0.00 0.00 37.88 -1.86 67 0 92 0
27JUN25 192.50 P 0.00 0.00 0.00 39.59 -2.00 67 0 75 0
27JUN25 195.00 P 0.00 0.00 0.00 41.44 -2.01 67 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 43.29 -2.01 67 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 45.14 -2.02 67 0 57 0
27JUN25 205.00 P 0.00 0.00 0.00 48.86 -2.14 67 0 128 0
27JUN25 210.00 P 0.00 0.00 0.00 52.78 -2.23 67 0 30 0
27JUN25 215.00 P 0.00 0.00 0.00 56.79 -2.24 67 0 61 0
27JUN25 220.00 P 0.00 0.00 0.00 60.81 -2.35 67 0 15 0
27JUN25 225.00 P 0.00 0.00 0.00 64.99 -2.44 67 0 30 0
27JUN25 230.00 P 0.00 0.00 0.00 69.26 -2.45 67 0 99 0
27JUN25 235.00 P 0.00 0.00 0.00 73.54 -2.48 67 0 0 0
27JUN25 240.00 P 0.00 0.00 0.00 77.89 -2.62 67 0 20 0
27JUN25 245.00 P 0.00 0.00 0.00 82.38 -2.62 67 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 86.87 -2.64 67 0 0 0
27JUN25 255.00 P 0.00 0.00 0.00 91.38 -2.72 67 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 96.00 -2.76 67 0 0 0
27JUN25 265.00 P 0.00 0.00 0.00 100.66 -2.77 67 0 0 0
27JUN25 270.00 P 0.00 0.00 0.00 105.33 -2.79 67 0 0 0
27JUN25 275.00 P 0.00 0.00 0.00 110.02 -2.87 67 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 114.79 -2.89 67 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 119.59 -2.90 67 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 124.39 -2.93 67 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 129.22 -2.97 67 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 134.09 -2.99 67 0 0 0
27JUN25 310.00 P 0.00 0.00 0.00 143.90 -3.01 67 0 0 0
27JUN25 320.00 P 0.00 0.00 0.00 153.76 -3.06 67 0 0 0
27JUN25 330.00 P 0.00 0.00 0.00 163.70 -3.10 0 0 0 0
27JUN25 340.00 P 0.00 0.00 0.00 173.70 -3.10 0 0 0 0
27JUN25 350.00 P 0.00 0.00 0.00 183.70 -3.10 0 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 2.83 -0.21 67 0 405 0
29SEP25 92.50 P 0.00 0.00 0.00 3.22 -0.28 67 0 65 0
29SEP25 95.00 P 0.00 0.00 0.00 3.67 -0.28 67 0 114 0
29SEP25 97.50 P 0.00 0.00 0.00 4.13 -0.28 67 0 183 0
29SEP25 100.00 P 0.00 0.00 0.00 4.59 -0.33 67 0 504 0
29SEP25 102.50 P 0.00 0.00 0.00 5.13 -0.39 67 0 72 0
29SEP25 105.00 P 0.00 0.00 0.00 5.73 -0.21 67 0 165 0
29SEP25 107.50 P 0.00 0.00 0.00 6.33 -0.39 67 0 61 0
29SEP25 110.00 P 0.00 0.00 0.00 6.93 -0.44 67 0 84 0
29SEP25 112.50 P 0.00 0.00 0.00 7.59 -0.54 67 0 98 0
29SEP25 115.00 P 0.00 0.00 0.00 8.36 -0.54 67 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 9.12 -0.54 67 0 80 0
29SEP25 120.00 P 0.00 0.00 0.00 9.89 -0.54 67 0 145 0
29SEP25 122.50 P 0.00 0.00 0.00 10.66 -0.66 67 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 11.55 -0.71 67 0 13 0
29SEP25 127.50 P 0.00 0.00 0.00 12.50 -0.71 67 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 13.44 -0.72 67 0 56 0
29SEP25 132.50 P 0.00 0.00 0.00 14.39 -0.72 67 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 15.35 -0.82 67 0 20 0
29SEP25 137.50 P 0.00 0.00 0.00 16.40 -0.91 67 0 15 0
29SEP25 140.00 P 0.00 0.00 0.00 17.54 -0.92 67 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 18.68 -0.92 67 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 19.82 -0.93 67 0 264 0
29SEP25 147.50 P 0.00 0.00 0.00 20.97 -0.93 67 0 35 0
29SEP25 150.00 P 0.00 0.00 0.00 22.12 -1.11 67 0 86 0
29SEP25 152.50 P 0.00 0.00 0.00 23.43 -1.14 67 0 30 0
29SEP25 155.00 P 0.00 0.00 0.00 24.76 -1.15 67 0 162 0
29SEP25 157.50 P 0.00 0.00 0.00 26.10 -1.15 67 0 15 0
29SEP25 160.00 P 0.00 0.00 0.00 27.45 -1.15 67 0 171 0
29SEP25 162.50 P 0.00 0.00 0.00 28.79 -1.16 67 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 30.14 -1.30 67 0 3 0
29SEP25 167.50 P 0.00 0.00 0.00 31.59 -1.38 67 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 33.12 -1.39 67 0 696 0
29SEP25 172.50 P 0.00 0.00 0.00 34.65 -1.40 67 0 646 0
29SEP25 175.00 P 0.00 0.00 0.00 36.19 -1.40 67 0 603 0
29SEP25 177.50 P 0.00 0.00 0.00 37.73 -1.40 67 0 603 0
29SEP25 180.00 P 0.00 0.00 0.00 39.27 -1.42 67 0 64 0
29SEP25 182.50 P 0.00 0.00 0.00 40.82 -1.56 67 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 42.47 -1.63 67 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 44.18 -1.64 67 0 1 0
29SEP25 190.00 P 0.00 0.00 0.00 45.90 -1.65 67 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 47.62 -1.65 67 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 49.35 -1.65 67 0 0 0
29SEP25 197.50 P 0.00 0.00 0.00 51.07 -1.67 67 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 52.81 -1.72 67 0 22 0
29SEP25 205.00 P 0.00 0.00 0.00 56.41 -1.89 67 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 60.19 -1.89 67 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 63.97 -1.91 67 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 67.77 -1.93 67 0 100 0
29SEP25 225.00 P 0.00 0.00 0.00 71.63 -2.13 67 0 0 0
29SEP25 230.00 P 0.00 0.00 0.00 75.70 -2.14 67 0 0 0
29SEP25 235.00 P 0.00 0.00 0.00 79.78 -2.14 67 0 0 0
29SEP25 240.00 P 0.00 0.00 0.00 83.87 -2.16 67 0 20 0
29SEP25 245.00 P 0.00 0.00 0.00 87.98 -2.25 67 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 92.20 -2.35 67 0 0 0
29SEP25 255.00 P 0.00 0.00 0.00 96.52 -2.37 67 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 100.86 -2.37 67 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 105.20 -2.40 67 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 109.57 -2.45 67 0 15 0
29SEP25 275.00 P 0.00 0.00 0.00 114.00 -2.55 67 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 118.53 -2.56 67 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 123.07 -2.57 67 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 127.62 -2.59 67 0 0 0
29SEP25 295.00 P 0.00 0.00 0.00 132.19 -2.61 67 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 136.77 -2.69 67 0 0 0
29SEP25 310.00 P 0.00 0.00 0.00 146.13 -2.75 67 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 155.57 -2.77 67 0 0 0
29SEP25 330.00 P 0.00 0.00 0.00 165.06 -2.83 67 0 0 0
29SEP25 340.00 P 0.00 0.00 0.00 174.67 -2.90 67 0 0 0
29SEP25 350.00 P 0.00 0.00 0.00 184.37 -2.92 67 0 0 0
30DEC25 102.50 P 7.37 7.37 7.37 8.22 -0.47 67 15 882 +15
30DEC25 105.00 P 0.00 0.00 0.00 9.01 -0.48 67 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 9.80 -0.49 67 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 10.60 -0.48 67 0 23 0
30DEC25 112.50 P 0.00 0.00 0.00 11.40 -0.49 67 0 46 0
30DEC25 115.00 P 0.00 0.00 0.00 12.20 -0.60 67 0 10 0
30DEC25 117.50 P 0.00 0.00 0.00 13.13 -0.65 67 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 14.11 -0.65 67 0 20 0
30DEC25 122.50 P 0.00 0.00 0.00 15.09 -0.65 67 0 10 0
30DEC25 125.00 P 0.00 0.00 0.00 16.07 -0.66 67 0 120 0
30DEC25 127.50 P 16.20 16.20 15.87 17.06 -0.66 67 90 394 +90
30DEC25 130.00 P 0.00 0.00 0.00 18.05 -0.80 67 0 322 0
30DEC25 132.50 P 0.00 0.00 0.00 19.18 -0.84 67 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 20.36 -0.84 67 0 311 0
30DEC25 137.50 P 0.00 0.00 0.00 21.53 -0.85 67 0 361 0
30DEC25 140.00 P 0.00 0.00 0.00 22.71 -0.85 67 0 591 0
30DEC25 142.50 P 0.00 0.00 0.00 23.89 -0.85 67 0 491 0
30DEC25 145.00 P 0.00 0.00 0.00 25.08 -0.89 67 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 26.28 -1.06 67 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 27.65 -1.06 67 0 2 0
30DEC25 152.50 P 0.00 0.00 0.00 29.02 -1.07 67 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 30.40 -1.06 67 0 39 0
30DEC25 157.50 P 0.00 0.00 0.00 31.77 -1.07 67 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 33.15 -1.08 67 0 558 0
30DEC25 162.50 P 0.00 0.00 0.00 34.54 -1.08 67 0 962 0
30DEC25 165.00 P 0.00 0.00 0.00 35.93 -1.21 67 0 481 0
30DEC25 167.50 P 0.00 0.00 0.00 37.41 -1.30 67 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 38.97 -1.30 67 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 40.54 -1.30 67 0 482 0
30DEC25 175.00 P 0.00 0.00 0.00 42.11 -1.30 67 0 482 0
30DEC25 177.50 P 0.00 0.00 0.00 43.68 -1.31 67 0 481 0
30DEC25 180.00 P 0.00 0.00 0.00 45.25 -1.32 67 0 526 0
30DEC25 182.50 P 0.00 0.00 0.00 46.83 -1.32 67 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 48.41 -1.40 67 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 50.01 -1.54 67 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 51.75 -1.55 67 0 3 0
30DEC25 192.50 P 0.00 0.00 0.00 53.49 -1.56 67 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 55.24 -1.56 67 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 56.99 -1.57 67 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 58.75 -1.56 67 0 10 0
30DEC25 205.00 P 0.00 0.00 0.00 62.26 -1.59 67 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 65.80 -1.73 67 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 69.54 -1.81 67 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 73.37 -1.82 67 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 77.21 -1.82 67 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 81.05 -1.85 67 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 84.92 -1.90 67 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 88.87 -2.06 67 0 10 0
30DEC25 245.00 P 0.00 0.00 0.00 92.99 -2.06 67 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 97.11 -2.08 67 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 101.24 -2.09 67 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 105.39 -2.11 67 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 109.55 -2.16 67 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 113.77 -2.30 67 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 118.13 -2.31 67 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 122.50 -2.32 67 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 126.88 -2.33 67 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 131.27 -2.35 67 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 135.68 -2.36 67 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 140.10 -2.43 67 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 24.43 -0.78 67 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 25.63 -0.79 67 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 26.84 -0.80 67 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 28.06 -0.84 67 0 10 0
30MAR26 145.00 P 0.00 0.00 0.00 29.30 -0.99 67 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 30.70 -0.99 67 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 32.09 -1.00 67 0 1 0
30MAR26 152.50 P 0.00 0.00 0.00 33.49 -1.01 67 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 34.90 -1.00 67 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 36.30 -1.01 67 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 37.71 -1.02 67 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 39.12 -1.03 67 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 40.54 -1.16 67 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 42.06 -1.23 67 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 43.65 -1.23 67 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 45.23 -1.24 67 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 46.83 -1.24 67 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 48.42 -1.25 67 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 50.02 -1.25 67 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 51.62 -1.25 67 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 53.22 -1.27 67 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 54.83 -1.30 67 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 56.45 -1.44 67 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 58.18 -1.48 67 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 59.95 -1.48 67 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 61.71 -1.50 67 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 63.49 -1.49 67 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 67.04 -1.50 67 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 70.60 -1.52 67 0 0 0
TOTAL PUT 1,016 72,442 +535
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 29.45
28MAR25 15.50 C 0.00 0.00 0.00 13.97 -0.51 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 13.47 -0.51 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 12.98 -0.50 109 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 12.48 -0.50 101 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 11.98 -0.50 94 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 11.48 -0.50 87 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 10.98 -0.50 80 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 10.48 -0.50 71 0 26 0
28MAR25 19.50 C 0.00 0.00 0.00 9.98 -0.50 54 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 9.48 -0.50 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 8.48 -0.50 0 0 2 0
28MAR25 22.00 C 0.00 0.00 0.00 7.48 -0.51 0 0 3 0
28MAR25 23.00 C 0.00 0.00 0.00 6.49 -0.50 50 0 30 0
28MAR25 24.00 C 0.00 0.00 0.00 5.49 -0.50 40 0 76 0
28MAR25 25.00 C 0.00 0.00 0.00 4.49 -0.50 30 0 450 0
28MAR25 26.00 C 0.00 0.00 0.00 3.58 -0.41 45 1 599 0
28MAR25 27.00 C 0.00 0.00 0.00 2.57 -0.43 33 0 1,339 0
28MAR25 28.00 C 1.60 1.60 1.60 1.61 -0.38 26 26 1,202 0
28MAR25 29.00 C 0.00 0.00 0.00 0.81 -0.37 23 0 509 0
28MAR25 30.00 C 0.38 0.44 0.38 0.30 -0.30 22 121 1,696 +30
28MAR25 31.00 C 0.18 0.18 0.15 0.08 -0.15 21 50 476 +30
28MAR25 32.00 C 0.07 0.07 0.07 0.02 -0.06 23 30 495 0
28MAR25 33.00 C 0.04 0.04 0.04 0.01 -0.01 27 2 243 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 500 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 12.04 -0.50 50 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 11.54 -0.50 0 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 11.04 -0.51 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 10.55 -0.50 46 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 10.05 -0.50 40 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 9.55 -0.50 0 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 8.56 -0.50 36 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 7.56 -0.50 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 6.57 -0.50 27 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 5.57 -0.50 0 0 1,108 0
29APR25 25.00 C 0.00 0.00 0.00 4.59 -0.50 22 0 763 0
29APR25 26.00 C 0.00 0.00 0.00 3.66 -0.33 25 0 385 0
29APR25 27.00 C 0.00 0.00 0.00 2.72 -0.36 22 0 514 0
29APR25 28.00 C 0.00 0.00 0.00 1.91 -0.34 22 0 419 0
29APR25 29.00 C 1.30 1.30 1.24 1.24 -0.29 22 70 435 +30
29APR25 30.00 C 0.87 0.87 0.78 0.76 -0.21 22 70 453 +50
29APR25 31.00 C 0.00 0.00 0.00 0.41 -0.18 22 1 86 0
29APR25 32.00 C 0.00 0.00 0.00 0.21 -0.11 22 0 203 0
29APR25 33.00 C 0.00 0.00 0.00 0.10 -0.06 22 0 242 0
29APR25 34.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 36 0
29APR25 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 11.60 -0.50 32 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 11.10 -0.51 0 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 10.61 -0.50 33 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 10.11 -0.50 0 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 9.62 -0.50 32 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 8.62 -0.51 0 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 7.63 -0.51 0 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 6.64 -0.51 0 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 5.66 -0.50 20 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 4.70 -0.49 21 0 120 0
29MAY25 26.00 C 0.00 0.00 0.00 3.83 -0.34 23 0 230 0
29MAY25 27.00 C 0.00 0.00 0.00 2.96 -0.33 22 0 569 0
29MAY25 28.00 C 0.00 0.00 0.00 2.16 -0.31 21 0 180 0
29MAY25 29.00 C 0.00 0.00 0.00 1.52 -0.28 21 0 308 0
29MAY25 30.00 C 0.00 0.00 0.00 1.02 -0.22 21 0 186 0
29MAY25 31.00 C 0.00 0.00 0.00 0.66 -0.18 21 0 134 0
29MAY25 32.00 C 0.00 0.00 0.00 0.39 -0.16 21 0 300 0
29MAY25 33.00 C 0.00 0.00 0.00 0.22 -0.10 21 0 60 0
29MAY25 34.00 C 0.00 0.00 0.00 0.12 -0.06 21 0 92 0
29MAY25 35.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 8 0
29MAY25 36.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 13.14 -0.50 34 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 12.64 -0.51 0 0 26 0
27JUN25 17.50 C 0.00 0.00 0.00 12.15 -0.50 0 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 11.66 -0.50 33 0 52 0
27JUN25 18.50 C 0.00 0.00 0.00 11.16 -0.50 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 10.67 -0.50 29 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 10.17 -0.51 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 9.68 -0.50 23 0 20 0
27JUN25 21.00 C 0.00 0.00 0.00 8.69 -0.50 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 7.71 -0.50 23 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 6.72 -0.50 19 0 5 0
27JUN25 24.00 C 0.00 0.00 0.00 5.76 -0.49 21 0 132 0
27JUN25 25.00 C 0.00 0.00 0.00 4.81 -0.49 20 0 40 0
27JUN25 26.00 C 0.00 0.00 0.00 3.97 -0.29 22 0 5 0
27JUN25 27.00 C 0.00 0.00 0.00 3.12 -0.31 21 0 566 0
27JUN25 28.00 C 0.00 0.00 0.00 2.39 -0.30 21 0 120 0
27JUN25 29.00 C 0.00 0.00 0.00 1.79 -0.23 21 0 223 0
27JUN25 30.00 C 0.00 0.00 0.00 1.20 -0.27 20 0 136 0
27JUN25 31.00 C 0.83 0.83 0.83 0.83 -0.21 20 25 364 +25
27JUN25 32.00 C 0.00 0.00 0.00 0.56 -0.14 21 0 94 0
27JUN25 33.00 C 0.00 0.00 0.00 0.36 -0.13 21 0 15 0
27JUN25 34.00 C 0.00 0.00 0.00 0.22 -0.09 21 0 104 0
27JUN25 35.00 C 0.00 0.00 0.00 0.13 -0.06 21 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 0.07 -0.04 21 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 12.65 -0.50 0 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 12.16 -0.50 31 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 11.67 -0.50 34 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 11.17 -0.50 0 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 10.68 -0.50 29 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 10.18 -0.50 0 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 9.69 -0.50 24 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 8.70 -0.50 0 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 7.72 -0.50 22 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 6.74 -0.50 21 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 5.78 -0.49 21 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 4.85 -0.48 21 0 362 0
29SEP25 26.00 C 0.00 0.00 0.00 3.97 -0.46 20 0 4 0
29SEP25 27.00 C 0.00 0.00 0.00 3.17 -0.43 20 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 2.47 -0.39 20 0 40 0
29SEP25 29.00 C 0.00 0.00 0.00 1.88 -0.34 20 0 3 0
29SEP25 30.00 C 0.00 0.00 0.00 1.40 -0.29 21 0 99 0
29SEP25 31.00 C 0.00 0.00 0.00 1.02 -0.24 21 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.73 -0.19 21 0 14 0
29SEP25 33.00 C 0.00 0.00 0.00 0.51 -0.15 20 0 3 0
29SEP25 34.00 C 0.00 0.00 0.00 0.35 -0.12 20 0 3 0
29SEP25 35.00 C 0.00 0.00 0.00 0.24 -0.09 20 0 2 0
29SEP25 36.00 C 0.00 0.00 0.00 0.16 -0.07 20 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.11 -0.04 21 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.16 -0.50 32 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.67 -0.50 32 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.17 -0.50 28 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.68 -0.50 28 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.18 -0.51 23 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.69 -0.50 25 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.70 -0.51 21 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.72 -0.50 21 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.75 -0.50 21 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.81 -0.50 20 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.92 -0.48 20 0 72 0
30DEC25 26.00 C 0.00 0.00 0.00 4.10 -0.46 20 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 3.37 -0.42 21 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 2.74 -0.38 21 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 2.20 -0.34 21 0 22 0
30DEC25 30.00 C 0.00 0.00 0.00 1.75 -0.29 20 0 100 0
30DEC25 31.00 C 0.00 0.00 0.00 1.38 -0.25 20 0 26 0
30DEC25 32.00 C 0.00 0.00 0.00 1.08 -0.21 20 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.84 -0.18 21 0 3 0
30DEC25 34.00 C 0.00 0.00 0.00 0.64 -0.16 21 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.49 -0.12 21 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.37 -0.10 20 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.28 -0.08 21 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.20 -0.07 20 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.15 -0.05 20 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.68 -0.50 27 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.18 -0.51 23 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.69 -0.50 23 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.70 -0.51 20 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.73 -0.51 20 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.79 -0.50 21 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.90 -0.48 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.07 -0.46 21 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.32 -0.43 21 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.65 -0.41 20 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.08 -0.37 21 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.58 -0.33 21 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.14 -0.29 20 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 1.77 -0.26 21 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 1.44 -0.25 21 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 1.18 -0.21 21 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 0.95 -0.18 20 0 4 0
30MAR26 35.00 C 0.00 0.00 0.00 0.76 -0.16 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.61 -0.13 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.48 -0.11 20 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.38 -0.10 21 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.30 -0.08 21 0 0 0
TOTAL CALL 396 17,218 +165
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 130 0 52 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 124 0 22 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 40 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 7 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 25 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 54 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 63 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 51 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 356 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 179 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 327 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 723 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 388 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 729 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,052 0
28MAR25 28.00 P 0.07 0.08 0.07 0.06 +0.01 21 21 285 +20
28MAR25 29.00 P 0.30 0.30 0.30 0.28 +0.06 21 1 482 0
28MAR25 30.00 P 0.88 0.90 0.81 0.80 +0.18 21 125 282 +125
28MAR25 31.00 P 1.58 1.58 1.58 1.58 +0.30 20 6 10 +6
28MAR25 32.00 P 0.00 0.00 0.00 2.55 +0.40 0 0 15 0
28MAR25 33.00 P 0.00 0.00 0.00 3.55 +0.50 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 4.55 +0.50 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 5.55 +0.50 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 6.55 +0.50 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 7.55 +0.50 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 8.55 +0.50 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 9.55 +0.50 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 51 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 30 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 +0.01 23 0 836 0
29APR25 26.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 544 0
29APR25 27.00 P 0.00 0.00 0.00 0.13 +0.05 21 0 163 0
29APR25 28.00 P 0.25 0.26 0.25 0.31 +0.09 21 42 133 +38
29APR25 29.00 P 0.00 0.00 0.00 0.63 +0.14 21 0 157 0
29APR25 30.00 P 1.04 1.13 1.04 1.12 +0.20 21 106 107 +101
29APR25 31.00 P 0.00 0.00 0.00 1.82 +0.28 21 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 2.64 +0.33 21 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 3.56 +0.46 21 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 4.55 +0.50 0 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 5.55 +0.50 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 6.55 +0.50 0 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 7.55 +0.50 0 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 8.55 +0.50 0 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 9.55 +0.50 0 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 37 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29MAY25 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 49 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29MAY25 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 125 0
29MAY25 25.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 495 0
29MAY25 26.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 636 0
29MAY25 27.00 P 0.00 0.00 0.00 0.24 +0.06 21 0 381 0
29MAY25 28.00 P 0.43 0.43 0.43 0.46 +0.10 20 2 110 0
29MAY25 29.00 P 0.81 0.81 0.81 0.81 +0.13 20 15 126 +15
29MAY25 30.00 P 1.39 1.39 1.29 1.32 +0.19 21 48 78 +48
29MAY25 31.00 P 2.04 2.04 2.04 1.98 +0.26 21 14 49 +14
29MAY25 32.00 P 0.00 0.00 0.00 2.74 +0.30 21 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 3.61 +0.43 21 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 4.55 +0.47 0 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 5.55 +0.50 0 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 6.55 +0.50 0 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 7.55 +0.50 0 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 8.55 +0.50 0 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 9.55 +0.50 0 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 30 0 74 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 259 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 512 0
27JUN25 24.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 176 0
27JUN25 25.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 184 0
27JUN25 26.00 P 0.00 0.00 0.00 0.17 +0.03 20 0 106 0
27JUN25 27.00 P 0.00 0.00 0.00 0.33 +0.05 20 0 46 0
27JUN25 28.00 P 0.00 0.00 0.00 0.59 +0.09 20 0 113 0
27JUN25 29.00 P 0.00 0.00 0.00 0.95 +0.11 20 0 108 0
27JUN25 30.00 P 0.00 0.00 0.00 1.50 +0.21 21 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 2.14 +0.27 21 0 50 0
27JUN25 32.00 P 0.00 0.00 0.00 2.88 +0.32 22 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 3.66 +0.40 21 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 4.57 +0.45 20 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 5.55 +0.49 0 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 6.55 +0.50 0 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 7.55 +0.50 0 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 8.55 +0.50 0 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 9.55 +0.50 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 140 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 111 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 63 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 49 0
29SEP25 21.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 8 0
29SEP25 23.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 18 0
29SEP25 24.00 P 0.00 0.00 0.00 0.24 +0.03 20 0 16 0
29SEP25 25.00 P 0.00 0.00 0.00 0.42 +0.07 21 0 6 0
29SEP25 26.00 P 0.00 0.00 0.00 0.66 +0.09 20 0 8 0
29SEP25 27.00 P 0.00 0.00 0.00 0.99 +0.13 20 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 1.41 +0.16 20 0 113 0
29SEP25 29.00 P 0.00 0.00 0.00 1.93 +0.21 21 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 2.54 +0.26 21 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 3.23 +0.31 21 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 3.99 +0.35 21 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 4.81 +0.38 21 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 5.67 +0.41 20 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 6.58 +0.44 21 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 7.51 +0.46 20 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 8.46 +0.47 20 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 9.43 +0.49 21 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 10.40 +0.49 20 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 129 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 42 0
30DEC25 23.00 P 0.00 0.00 0.00 0.25 +0.03 21 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.40 +0.05 21 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.61 +0.07 21 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.89 +0.10 21 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 1.24 +0.13 21 0 100 0
30DEC25 28.00 P 0.00 0.00 0.00 1.67 +0.16 20 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 2.19 +0.21 21 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 2.78 +0.25 21 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.44 +0.29 20 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.17 +0.33 20 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.96 +0.36 21 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.79 +0.39 20 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.67 +0.42 20 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.58 +0.45 21 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.51 +0.46 20 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.46 +0.47 20 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.42 +0.48 20 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.23 +0.03 21 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.36 +0.04 21 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.54 +0.06 21 0 42 0
30MAR26 25.00 P 0.74 0.74 0.74 0.77 +0.08 20 20 100 +20
30MAR26 26.00 P 0.00 0.00 0.00 1.07 +0.10 21 0 0 0
30MAR26 27.00 P 1.40 1.40 1.40 1.43 +0.12 20 37 37 +37
30MAR26 28.00 P 0.00 0.00 0.00 1.87 +0.15 20 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.38 +0.19 20 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.97 +0.24 21 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.61 +0.27 21 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.31 +0.29 20 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.08 +0.34 20 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.90 +0.38 21 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.75 +0.40 21 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.64 +0.43 21 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.56 +0.45 21 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.49 +0.46 20 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.45 +0.48 21 0 0 0
TOTAL PUT 437 14,512 +424
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$ 9.07
28MAR25 4.90 C 0.00 0.00 0.00 4.18 +0.43 122 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 4.08 +0.43 117 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 3.83 +0.43 106 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 3.58 +0.43 95 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 3.33 +0.43 85 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 3.08 +0.43 75 0 21 0
28MAR25 6.25 C 0.00 0.00 0.00 2.83 +0.43 64 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 2.58 +0.43 44 0 1 0
28MAR25 6.75 C 0.00 0.00 0.00 2.33 +0.43 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 2.08 +0.43 0 0 45 0
28MAR25 7.25 C 0.00 0.00 0.00 1.83 +0.43 0 0 159 0
28MAR25 7.50 C 0.00 0.00 0.00 1.58 +0.42 0 0 291 0
28MAR25 7.75 C 0.00 0.00 0.00 1.34 +0.43 43 0 116 0
28MAR25 8.00 C 0.00 0.00 0.00 1.10 +0.41 41 0 223 0
28MAR25 8.25 C 0.00 0.00 0.00 0.87 +0.37 40 0 124 0
28MAR25 8.50 C 0.51 0.71 0.51 0.64 +0.30 35 38 282 -8
28MAR25 8.75 C 0.00 0.00 0.00 0.47 +0.25 39 0 152 0
28MAR25 9.00 C 0.16 0.30 0.16 0.33 +0.20 40 220 414 +126
28MAR25 9.25 C 0.17 0.29 0.17 0.22 +0.14 41 526 292 -155
28MAR25 9.50 C 0.13 0.20 0.13 0.13 +0.08 40 292 337 +43
28MAR25 9.75 C 0.10 0.14 0.10 0.08 +0.05 41 192 296 +190
28MAR25 10.00 C 0.05 0.08 0.05 0.04 +0.03 40 95 138 +64
28MAR25 10.50 C 0.03 0.03 0.03 0.01 0.00 40 25 70 +25
28MAR25 11.00 C 0.01 0.01 0.01 0.01 0.00 50 60 80 +60
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 135 0 2 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 4.19 +0.42 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 4.10 +0.43 70 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 3.85 +0.43 63 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 3.60 +0.43 55 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 3.35 +0.43 46 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 3.10 +0.43 0 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 2.85 +0.43 0 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 2.60 +0.42 0 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.36 +0.43 39 0 200 0
29APR25 7.00 C 0.00 0.00 0.00 2.11 +0.42 33 0 380 0
29APR25 7.25 C 0.00 0.00 0.00 1.87 +0.41 35 0 300 0
29APR25 7.50 C 0.00 0.00 0.00 1.64 +0.40 36 0 221 0
29APR25 7.75 C 0.00 0.00 0.00 1.41 +0.41 35 0 61 0
29APR25 8.00 C 0.00 0.00 0.00 1.20 +0.38 36 0 118 0
29APR25 8.25 C 0.00 0.00 0.00 0.99 +0.34 35 0 75 0
29APR25 8.50 C 0.00 0.00 0.00 0.81 +0.30 35 0 45 0
29APR25 8.75 C 0.00 0.00 0.00 0.65 +0.25 35 0 43 0
29APR25 9.00 C 0.38 0.52 0.38 0.52 +0.22 36 24 95 -15
29APR25 9.25 C 0.50 0.50 0.48 0.41 +0.18 36 3 62 +2
29APR25 9.50 C 0.33 0.37 0.33 0.31 +0.14 36 96 84 +59
29APR25 9.75 C 0.16 0.16 0.16 0.23 +0.11 36 10 105 0
29APR25 10.00 C 0.17 0.18 0.17 0.17 +0.09 36 12 59 +10
29APR25 10.50 C 0.12 0.14 0.12 0.09 +0.05 36 85 56 +3
29APR25 11.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 30 0
29APR25 11.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 4.21 +0.43 61 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 4.11 +0.43 58 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 3.86 +0.43 47 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 3.61 +0.43 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 3.36 +0.43 0 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 3.12 +0.43 45 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 2.87 +0.43 39 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 2.62 +0.42 32 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.38 +0.42 36 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 2.14 +0.41 36 0 39 0
29MAY25 7.25 C 0.00 0.00 0.00 1.91 +0.41 37 0 229 0
29MAY25 7.50 C 0.00 0.00 0.00 1.68 +0.39 36 0 34 0
29MAY25 7.75 C 0.00 0.00 0.00 1.46 +0.39 35 0 15 0
29MAY25 8.00 C 0.00 0.00 0.00 1.26 +0.36 36 0 401 0
29MAY25 8.25 C 0.00 0.00 0.00 1.08 +0.34 37 0 510 0
29MAY25 8.50 C 0.00 0.00 0.00 0.91 +0.31 37 0 117 0
29MAY25 8.75 C 0.00 0.00 0.00 0.74 +0.26 35 0 34 0
29MAY25 9.00 C 0.61 0.61 0.61 0.62 +0.24 36 100 232 -100
29MAY25 9.25 C 0.00 0.00 0.00 0.49 +0.19 36 0 199 0
29MAY25 9.50 C 0.39 0.39 0.39 0.41 +0.17 37 6 98 0
29MAY25 9.75 C 0.00 0.00 0.00 0.33 +0.15 37 0 48 0
29MAY25 10.00 C 0.25 0.25 0.25 0.25 +0.12 36 23 67 +7
29MAY25 10.50 C 0.16 0.18 0.16 0.15 +0.07 36 10 55 +5
29MAY25 11.00 C 0.00 0.00 0.00 0.09 +0.05 37 0 54 0
29MAY25 11.50 C 0.00 0.00 0.00 0.05 +0.03 37 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29MAY25 12.50 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 4.21 +0.43 59 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 4.11 +0.43 56 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 3.86 +0.43 46 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 3.61 +0.43 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.36 +0.43 0 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 3.12 +0.43 43 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.87 +0.43 37 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 2.62 +0.42 31 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.38 +0.42 35 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 2.15 +0.42 38 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.91 +0.40 35 0 1 0
27JUN25 7.50 C 0.00 0.00 0.00 1.69 +0.38 36 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 1.48 +0.39 36 0 1 0
27JUN25 8.00 C 0.00 0.00 0.00 1.28 +0.35 36 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 1.10 +0.33 36 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.93 +0.29 36 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.79 +0.27 36 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.66 +0.24 36 0 3 0
27JUN25 9.25 C 0.00 0.00 0.00 0.55 +0.21 36 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.46 +0.19 37 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 0.38 +0.16 37 0 38 0
27JUN25 10.00 C 0.00 0.00 0.00 0.31 +0.14 37 0 13 0
27JUN25 10.50 C 0.00 0.00 0.00 0.20 +0.09 37 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.13 +0.07 37 0 10 0
27JUN25 11.50 C 0.00 0.00 0.00 0.08 +0.04 37 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.05 +0.03 37 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 4.21 +0.43 52 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 4.11 +0.43 49 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 3.86 +0.43 42 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 3.61 +0.43 0 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.36 +0.42 0 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 3.12 +0.43 37 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.87 +0.42 33 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.63 +0.41 34 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.40 +0.41 35 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.17 +0.39 35 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.96 +0.38 35 0 21 0
29SEP25 7.50 C 0.00 0.00 0.00 1.75 +0.35 35 0 5 0
29SEP25 7.75 C 0.00 0.00 0.00 1.56 +0.33 35 0 10 0
29SEP25 8.00 C 0.00 0.00 0.00 1.39 +0.31 35 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 1.23 +0.29 35 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 1.09 +0.27 35 0 2 0
29SEP25 8.75 C 0.00 0.00 0.00 0.96 +0.24 35 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.86 +0.24 36 0 1 0
29SEP25 9.25 C 0.00 0.00 0.00 0.74 +0.20 35 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.65 +0.18 35 0 240 0
29SEP25 9.75 C 0.00 0.00 0.00 0.57 +0.17 35 0 0 0
29SEP25 10.00 C 0.51 0.51 0.51 0.49 +0.14 35 3 22 +3
29SEP25 10.50 C 0.00 0.00 0.00 0.38 +0.12 35 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.28 +0.09 35 0 4 0
29SEP25 11.50 C 0.00 0.00 0.00 0.21 +0.07 35 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.16 +0.06 35 0 2 0
29SEP25 12.50 C 0.00 0.00 0.00 0.11 +0.04 35 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 4 0
29SEP25 13.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 5 0
29SEP25 14.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.21 +0.43 46 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.11 +0.43 44 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.86 +0.43 38 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.61 +0.43 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.37 +0.43 37 0 0 0
30DEC25 6.00 C 3.19 3.19 3.19 3.12 +0.42 33 100 30 -70
30DEC25 6.25 C 0.00 0.00 0.00 2.89 +0.41 36 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.66 +0.40 35 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.44 +0.39 35 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.23 +0.37 35 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.04 +0.35 35 0 2 0
30DEC25 7.50 C 1.60 1.60 1.60 1.86 +0.33 35 1 12 0
30DEC25 7.75 C 0.00 0.00 0.00 1.70 +0.32 35 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.55 +0.30 35 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.41 +0.28 35 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.28 +0.26 35 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.16 +0.25 35 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.07 +0.25 35 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 0.95 +0.21 35 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.86 +0.20 35 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.78 +0.19 35 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.70 +0.17 35 0 45 0
30DEC25 10.50 C 0.00 0.00 0.00 0.57 +0.15 35 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.46 +0.13 35 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.37 +0.11 35 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.29 +0.09 35 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.23 +0.07 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.15 +0.41 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.93 +0.40 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.72 +0.39 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.52 +0.37 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.34 +0.36 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.17 +0.34 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.01 +0.33 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.86 +0.31 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.72 +0.29 35 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.59 +0.28 35 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.47 +0.28 35 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.35 +0.25 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.27 +0.26 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.15 +0.23 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.06 +0.22 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.97 +0.20 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.89 +0.19 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.75 +0.17 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.63 +0.15 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.52 +0.12 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.44 +0.11 35 0 2 0
30MAR26 12.50 C 0.41 0.41 0.41 0.36 +0.09 35 1 11 +1
TOTAL CALL 1,922 7,723 +250
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 120 0 50 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 48 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 85 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 314 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 258 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 227 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 219 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 413 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 389 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 -0.04 37 0 216 0
28MAR25 8.25 P 0.04 0.05 0.04 0.03 -0.07 38 100 170 -70
28MAR25 8.50 P 0.10 0.10 0.06 0.07 -0.12 38 105 88 -105
28MAR25 8.75 P 0.13 0.13 0.11 0.14 -0.19 39 31 227 0
28MAR25 9.00 P 0.26 0.26 0.20 0.24 -0.25 39 143 104 -62
28MAR25 9.25 P 0.36 0.36 0.36 0.39 -0.30 41 6 6 +5
28MAR25 9.50 P 0.52 0.52 0.52 0.56 -0.33 42 100 100 0
28MAR25 9.75 P 0.00 0.00 0.00 0.76 -0.36 43 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.96 -0.40 40 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 1.43 -0.43 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 1.93 -0.43 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 2.43 -0.43 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 2.93 -0.43 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 3.43 -0.43 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 3.93 -0.43 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 4.43 -0.43 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 4.93 -0.43 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 5.43 -0.43 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 5.93 -0.43 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 6.43 -0.43 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 6.93 -0.43 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 7.43 -0.43 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 7.93 -0.43 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 8.43 -0.43 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 8.93 -0.43 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 192 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 195 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 342 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 -0.02 33 0 381 0
29APR25 7.50 P 0.02 0.02 0.02 0.02 -0.04 33 4 125 0
29APR25 7.75 P 0.05 0.05 0.04 0.05 -0.05 35 45 195 0
29APR25 8.00 P 0.08 0.08 0.08 0.08 -0.08 35 5 86 -5
29APR25 8.25 P 0.15 0.15 0.11 0.13 -0.11 35 15 59 +5
29APR25 8.50 P 0.25 0.25 0.17 0.20 -0.14 35 13 47 +8
29APR25 8.75 P 0.00 0.00 0.00 0.28 -0.20 34 0 52 0
29APR25 9.00 P 0.39 0.39 0.39 0.40 -0.22 35 2 68 0
29APR25 9.25 P 0.51 0.51 0.51 0.55 -0.25 36 3 3 +3
29APR25 9.50 P 0.86 0.86 0.68 0.71 -0.27 37 4 1 0
29APR25 9.75 P 0.00 0.00 0.00 0.89 -0.30 38 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.05 -0.35 35 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 1.48 -0.39 36 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 1.94 -0.42 35 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 2.43 -0.43 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 2.93 -0.43 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.43 -0.43 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 38 0
29MAY25 6.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 41 0
29MAY25 6.75 P 0.00 0.00 0.00 0.04 -0.02 37 0 149 0
29MAY25 7.00 P 0.00 0.00 0.00 0.05 -0.05 35 0 46 0
29MAY25 7.25 P 0.00 0.00 0.00 0.09 -0.06 36 0 203 0
29MAY25 7.50 P 0.00 0.00 0.00 0.13 -0.08 35 0 200 0
29MAY25 7.75 P 0.00 0.00 0.00 0.19 -0.11 36 0 306 0
29MAY25 8.00 P 0.00 0.00 0.00 0.26 -0.14 35 0 568 0
29MAY25 8.25 P 0.00 0.00 0.00 0.36 -0.17 36 0 542 0
29MAY25 8.50 P 0.44 0.44 0.44 0.47 -0.20 36 30 130 +30
29MAY25 8.75 P 0.00 0.00 0.00 0.60 -0.23 36 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.77 -0.25 38 0 105 0
29MAY25 9.25 P 0.00 0.00 0.00 0.91 -0.31 37 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.11 -0.27 38 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.29 -0.30 38 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.46 -0.35 36 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 1.89 -0.37 36 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.34 -0.40 36 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 2.81 -0.41 36 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 3.29 -0.42 35 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 3.78 -0.42 36 0 0 0
27JUN25 4.90 P 0.01 0.01 0.01 0.01 0.00 50 480 480 0
27JUN25 5.00 P 0.01 0.01 0.01 0.01 0.00 48 560 561 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 36 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
27JUN25 6.00 P 0.00 0.00 0.00 0.02 0.00 38 0 2 0
27JUN25 6.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.04 -0.03 36 0 25 0
27JUN25 6.75 P 0.00 0.00 0.00 0.07 -0.03 37 0 10 0
27JUN25 7.00 P 0.00 0.00 0.00 0.09 -0.05 35 0 46 0
27JUN25 7.25 P 0.00 0.00 0.00 0.14 -0.06 36 0 56 0
27JUN25 7.50 P 0.00 0.00 0.00 0.19 -0.09 35 0 46 0
27JUN25 7.75 P 0.00 0.00 0.00 0.26 -0.11 36 0 16 0
27JUN25 8.00 P 0.00 0.00 0.00 0.34 -0.14 35 0 53 0
27JUN25 8.25 P 0.00 0.00 0.00 0.44 -0.16 36 0 3 0
27JUN25 8.50 P 0.00 0.00 0.00 0.55 -0.20 35 0 15 0
27JUN25 8.75 P 0.68 0.68 0.68 0.68 -0.23 35 10 29 +10
27JUN25 9.00 P 0.00 0.00 0.00 0.84 -0.25 36 0 63 0
27JUN25 9.25 P 0.00 0.00 0.00 0.99 -0.28 36 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.16 -0.28 36 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 1.36 -0.28 37 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.53 -0.32 36 0 22 0
27JUN25 10.50 P 0.00 0.00 0.00 1.94 -0.36 36 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 2.38 -0.38 36 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 2.84 -0.39 36 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.31 -0.41 36 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 3.79 -0.42 35 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 4.28 -0.42 36 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 4.77 -0.42 35 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.26 -0.43 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 5.76 -0.42 38 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.25 -0.43 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 6.75 -0.43 37 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 573 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 135 0
29SEP25 5.25 P 0.00 0.00 0.00 0.02 0.00 37 0 40 0
29SEP25 5.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
29SEP25 5.75 P 0.00 0.00 0.00 0.04 -0.02 35 0 10 0
29SEP25 6.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 27 0
29SEP25 6.25 P 0.11 0.11 0.11 0.08 -0.04 35 4 43 -4
29SEP25 6.50 P 0.00 0.00 0.00 0.12 -0.05 35 0 30 0
29SEP25 6.75 P 0.00 0.00 0.00 0.16 -0.06 35 0 15 0
29SEP25 7.00 P 0.00 0.00 0.00 0.21 -0.07 35 0 15 0
29SEP25 7.25 P 0.00 0.00 0.00 0.27 -0.09 35 0 4 0
29SEP25 7.50 P 0.00 0.00 0.00 0.35 -0.10 35 0 9 0
29SEP25 7.75 P 0.00 0.00 0.00 0.43 -0.12 35 0 3 0
29SEP25 8.00 P 0.00 0.00 0.00 0.53 -0.14 35 0 12 0
29SEP25 8.25 P 0.00 0.00 0.00 0.63 -0.17 35 0 11 0
29SEP25 8.50 P 0.00 0.00 0.00 0.75 -0.19 35 0 2 0
29SEP25 8.75 P 0.00 0.00 0.00 0.88 -0.20 35 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.01 -0.23 35 0 1 0
29SEP25 9.25 P 0.00 0.00 0.00 1.17 -0.25 35 0 1 0
29SEP25 9.50 P 0.00 0.00 0.00 1.33 -0.27 35 0 89 0
29SEP25 9.75 P 0.00 0.00 0.00 1.51 -0.27 35 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 1.69 -0.29 35 0 15 0
29SEP25 10.50 P 0.00 0.00 0.00 2.07 -0.32 35 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.48 -0.35 35 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 2.92 -0.37 35 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 3.37 -0.38 35 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 3.83 -0.40 35 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 4.31 -0.40 35 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 4.79 -0.41 35 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 5.28 -0.41 36 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 5.77 -0.42 36 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.26 -0.42 36 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 6.75 -0.43 33 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.02 -0.01 34 0 585 0
30DEC25 5.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 113 0
30DEC25 5.25 P 0.00 0.00 0.00 0.04 -0.02 35 0 10 0
30DEC25 5.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.15 -0.05 35 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.20 -0.06 35 0 42 0
30DEC25 6.75 P 0.00 0.00 0.00 0.25 -0.07 35 0 8 0
30DEC25 7.00 P 0.00 0.00 0.00 0.32 -0.08 35 0 55 0
30DEC25 7.25 P 0.00 0.00 0.00 0.39 -0.09 35 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 0.47 -0.11 35 0 1 0
30DEC25 7.75 P 0.00 0.00 0.00 0.56 -0.13 35 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.66 -0.15 35 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.78 -0.16 35 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.90 -0.18 35 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.03 -0.19 35 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.16 -0.22 35 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.32 -0.22 35 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.48 -0.24 35 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.64 -0.26 35 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.82 -0.27 35 0 5 0
30DEC25 10.50 P 0.00 0.00 0.00 2.18 -0.30 35 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.58 -0.33 35 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.00 -0.34 35 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.43 -0.37 35 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.88 -0.38 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.17 -0.05 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.22 -0.05 35 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.27 -0.07 35 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.34 -0.07 35 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.41 -0.09 35 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.49 -0.10 35 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.58 -0.11 35 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.68 -0.12 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.78 -0.14 35 0 1 0
30MAR26 8.25 P 0.00 0.00 0.00 0.90 -0.15 35 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 1.02 -0.18 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.15 -0.18 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.28 -0.21 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.44 -0.21 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.60 -0.22 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.76 -0.24 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.93 -0.25 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.29 -0.28 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.67 -0.30 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.07 -0.33 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.50 -0.34 35 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.93 -0.37 35 0 0 0
TOTAL PUT 1,660 10,479 -185
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$ 385.80
14MAR25 275.00 C 0.00 0.00 0.00 110.80 +24.97 0 0 0 0
14MAR25 280.00 C 0.00 0.00 0.00 105.80 +24.97 0 0 0 0
14MAR25 285.00 C 0.00 0.00 0.00 100.80 +24.97 0 0 0 0
14MAR25 290.00 C 0.00 0.00 0.00 95.80 +24.97 0 0 0 0
14MAR25 295.00 C 0.00 0.00 0.00 90.80 +24.97 0 0 0 0
14MAR25 300.00 C 0.00 0.00 0.00 85.80 +24.97 0 0 0 0
14MAR25 310.00 C 0.00 0.00 0.00 75.80 +24.97 0 0 0 0
14MAR25 320.00 C 0.00 0.00 0.00 65.80 +24.96 0 0 0 0
14MAR25 330.00 C 0.00 0.00 0.00 55.80 +24.86 0 0 0 -2
14MAR25 340.00 C 25.49 25.49 25.49 45.80 +24.80 0 6 0 -23
14MAR25 350.00 C 19.50 34.00 16.49 35.80 +23.97 0 13 0 -11
14MAR25 360.00 C 6.90 25.66 6.90 25.80 +21.47 0 51 0 -558
14MAR25 370.00 C 1.75 15.68 1.05 15.80 +14.79 0 629 0 -288
14MAR25 380.00 C 0.40 5.80 0.15 5.80 +5.68 0 613 0 -146
14MAR25 390.00 C 0.20 0.96 0.04 0.00 -0.01 0 197 137 +84
14MAR25 400.00 C 0.04 0.09 0.01 0.00 -0.01 0 16 70 +8
14MAR25 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
14MAR25 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
14MAR25 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
14MAR25 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 280.00 C 0.00 0.00 0.00 106.02 +24.97 71 0 0 0
21MAR25 285.00 C 0.00 0.00 0.00 101.02 +24.97 60 0 0 0
21MAR25 290.00 C 0.00 0.00 0.00 96.02 +24.96 0 0 0 0
21MAR25 295.00 C 0.00 0.00 0.00 91.03 +24.96 58 0 0 0
21MAR25 300.00 C 0.00 0.00 0.00 86.03 +24.94 0 0 0 0
21MAR25 310.00 C 0.00 0.00 0.00 76.04 +24.85 46 0 0 0
21MAR25 320.00 C 0.00 0.00 0.00 66.06 +24.58 47 0 0 0
21MAR25 330.00 C 0.00 0.00 0.00 56.10 +23.56 45 0 1 0
21MAR25 340.00 C 0.00 0.00 0.00 46.25 +22.71 45 0 0 0
21MAR25 350.00 C 21.00 21.00 21.00 36.67 +20.76 45 2 5 0
21MAR25 360.00 C 0.00 0.00 0.00 27.67 +17.22 45 0 24 0
21MAR25 370.00 C 9.50 19.60 7.80 19.06 +12.55 42 114 162 +51
21MAR25 380.00 C 5.92 12.70 5.20 12.61 +9.02 43 84 83 0
21MAR25 390.00 C 3.68 8.50 3.44 7.71 +5.88 44 144 150 +78
21MAR25 400.00 C 2.24 5.85 2.23 4.60 +3.74 46 99 56 +25
21MAR25 410.00 C 1.51 3.55 1.51 2.37 +2.00 46 128 92 +76
21MAR25 420.00 C 1.05 2.25 1.05 1.11 +0.96 45 54 26 +25
21MAR25 430.00 C 0.36 1.45 0.36 0.48 +0.42 45 12 22 +8
21MAR25 440.00 C 0.00 0.00 0.00 0.19 +0.17 45 0 1 0
21MAR25 450.00 C 0.50 0.50 0.50 0.07 +0.06 45 2 2 +2
28MAR25 155.00 C 0.00 0.00 0.00 231.04 +24.98 127 0 35 0
28MAR25 157.50 C 0.00 0.00 0.00 228.54 +24.98 0 0 35 0
28MAR25 160.00 C 0.00 0.00 0.00 226.05 +24.99 129 0 5 0
28MAR25 162.50 C 0.00 0.00 0.00 223.55 +24.98 108 0 0 0
28MAR25 165.00 C 0.00 0.00 0.00 221.05 +24.98 0 0 74 0
28MAR25 167.50 C 0.00 0.00 0.00 218.56 +24.98 119 0 0 0
28MAR25 170.00 C 0.00 0.00 0.00 216.06 +24.98 0 0 7 0
28MAR25 172.50 C 0.00 0.00 0.00 213.57 +24.99 120 0 0 0
28MAR25 175.00 C 0.00 0.00 0.00 211.07 +24.98 107 0 172 0
28MAR25 177.50 C 0.00 0.00 0.00 208.57 +24.98 0 0 47 0
28MAR25 180.00 C 0.00 0.00 0.00 206.08 +24.98 111 0 3 0
28MAR25 182.50 C 0.00 0.00 0.00 203.58 +24.98 0 0 45 0
28MAR25 185.00 C 0.00 0.00 0.00 201.08 +24.98 0 0 16 0
28MAR25 187.50 C 0.00 0.00 0.00 198.59 +24.98 101 0 25 0
28MAR25 190.00 C 0.00 0.00 0.00 196.09 +24.98 0 0 75 0
28MAR25 192.50 C 0.00 0.00 0.00 193.60 +24.98 103 0 30 0
28MAR25 195.00 C 0.00 0.00 0.00 191.10 +24.98 86 0 25 0
28MAR25 197.50 C 0.00 0.00 0.00 188.60 +24.97 0 0 31 0
28MAR25 200.00 C 180.00 180.00 180.00 186.11 +24.64 95 2 81 0
28MAR25 205.00 C 0.00 0.00 0.00 181.12 +24.98 95 0 83 0
28MAR25 210.00 C 0.00 0.00 0.00 176.12 +24.97 0 0 51 0
28MAR25 215.00 C 0.00 0.00 0.00 171.13 +24.98 0 0 243 0
28MAR25 220.00 C 0.00 0.00 0.00 166.14 +24.98 80 0 189 0
28MAR25 225.00 C 0.00 0.00 0.00 161.15 +24.98 81 0 218 0
28MAR25 230.00 C 0.00 0.00 0.00 156.15 +24.90 0 0 659 0
28MAR25 235.00 C 0.00 0.00 0.00 151.16 +24.97 0 0 369 0
28MAR25 240.00 C 0.00 0.00 0.00 146.17 +24.97 66 0 382 0
28MAR25 245.00 C 0.00 0.00 0.00 141.18 +24.98 68 0 214 0
28MAR25 250.00 C 0.00 0.00 0.00 136.18 +24.97 0 0 555 0
28MAR25 255.00 C 0.00 0.00 0.00 131.19 +24.97 0 0 357 0
28MAR25 260.00 C 0.00 0.00 0.00 126.20 +24.97 52 0 465 0
28MAR25 265.00 C 0.00 0.00 0.00 121.21 +24.97 56 0 457 0
28MAR25 270.00 C 0.00 0.00 0.00 116.22 +24.96 55 0 797 0
28MAR25 275.00 C 0.00 0.00 0.00 111.22 +24.94 0 0 405 0
28MAR25 280.00 C 0.00 0.00 0.00 106.23 +24.92 0 0 176 0
28MAR25 285.00 C 0.00 0.00 0.00 101.24 +24.88 44 0 181 0
28MAR25 290.00 C 90.20 95.85 90.20 96.26 +24.84 49 34 291 +2
28MAR25 295.00 C 90.43 90.45 87.20 91.27 +24.74 47 500 766 +464
28MAR25 300.00 C 79.80 84.96 79.80 86.30 +24.37 48 502 546 -167
28MAR25 310.00 C 75.70 75.70 75.70 76.38 +24.00 47 3 868 -3
28MAR25 320.00 C 55.83 63.74 55.83 66.56 +23.18 47 19 900 +3
28MAR25 330.00 C 53.35 53.35 53.35 56.95 +22.48 47 4 602 -4
28MAR25 340.00 C 37.00 45.75 37.00 47.67 +21.04 47 5 2,100 +1
28MAR25 350.00 C 25.00 39.20 25.00 38.92 +18.92 47 13 624 -7
28MAR25 360.00 C 19.00 30.20 19.00 29.97 +15.02 43 52 680 -13
28MAR25 370.00 C 13.60 23.50 13.00 23.08 +12.23 45 189 730 -30
28MAR25 380.00 C 9.13 18.30 9.13 17.20 +9.81 46 215 2,061 +30
28MAR25 390.00 C 6.80 13.70 6.53 12.39 +7.54 46 294 1,680 +109
28MAR25 400.00 C 5.50 10.20 4.62 8.70 +5.62 47 547 912 +31
28MAR25 410.00 C 4.00 7.70 3.35 6.14 +4.25 48 201 1,386 +19
28MAR25 420.00 C 2.83 5.55 2.40 3.98 +2.86 48 98 846 +25
28MAR25 430.00 C 2.15 3.85 1.70 2.49 +1.85 48 39 234 +22
28MAR25 440.00 C 1.43 3.00 1.40 1.51 +1.15 48 74 447 -16
28MAR25 450.00 C 1.05 2.11 1.05 0.88 +0.69 48 71 211 -7
28MAR25 460.00 C 0.68 1.60 0.68 0.50 +0.40 48 86 215 -9
28MAR25 470.00 C 0.45 1.08 0.45 0.27 +0.21 47 7 133 +2
28MAR25 480.00 C 0.91 0.91 0.63 0.15 +0.12 48 7 183 -1
28MAR25 490.00 C 0.73 0.73 0.73 0.08 +0.06 48 1 228 -1
28MAR25 500.00 C 0.28 0.40 0.28 0.04 +0.03 48 6 310 0
29APR25 205.00 C 0.00 0.00 0.00 181.83 +24.97 0 0 0 0
29APR25 210.00 C 0.00 0.00 0.00 176.86 +24.98 47 0 0 0
29APR25 215.00 C 0.00 0.00 0.00 171.89 +24.98 50 0 0 0
29APR25 220.00 C 0.00 0.00 0.00 166.91 +24.97 42 0 0 0
29APR25 225.00 C 0.00 0.00 0.00 161.94 +24.97 46 0 13 0
29APR25 230.00 C 0.00 0.00 0.00 156.97 +24.97 46 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 152.00 +24.96 46 0 12 0
29APR25 240.00 C 0.00 0.00 0.00 147.03 +24.95 45 0 8 0
29APR25 245.00 C 138.78 139.25 138.09 142.07 +24.94 45 150 150 +148
29APR25 250.00 C 0.00 0.00 0.00 137.12 +24.93 46 0 65 0
29APR25 255.00 C 0.00 0.00 0.00 132.17 +24.90 46 0 285 0
29APR25 260.00 C 0.00 0.00 0.00 127.23 +24.86 45 0 66 0
29APR25 265.00 C 0.00 0.00 0.00 122.31 +24.82 46 0 92 0
29APR25 270.00 C 0.00 0.00 0.00 117.41 +24.76 46 0 639 0
29APR25 275.00 C 0.00 0.00 0.00 112.53 +24.67 46 0 231 0
29APR25 280.00 C 0.00 0.00 0.00 107.68 +24.57 46 0 95 0
29APR25 285.00 C 0.00 0.00 0.00 102.87 +24.45 46 0 137 0
29APR25 290.00 C 0.00 0.00 0.00 98.09 +24.28 46 0 166 0
29APR25 295.00 C 0.00 0.00 0.00 93.37 +24.08 46 0 26 0
29APR25 300.00 C 0.00 0.00 0.00 88.70 +23.84 46 0 346 0
29APR25 310.00 C 0.00 0.00 0.00 79.59 +23.25 46 0 262 0
29APR25 320.00 C 0.00 0.00 0.00 70.81 +22.09 46 0 242 0
29APR25 330.00 C 57.65 60.20 57.65 62.45 +21.61 46 2 240 -1
29APR25 340.00 C 0.00 0.00 0.00 54.58 +20.31 46 0 357 0
29APR25 350.00 C 33.97 33.97 33.97 45.84 +17.76 42 1 392 0
29APR25 360.00 C 27.75 35.00 26.10 39.32 +16.06 43 72 492 +9
29APR25 370.00 C 23.51 32.50 23.51 33.40 +14.39 44 54 255 +31
29APR25 380.00 C 19.09 27.06 19.09 28.10 +12.89 44 57 503 +27
29APR25 390.00 C 15.60 22.80 15.60 23.42 +11.49 44 44 284 -32
29APR25 400.00 C 12.14 19.00 12.14 19.34 +10.09 45 82 1,177 +15
29APR25 410.00 C 10.66 15.60 10.60 15.83 +8.74 45 30 253 +17
29APR25 420.00 C 8.47 13.50 8.47 12.84 +7.47 45 58 270 +41
29APR25 430.00 C 9.00 10.90 9.00 10.50 +6.48 45 44 184 +15
29APR25 440.00 C 6.89 9.75 6.89 8.74 +5.76 46 61 570 -1
29APR25 450.00 C 5.80 8.25 5.80 6.91 +4.72 46 29 287 +15
29APR25 460.00 C 5.03 7.00 5.03 5.42 +3.83 46 30 65 +16
29APR25 470.00 C 4.27 4.46 4.27 4.22 +3.07 46 2 39 -2
29APR25 480.00 C 3.90 3.90 3.90 3.27 +2.45 46 1 72 -1
29APR25 490.00 C 4.10 4.20 4.10 2.51 +1.93 46 4 34 0
29APR25 500.00 C 2.10 3.80 2.10 1.91 +1.51 46 27 47 +11
29MAY25 230.00 C 0.00 0.00 0.00 157.78 +24.89 43 0 0 0
29MAY25 235.00 C 0.00 0.00 0.00 152.84 +24.84 42 0 0 0
29MAY25 240.00 C 0.00 0.00 0.00 147.92 +24.80 42 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 143.02 +24.75 42 0 0 0
29MAY25 250.00 C 0.00 0.00 0.00 138.12 +24.67 42 0 15 0
29MAY25 255.00 C 0.00 0.00 0.00 133.25 +24.58 42 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 128.40 +24.47 42 0 8 0
29MAY25 265.00 C 0.00 0.00 0.00 123.58 +24.33 42 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 118.79 +24.17 42 0 14 0
29MAY25 275.00 C 0.00 0.00 0.00 114.04 +23.99 42 0 9 0
29MAY25 280.00 C 0.00 0.00 0.00 109.34 +23.78 42 0 29 0
29MAY25 285.00 C 0.00 0.00 0.00 104.69 +23.54 42 0 93 0
29MAY25 290.00 C 0.00 0.00 0.00 100.10 +23.26 42 0 60 0
29MAY25 295.00 C 0.00 0.00 0.00 95.57 +22.95 42 0 27 0
29MAY25 300.00 C 76.60 80.91 76.60 88.70 +19.54 28 9 548 -2
29MAY25 310.00 C 0.00 0.00 0.00 82.44 +21.81 42 0 50 0
29MAY25 320.00 C 61.80 61.80 61.80 74.14 +21.18 42 8 120 -2
29MAY25 330.00 C 0.00 0.00 0.00 66.26 +19.76 42 0 110 0
29MAY25 340.00 C 47.28 47.28 47.28 57.08 +17.24 39 1 263 0
29MAY25 350.00 C 37.50 37.50 37.50 50.37 +16.13 40 1 171 0
29MAY25 360.00 C 34.97 38.50 34.97 44.17 +14.80 40 3 554 0
29MAY25 370.00 C 30.30 37.77 29.95 38.49 +13.42 41 23 151 -2
29MAY25 380.00 C 25.00 30.05 25.00 33.33 +11.78 41 19 887 -9
29MAY25 390.00 C 23.50 28.00 23.50 28.69 +10.69 41 9 2,841 +7
29MAY25 400.00 C 19.20 25.10 19.20 24.55 +9.62 41 56 372 +50
29MAY25 410.00 C 17.40 20.88 17.40 20.89 +8.59 41 16 192 +15
29MAY25 420.00 C 15.48 19.12 15.48 17.79 +7.71 42 8 304 -5
29MAY25 430.00 C 16.97 16.97 16.97 15.73 +7.52 43 4 99 0
29MAY25 440.00 C 10.83 14.95 10.83 13.22 +6.57 43 7 131 +5
29MAY25 450.00 C 9.50 12.53 9.50 11.01 +5.65 43 5 1,460 +3
29MAY25 460.00 C 8.35 9.25 8.35 9.13 +4.83 43 6 99 +3
29MAY25 470.00 C 7.90 9.64 7.90 7.53 +4.10 43 23 57 +21
29MAY25 480.00 C 8.74 8.74 8.43 6.19 +3.46 43 30 96 +30
29MAY25 490.00 C 0.00 0.00 0.00 4.92 +2.76 42 0 132 0
29MAY25 500.00 C 0.00 0.00 0.00 4.01 +2.31 42 0 7 0
27JUN25 155.00 C 0.00 0.00 0.00 232.29 +24.98 0 0 0 0
27JUN25 157.50 C 0.00 0.00 0.00 229.82 +24.99 48 0 0 0
27JUN25 160.00 C 0.00 0.00 0.00 227.34 +24.98 0 0 0 0
27JUN25 162.50 C 0.00 0.00 0.00 224.87 +24.99 49 0 0 0
27JUN25 165.00 C 0.00 0.00 0.00 222.39 +24.98 0 0 0 0
27JUN25 167.50 C 0.00 0.00 0.00 219.92 +24.99 49 0 0 0
27JUN25 170.00 C 0.00 0.00 0.00 217.44 +24.98 43 0 0 0
27JUN25 172.50 C 0.00 0.00 0.00 214.96 +24.98 0 0 0 0
27JUN25 175.00 C 0.00 0.00 0.00 212.49 +24.98 45 0 0 0
27JUN25 177.50 C 0.00 0.00 0.00 210.01 +24.98 0 0 0 0
27JUN25 180.00 C 0.00 0.00 0.00 207.54 +24.98 44 0 0 0
27JUN25 182.50 C 0.00 0.00 0.00 205.06 +24.98 36 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 202.59 +24.98 44 0 0 0
27JUN25 187.50 C 0.00 0.00 0.00 200.11 +24.97 40 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 197.64 +24.98 43 0 0 0
27JUN25 192.50 C 0.00 0.00 0.00 195.17 +24.98 44 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 192.69 +24.97 42 0 2 0
27JUN25 197.50 C 0.00 0.00 0.00 190.22 +24.97 43 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 187.75 +24.97 43 0 36 0
27JUN25 205.00 C 0.00 0.00 0.00 182.81 +24.96 44 0 0 0
27JUN25 210.00 C 0.00 0.00 0.00 177.87 +24.94 43 0 0 0
27JUN25 215.00 C 0.00 0.00 0.00 172.94 +24.93 43 0 21 0
27JUN25 220.00 C 0.00 0.00 0.00 168.01 +24.90 43 0 2 0
27JUN25 225.00 C 0.00 0.00 0.00 163.10 +24.88 43 0 55 0
27JUN25 230.00 C 0.00 0.00 0.00 158.20 +24.83 43 0 52 0
27JUN25 235.00 C 0.00 0.00 0.00 153.31 +24.17 43 0 669 0
27JUN25 240.00 C 0.00 0.00 0.00 148.44 +24.72 43 0 27 0
27JUN25 245.00 C 0.00 0.00 0.00 143.60 +24.65 43 0 50 0
27JUN25 250.00 C 0.00 0.00 0.00 138.78 +24.56 43 0 195 0
27JUN25 255.00 C 0.00 0.00 0.00 134.00 +24.45 43 0 105 0
27JUN25 260.00 C 0.00 0.00 0.00 129.25 +23.75 43 0 73 0
27JUN25 265.00 C 0.00 0.00 0.00 124.54 +24.17 43 0 53 0
27JUN25 270.00 C 0.00 0.00 0.00 119.89 +24.01 43 0 147 0
27JUN25 275.00 C 0.00 0.00 0.00 115.26 +23.80 43 0 156 0
27JUN25 280.00 C 0.00 0.00 0.00 109.34 +21.99 35 0 350 0
27JUN25 285.00 C 0.00 0.00 0.00 106.25 +23.38 43 0 387 0
27JUN25 290.00 C 0.00 0.00 0.00 100.10 +21.37 36 0 745 0
27JUN25 295.00 C 0.00 0.00 0.00 95.57 +20.96 36 0 742 0
27JUN25 300.00 C 0.00 0.00 0.00 93.23 +22.46 43 0 515 0
27JUN25 310.00 C 0.00 0.00 0.00 85.00 +21.73 43 0 115 0
27JUN25 320.00 C 63.28 63.28 63.28 74.78 +18.88 38 15 647 -15
27JUN25 330.00 C 0.00 0.00 0.00 69.65 +20.12 43 0 177 0
27JUN25 340.00 C 0.00 0.00 0.00 62.70 +19.44 43 0 53 0
27JUN25 350.00 C 43.87 51.00 43.87 54.38 +16.47 41 8 215 -4
27JUN25 360.00 C 39.48 39.48 39.48 48.57 +15.17 41 1 219 -1
27JUN25 370.00 C 32.23 41.00 32.23 43.14 +14.20 41 10 154 +3
27JUN25 380.00 C 28.81 35.98 28.81 38.10 +12.43 41 40 221 -15
27JUN25 390.00 C 31.30 32.30 30.80 33.66 +11.74 42 18 214 0
27JUN25 400.00 C 24.67 27.19 24.48 29.40 +10.54 42 65 435 +61
27JUN25 410.00 C 24.05 25.12 24.05 25.86 +9.92 42 84 333 +39
27JUN25 420.00 C 19.23 23.05 19.10 22.40 +8.78 42 72 776 +4
27JUN25 430.00 C 15.38 20.58 15.38 19.59 +8.15 42 94 265 +66
27JUN25 440.00 C 15.17 18.29 14.34 17.16 +7.48 43 105 357 +80
27JUN25 450.00 C 13.63 13.63 13.63 15.06 +6.98 43 6 162 0
27JUN25 460.00 C 13.60 13.60 13.60 13.28 +6.48 44 3 121 +3
27JUN25 470.00 C 0.00 0.00 0.00 11.51 +5.89 44 0 259 0
27JUN25 480.00 C 10.03 10.77 10.03 9.79 +5.07 43 3 91 0
27JUN25 490.00 C 10.67 10.67 10.67 8.17 +4.43 43 1 72 +1
27JUN25 500.00 C 0.00 0.00 0.00 7.16 +3.92 43 0 199 0
29SEP25 192.50 C 0.00 0.00 0.00 195.18 +24.82 38 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 192.72 +24.81 38 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 190.26 +24.79 38 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 187.80 +24.76 38 0 0 0
29SEP25 205.00 C 0.00 0.00 0.00 182.88 +24.67 38 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 177.99 +24.60 38 0 1 0
29SEP25 215.00 C 0.00 0.00 0.00 173.11 +24.47 38 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 168.27 +24.36 38 0 1 0
29SEP25 225.00 C 0.00 0.00 0.00 163.44 +24.21 38 0 0 0
29SEP25 230.00 C 0.00 0.00 0.00 158.65 +24.02 38 0 0 0
29SEP25 235.00 C 0.00 0.00 0.00 153.91 +23.87 38 0 0 0
29SEP25 240.00 C 0.00 0.00 0.00 149.20 +23.64 38 0 9 0
29SEP25 245.00 C 0.00 0.00 0.00 144.54 +23.39 38 0 3 0
29SEP25 250.00 C 0.00 0.00 0.00 139.96 +23.21 38 0 357 0
29SEP25 255.00 C 0.00 0.00 0.00 135.38 +22.87 38 0 347 0
29SEP25 260.00 C 0.00 0.00 0.00 130.91 +22.58 38 0 54 0
29SEP25 265.00 C 0.00 0.00 0.00 126.51 +22.35 38 0 30 0
29SEP25 270.00 C 0.00 0.00 0.00 122.12 +21.94 38 0 163 0
29SEP25 275.00 C 0.00 0.00 0.00 117.86 +21.59 38 0 96 0
29SEP25 280.00 C 0.00 0.00 0.00 113.68 +21.32 38 0 284 0
29SEP25 285.00 C 0.00 0.00 0.00 109.51 +20.89 38 0 162 0
29SEP25 290.00 C 0.00 0.00 0.00 105.46 +20.44 38 0 140 0
29SEP25 295.00 C 0.00 0.00 0.00 101.55 +20.13 38 0 87 0
29SEP25 300.00 C 0.00 0.00 0.00 97.65 +19.78 38 0 32 0
29SEP25 310.00 C 0.00 0.00 0.00 90.17 +18.81 38 0 261 0
29SEP25 320.00 C 0.00 0.00 0.00 82.95 +18.25 38 0 36 0
29SEP25 330.00 C 0.00 0.00 0.00 76.26 +17.25 38 0 26 0
29SEP25 340.00 C 0.00 0.00 0.00 69.73 +16.53 38 0 30 0
29SEP25 350.00 C 62.00 62.00 62.00 61.93 +13.59 36 5 143 -5
29SEP25 360.00 C 0.00 0.00 0.00 56.58 +12.70 36 0 109 0
29SEP25 370.00 C 0.00 0.00 0.00 51.94 +12.12 37 0 79 0
29SEP25 380.00 C 42.62 42.62 42.62 46.48 +10.31 37 1 233 0
29SEP25 390.00 C 40.20 43.50 40.20 42.36 +9.31 37 3 1,001 -3
29SEP25 400.00 C 35.06 41.14 35.06 38.74 +9.21 38 42 524 +37
29SEP25 410.00 C 37.30 37.40 37.30 35.45 +8.90 38 3 159 0
29SEP25 420.00 C 29.56 29.56 29.56 32.33 +8.64 38 8 280 +8
29SEP25 430.00 C 29.02 29.02 29.02 29.40 +8.31 39 8 346 0
29SEP25 440.00 C 24.71 26.55 24.62 26.52 +7.65 39 24 384 +21
29SEP25 450.00 C 22.00 26.26 22.00 23.63 +6.98 39 43 1,238 +42
29SEP25 460.00 C 0.00 0.00 0.00 21.19 +6.31 39 0 102 0
29SEP25 470.00 C 0.00 0.00 0.00 18.95 +5.73 38 0 221 0
29SEP25 480.00 C 0.00 0.00 0.00 16.74 +5.15 38 0 95 0
29SEP25 490.00 C 0.00 0.00 0.00 14.61 +4.24 38 0 78 0
29SEP25 500.00 C 0.00 0.00 0.00 12.98 +3.82 38 0 172 0
30DEC25 190.00 C 0.00 0.00 0.00 198.72 +24.66 39 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 196.38 +24.63 39 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 194.04 +24.59 39 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 191.70 +24.54 39 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 189.36 +24.50 39 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 184.71 +24.44 39 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 180.13 +24.32 39 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 175.54 +24.20 39 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 171.00 +24.12 39 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 166.53 +23.95 39 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 162.07 +23.80 39 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 157.63 +23.66 39 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 153.33 +23.48 39 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 149.03 +23.28 39 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 144.73 +23.07 39 0 218 0
30DEC25 255.00 C 0.00 0.00 0.00 140.59 +22.90 39 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 136.50 +22.66 39 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 132.40 +22.40 39 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 128.35 +22.19 39 0 50 0
30DEC25 275.00 C 0.00 0.00 0.00 124.51 +21.94 39 0 274 0
30DEC25 280.00 C 0.00 0.00 0.00 120.67 +21.64 39 0 344 0
30DEC25 285.00 C 0.00 0.00 0.00 116.83 +21.34 39 0 36 0
30DEC25 290.00 C 0.00 0.00 0.00 113.06 +21.12 39 0 72 0
30DEC25 295.00 C 0.00 0.00 0.00 109.52 +20.79 39 0 0 0
30DEC25 300.00 C 89.90 89.90 89.35 105.98 +20.46 39 75 62 -29
30DEC25 310.00 C 0.00 0.00 0.00 98.92 +19.81 39 0 16 0
30DEC25 320.00 C 0.00 0.00 0.00 92.51 +19.66 39 0 14 0
30DEC25 330.00 C 0.00 0.00 0.00 86.11 +18.74 39 0 47 0
30DEC25 340.00 C 0.00 0.00 0.00 80.28 +18.11 39 0 315 0
30DEC25 350.00 C 0.00 0.00 0.00 72.37 +15.06 37 0 969 0
30DEC25 360.00 C 67.00 67.00 67.00 67.14 +14.25 37 2 477 +2
30DEC25 370.00 C 0.00 0.00 0.00 62.39 +13.57 37 0 6 0
30DEC25 380.00 C 0.00 0.00 0.00 57.63 +12.57 37 0 20 0
30DEC25 390.00 C 0.00 0.00 0.00 53.46 +11.82 37 0 52 0
30DEC25 400.00 C 44.53 47.10 44.21 49.44 +10.96 38 25 298 +17
30DEC25 410.00 C 41.28 43.91 41.28 45.44 +10.22 38 16 152 +8
30DEC25 420.00 C 40.76 40.76 40.76 42.15 +9.75 38 16 115 +16
30DEC25 430.00 C 35.54 37.30 35.54 38.85 +9.25 38 9 326 -1
30DEC25 440.00 C 0.00 0.00 0.00 35.86 +9.05 38 0 384 0
30DEC25 450.00 C 30.54 30.54 30.54 33.13 +8.49 38 8 100 +8
30DEC25 460.00 C 28.83 28.83 28.00 31.02 +8.55 39 3 82 0
30DEC25 470.00 C 0.00 0.00 0.00 28.85 +9.14 39 0 51 0
30DEC25 480.00 C 0.00 0.00 0.00 26.43 +8.37 39 0 71 0
30DEC25 490.00 C 0.00 0.00 0.00 25.00 +8.02 39 0 92 0
30DEC25 500.00 C 0.00 0.00 0.00 22.18 +7.28 39 0 15 0
30MAR26 275.00 C 0.00 0.00 0.00 129.77 +21.21 38 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 126.02 +20.96 38 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 122.52 +20.76 38 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 119.03 +20.43 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 115.53 +20.09 38 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 112.04 +19.76 38 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 105.58 +19.27 38 0 4 0
30MAR26 320.00 C 0.00 0.00 0.00 99.26 +19.50 38 0 2 0
30MAR26 330.00 C 0.00 0.00 0.00 93.18 +18.76 38 0 15 0
30MAR26 340.00 C 0.00 0.00 0.00 87.58 +18.28 38 0 10 0
30MAR26 350.00 C 0.00 0.00 0.00 79.53 +14.69 36 0 19 0
30MAR26 360.00 C 66.32 66.32 66.32 74.60 +14.11 36 5 10 0
30MAR26 370.00 C 0.00 0.00 0.00 69.91 +13.49 36 0 0 0
30MAR26 380.00 C 52.83 52.83 52.83 65.31 +12.65 37 5 6 +5
30MAR26 390.00 C 60.85 61.18 60.85 61.20 +12.05 37 19 34 +19
30MAR26 400.00 C 57.04 57.20 57.04 57.15 +11.22 37 12 12 +12
30MAR26 410.00 C 0.00 0.00 0.00 53.20 +10.28 37 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 49.72 +9.58 37 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 46.48 +9.05 37 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 43.49 +8.81 37 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 41.02 +9.08 38 0 58 0
30MAR26 460.00 C 0.00 0.00 0.00 38.20 +8.51 37 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 36.23 +9.47 38 0 0 0
30MAR26 480.00 C 0.00 0.00 0.00 33.52 +8.82 38 0 0 0
30MAR26 490.00 C 30.00 32.50 30.00 31.17 +8.48 38 2 2 +2
TOTAL CALL 6,968 63,183 +582
14MAR25 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
14MAR25 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
14MAR25 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
14MAR25 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
14MAR25 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
14MAR25 320.00 P 0.05 0.05 0.05 0.00 -0.01 0 3 152 -3
14MAR25 330.00 P 0.02 0.02 0.02 0.00 -0.01 0 1 162 0
14MAR25 340.00 P 0.05 0.05 0.02 0.00 -0.05 0 10 106 -5
14MAR25 350.00 P 0.14 0.14 0.01 0.00 -0.67 0 111 188 -5
14MAR25 360.00 P 0.70 1.11 0.01 0.00 -3.59 0 373 547 -5
14MAR25 370.00 P 6.00 6.00 0.10 0.00 -9.98 0 247 168 +56
14MAR25 380.00 P 14.92 14.92 0.17 0.00 -19.54 0 384 125 +91
14MAR25 390.00 P 16.61 16.61 10.10 4.20 -25.00 0 14 12 +12
14MAR25 400.00 P 16.23 18.13 16.23 14.20 -25.00 0 16 0 0
14MAR25 410.00 P 0.00 0.00 0.00 24.20 -25.00 0 0 0 0
14MAR25 420.00 P 0.00 0.00 0.00 34.20 -25.00 0 0 0 0
14MAR25 430.00 P 0.00 0.00 0.00 44.20 -25.00 0 0 0 0
14MAR25 440.00 P 0.00 0.00 0.00 54.20 -25.00 0 0 0 0
14MAR25 450.00 P 0.00 0.00 0.00 64.20 -25.00 0 0 0 0
14MAR25 460.00 P 0.00 0.00 0.00 74.20 -25.00 0 0 0 0
21MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
21MAR25 295.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
21MAR25 300.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 22 0
21MAR25 310.00 P 0.11 0.11 0.11 0.01 -0.11 53 2 17 0
21MAR25 320.00 P 0.30 0.30 0.30 0.01 -0.40 46 20 52 +17
21MAR25 330.00 P 0.65 0.65 0.31 0.05 -1.03 46 38 43 +21
21MAR25 340.00 P 1.40 1.44 0.46 0.19 -2.35 45 68 41 +24
21MAR25 350.00 P 3.00 3.54 0.96 0.62 -4.56 45 46 56 +6
21MAR25 360.00 P 6.40 7.25 2.10 1.65 -7.95 46 125 33 +28
21MAR25 370.00 P 9.50 9.65 4.16 3.69 -11.82 46 150 109 +109
21MAR25 380.00 P 17.50 17.50 8.00 7.13 -15.79 46 36 22 +22
21MAR25 390.00 P 15.48 15.48 15.48 12.23 -18.49 47 1 1 +1
21MAR25 400.00 P 0.00 0.00 0.00 18.95 -20.86 48 0 0 0
21MAR25 410.00 P 0.00 0.00 0.00 26.25 -23.13 45 0 0 0
21MAR25 420.00 P 0.00 0.00 0.00 35.06 -24.16 45 0 0 0
21MAR25 430.00 P 0.00 0.00 0.00 44.48 -24.72 45 0 0 0
21MAR25 440.00 P 0.00 0.00 0.00 54.25 -24.95 45 0 0 0
21MAR25 450.00 P 0.00 0.00 0.00 64.20 -25.00 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 0.01 0.00 144 0 60 0
28MAR25 157.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 0.01 0.00 139 0 31 0
28MAR25 162.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 0.01 0.00 135 0 456 0
28MAR25 167.50 P 0.00 0.00 0.00 0.01 0.00 132 0 111 0
28MAR25 170.00 P 0.00 0.00 0.00 0.01 0.00 130 0 673 0
28MAR25 172.50 P 0.00 0.00 0.00 0.01 0.00 128 0 20 0
28MAR25 175.00 P 0.00 0.00 0.00 0.01 0.00 126 0 48 0
28MAR25 177.50 P 0.00 0.00 0.00 0.01 0.00 123 0 70 0
28MAR25 180.00 P 0.00 0.00 0.00 0.01 0.00 121 0 64 0
28MAR25 182.50 P 0.00 0.00 0.00 0.01 0.00 119 0 87 0
28MAR25 185.00 P 0.00 0.00 0.00 0.01 0.00 117 0 497 0
28MAR25 187.50 P 0.00 0.00 0.00 0.01 0.00 115 0 143 0
28MAR25 190.00 P 0.00 0.00 0.00 0.01 0.00 113 0 206 0
28MAR25 192.50 P 0.00 0.00 0.00 0.01 0.00 111 0 103 0
28MAR25 195.00 P 0.00 0.00 0.00 0.01 0.00 109 0 244 0
28MAR25 197.50 P 0.00 0.00 0.00 0.01 0.00 107 0 179 0
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 105 0 481 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 101 0 406 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 98 0 3,612 0
28MAR25 215.00 P 0.00 0.00 0.00 0.01 0.00 94 0 547 0
28MAR25 220.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,091 0
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 87 0 916 0
28MAR25 230.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,251 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 80 0 833 0
28MAR25 240.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,181 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 74 0 434 0
28MAR25 250.00 P 0.00 0.00 0.00 0.01 0.00 71 0 809 0
28MAR25 255.00 P 0.00 0.00 0.00 0.01 0.00 68 0 616 0
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 65 0 797 0
28MAR25 265.00 P 0.09 0.09 0.09 0.01 0.00 62 50 958 +50
28MAR25 270.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 2,072 0
28MAR25 275.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 623 0
28MAR25 280.00 P 0.15 0.15 0.15 0.01 -0.04 53 10 617 -10
28MAR25 285.00 P 0.17 0.20 0.17 0.01 -0.08 51 13 402 -13
28MAR25 290.00 P 0.20 0.25 0.20 0.01 -0.14 48 24 530 +8
28MAR25 295.00 P 0.25 0.30 0.24 0.02 -0.22 48 36 612 -35
28MAR25 300.00 P 0.39 0.40 0.32 0.04 -0.35 49 55 759 -47
28MAR25 310.00 P 0.70 0.80 0.60 0.11 -0.79 48 25 1,493 +18
28MAR25 320.00 P 1.10 1.10 0.69 0.27 -1.55 48 83 1,491 +21
28MAR25 330.00 P 2.48 2.58 1.12 0.66 -2.59 48 217 1,536 -40
28MAR25 340.00 P 4.26 4.26 1.90 1.39 -4.12 48 121 2,901 +14
28MAR25 350.00 P 6.49 6.85 3.04 2.66 -6.20 48 127 2,036 +10
28MAR25 360.00 P 9.80 10.76 5.12 4.71 -8.85 48 794 1,743 +524
28MAR25 370.00 P 14.50 14.50 8.46 7.67 -11.98 48 167 636 +1
28MAR25 380.00 P 19.34 19.36 12.23 11.73 -14.80 49 1,144 1,740 +1,000
28MAR25 390.00 P 25.84 25.84 17.80 16.94 -16.99 49 143 1,886 +61
28MAR25 400.00 P 35.41 35.41 25.20 23.19 -19.49 50 10 447 -1
28MAR25 410.00 P 40.98 40.98 40.98 30.53 -20.05 51 1 53 0
28MAR25 420.00 P 41.13 41.13 41.13 37.57 -22.31 47 1 32 +1
28MAR25 430.00 P 0.00 0.00 0.00 46.14 -23.33 47 0 13 0
28MAR25 440.00 P 0.00 0.00 0.00 55.21 -24.06 47 0 20 0
28MAR25 450.00 P 0.00 0.00 0.00 64.67 -24.53 47 0 13 0
28MAR25 460.00 P 0.00 0.00 0.00 74.37 -24.83 47 0 6 0
28MAR25 470.00 P 0.00 0.00 0.00 84.23 -24.97 47 0 10 0
28MAR25 480.00 P 0.00 0.00 0.00 94.20 -25.00 0 0 0 0
28MAR25 490.00 P 0.00 0.00 0.00 104.20 -25.00 0 0 0 0
28MAR25 500.00 P 0.00 0.00 0.00 114.20 -25.00 0 0 0 0
29APR25 205.00 P 0.00 0.00 0.00 0.01 0.00 56 0 727 0
29APR25 210.00 P 0.00 0.00 0.00 0.01 0.00 54 0 798 0
29APR25 215.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,160 0
29APR25 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 826 0
29APR25 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 503 0
29APR25 230.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 274 0
29APR25 235.00 P 0.21 0.21 0.21 0.01 -0.02 44 15 716 0
29APR25 240.00 P 0.24 0.25 0.10 0.02 -0.02 45 60 1,104 +30
29APR25 245.00 P 0.28 0.30 0.26 0.04 -0.03 46 60 228 +45
29APR25 250.00 P 0.00 0.00 0.00 0.05 -0.05 45 0 382 0
29APR25 255.00 P 0.30 0.30 0.30 0.08 -0.08 45 18 597 -3
29APR25 260.00 P 0.00 0.00 0.00 0.12 -0.11 46 0 110 0
29APR25 265.00 P 0.50 0.50 0.50 0.18 -0.14 46 4 167 -4
29APR25 270.00 P 0.00 0.00 0.00 0.24 -0.24 46 0 355 0
29APR25 275.00 P 0.00 0.00 0.00 0.35 -0.30 46 0 367 0
29APR25 280.00 P 1.00 1.00 0.80 0.48 -0.41 46 13 424 -2
29APR25 285.00 P 0.00 0.00 0.00 0.64 -0.55 46 0 402 0
29APR25 290.00 P 0.00 0.00 0.00 0.86 -0.70 46 0 349 0
29APR25 295.00 P 1.50 1.50 1.33 1.11 -0.92 46 59 174 +52
29APR25 300.00 P 1.91 2.05 1.40 1.36 -1.16 45 74 546 +37
29APR25 310.00 P 2.63 2.63 2.25 2.17 -1.65 45 35 622 -20
29APR25 320.00 P 4.68 4.68 3.02 3.32 -2.41 45 40 418 -12
29APR25 330.00 P 6.27 6.27 4.18 4.87 -3.38 45 97 790 +44
29APR25 340.00 P 8.27 8.55 6.24 6.88 -4.54 45 103 582 +90
29APR25 350.00 P 13.60 13.60 8.45 9.41 -6.39 45 76 344 +5
29APR25 360.00 P 13.80 13.91 11.76 12.57 -7.80 45 61 163 +6
29APR25 370.00 P 21.71 21.71 16.60 16.86 -9.51 46 28 299 -6
29APR25 380.00 P 23.40 23.40 20.50 21.70 -11.43 46 132 248 +89
29APR25 390.00 P 0.00 0.00 0.00 27.38 -11.74 47 0 161 0
29APR25 400.00 P 0.00 0.00 0.00 33.28 -13.26 47 0 152 0
29APR25 410.00 P 0.00 0.00 0.00 39.86 -14.60 48 0 63 0
29APR25 420.00 P 0.00 0.00 0.00 45.68 -17.13 46 0 0 0
29APR25 430.00 P 56.36 56.36 56.36 53.09 -18.53 46 1 1 +1
29APR25 440.00 P 0.00 0.00 0.00 60.90 -19.83 46 0 0 0
29APR25 450.00 P 0.00 0.00 0.00 69.23 -20.84 46 0 0 0
29APR25 460.00 P 0.00 0.00 0.00 80.19 -19.42 52 0 2 0
29APR25 470.00 P 0.00 0.00 0.00 89.32 -20.04 54 0 0 0
29APR25 480.00 P 0.00 0.00 0.00 98.79 -20.44 56 0 0 0
29APR25 490.00 P 0.00 0.00 0.00 108.44 -20.76 58 0 0 0
29APR25 500.00 P 0.00 0.00 0.00 118.25 -20.95 61 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 0.06 -0.09 42 0 245 0
29MAY25 235.00 P 0.37 0.37 0.37 0.09 -0.12 42 15 156 +15
29MAY25 240.00 P 0.42 0.42 0.42 0.12 -0.18 42 15 28 +15
29MAY25 245.00 P 0.00 0.00 0.00 0.18 -0.22 42 0 38 0
29MAY25 250.00 P 0.00 0.00 0.00 0.24 -0.31 42 0 33 0
29MAY25 255.00 P 0.00 0.00 0.00 0.33 -0.38 42 0 46 0
29MAY25 260.00 P 0.00 0.00 0.00 0.43 -0.52 42 0 37 0
29MAY25 265.00 P 0.00 0.00 0.00 0.58 -0.62 42 0 59 0
29MAY25 270.00 P 0.00 0.00 0.00 0.74 -0.81 42 0 106 0
29MAY25 275.00 P 1.35 1.35 1.35 0.99 -0.91 43 15 164 +15
29MAY25 280.00 P 0.00 0.00 0.00 1.25 -1.10 43 0 231 0
29MAY25 285.00 P 0.00 0.00 0.00 1.57 -1.29 43 0 128 0
29MAY25 290.00 P 2.54 2.54 2.54 1.95 -1.57 43 15 201 0
29MAY25 295.00 P 0.00 0.00 0.00 2.38 -1.85 43 0 79 0
29MAY25 300.00 P 3.69 3.69 2.93 2.93 -2.13 43 40 3,512 -4
29MAY25 310.00 P 4.75 4.75 4.10 4.19 -2.82 43 21 448 +12
29MAY25 320.00 P 7.60 7.60 5.63 5.63 -3.89 42 38 237 +1
29MAY25 330.00 P 10.20 10.20 7.68 7.94 -4.65 43 34 587 +30
29MAY25 340.00 P 14.43 14.43 10.35 10.55 -5.64 43 34 491 -8
29MAY25 350.00 P 16.80 16.80 13.50 13.51 -7.02 43 19 1,427 0
29MAY25 360.00 P 17.05 17.27 17.05 17.27 -8.54 43 8 690 +1
29MAY25 370.00 P 27.00 27.00 20.75 21.56 -9.92 43 19 286 +14
29MAY25 380.00 P 33.14 33.14 26.20 26.45 -10.97 43 38 421 -2
29MAY25 390.00 P 38.29 38.69 32.23 31.78 -12.02 44 48 255 +10
29MAY25 400.00 P 0.00 0.00 0.00 37.59 -13.34 44 0 64 0
29MAY25 410.00 P 0.00 0.00 0.00 44.09 -14.33 44 0 49 0
29MAY25 420.00 P 0.00 0.00 0.00 49.45 -16.79 42 0 6 0
29MAY25 430.00 P 0.00 0.00 0.00 56.59 -17.98 42 0 6 0
29MAY25 440.00 P 0.00 0.00 0.00 64.15 -18.96 42 0 0 0
29MAY25 450.00 P 0.00 0.00 0.00 71.98 -20.00 42 0 0 0
29MAY25 460.00 P 0.00 0.00 0.00 80.30 -20.79 42 0 0 0
29MAY25 470.00 P 0.00 0.00 0.00 89.32 -21.06 44 0 0 0
29MAY25 480.00 P 0.00 0.00 0.00 98.79 -21.10 45 0 0 0
29MAY25 490.00 P 0.00 0.00 0.00 108.44 -21.08 47 0 0 0
29MAY25 500.00 P 0.00 0.00 0.00 118.25 -21.07 49 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 0.01 0.00 52 0 613 0
27JUN25 157.50 P 0.00 0.00 0.00 0.01 0.00 51 0 698 0
27JUN25 160.00 P 0.00 0.00 0.00 0.01 0.00 50 0 899 0
27JUN25 162.50 P 0.00 0.00 0.00 0.01 0.00 50 0 646 0
27JUN25 165.00 P 0.00 0.00 0.00 0.01 0.00 49 0 663 0
27JUN25 167.50 P 0.00 0.00 0.00 0.01 0.00 48 0 643 0
27JUN25 170.00 P 0.00 0.00 0.00 0.01 0.00 47 0 354 0
27JUN25 172.50 P 0.00 0.00 0.00 0.01 0.00 46 0 420 0
27JUN25 175.00 P 0.00 0.00 0.00 0.01 0.00 45 0 797 0
27JUN25 177.50 P 0.10 0.10 0.10 0.01 0.00 45 15 415 0
27JUN25 180.00 P 0.10 0.10 0.10 0.01 0.00 44 15 428 +15
27JUN25 182.50 P 0.00 0.00 0.00 0.01 0.00 43 0 316 0
27JUN25 185.00 P 0.00 0.00 0.00 0.01 0.00 42 0 394 0
27JUN25 187.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 959 0
27JUN25 190.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 277 0
27JUN25 192.50 P 0.00 0.00 0.00 0.01 -0.03 40 0 87 0
27JUN25 195.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 171 0
27JUN25 197.50 P 0.00 0.00 0.00 0.03 -0.03 42 0 248 0
27JUN25 200.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 829 0
27JUN25 205.00 P 0.00 0.00 0.00 0.06 -0.05 43 0 325 0
27JUN25 210.00 P 0.00 0.00 0.00 0.09 -0.06 43 0 705 0
27JUN25 215.00 P 0.00 0.00 0.00 0.12 -0.09 43 0 278 0
27JUN25 220.00 P 0.00 0.00 0.00 0.17 -0.12 43 0 1,250 0
27JUN25 225.00 P 0.57 0.57 0.49 0.23 -0.16 43 30 417 0
27JUN25 230.00 P 0.00 0.00 0.00 0.30 -0.22 43 0 596 0
27JUN25 235.00 P 0.00 0.00 0.00 0.41 -0.27 43 0 370 0
27JUN25 240.00 P 0.85 0.88 0.85 0.51 -0.37 43 31 1,254 +1
27JUN25 245.00 P 0.00 0.00 0.00 0.68 -0.44 43 0 150 0
27JUN25 250.00 P 1.43 1.43 1.43 0.84 -0.55 43 11 1,018 0
27JUN25 255.00 P 0.00 0.00 0.00 1.07 -0.69 43 0 68 0
27JUN25 260.00 P 2.00 2.00 2.00 1.33 -0.81 43 2 716 -2
27JUN25 265.00 P 0.00 0.00 0.00 1.63 -1.10 43 0 159 0
27JUN25 270.00 P 0.00 0.00 0.00 2.00 -1.08 43 0 524 0
27JUN25 275.00 P 0.00 0.00 0.00 2.38 -1.32 43 0 115 0
27JUN25 280.00 P 3.20 3.20 2.80 2.81 -1.60 43 7 318 0
27JUN25 285.00 P 3.73 3.73 3.43 3.33 -1.80 43 55 99 +4
27JUN25 290.00 P 4.65 4.65 4.65 3.91 -2.18 43 5 2,194 -5
27JUN25 295.00 P 5.30 5.30 4.30 4.63 -2.42 43 5 87 +4
27JUN25 300.00 P 5.62 5.62 5.62 5.36 -2.76 43 1 279 -1
27JUN25 310.00 P 7.52 7.52 6.70 7.18 -3.46 43 18 491 0
27JUN25 320.00 P 11.70 11.70 8.95 9.31 -4.38 42 12 318 -6
27JUN25 330.00 P 15.36 15.40 11.81 11.85 -5.29 42 29 1,477 +28
27JUN25 340.00 P 17.35 17.43 14.90 14.91 -6.13 42 42 333 -5
27JUN25 350.00 P 19.00 19.00 18.00 18.26 -7.51 42 15 432 +5
27JUN25 360.00 P 21.99 22.42 21.99 22.31 -8.97 42 3 271 -1
27JUN25 370.00 P 26.81 26.81 26.81 26.81 -10.16 42 5 32 +2
27JUN25 380.00 P 38.00 38.00 38.00 32.36 -10.93 43 1 47 0
27JUN25 390.00 P 0.00 0.00 0.00 38.56 -10.96 44 0 17 0
27JUN25 400.00 P 0.00 0.00 0.00 44.60 -11.94 45 0 62 0
27JUN25 410.00 P 0.00 0.00 0.00 51.14 -12.58 45 0 33 0
27JUN25 420.00 P 0.00 0.00 0.00 56.10 -15.32 43 0 0 0
27JUN25 430.00 P 0.00 0.00 0.00 63.18 -16.11 43 0 6 0
27JUN25 440.00 P 0.00 0.00 0.00 70.33 -17.20 43 0 15 0
27JUN25 450.00 P 0.00 0.00 0.00 78.05 -17.89 43 0 0 0
27JUN25 460.00 P 0.00 0.00 0.00 85.79 -18.84 43 0 0 0
27JUN25 470.00 P 0.00 0.00 0.00 94.03 -19.41 43 0 0 0
27JUN25 480.00 P 0.00 0.00 0.00 102.31 -20.18 43 0 15 0
27JUN25 490.00 P 0.00 0.00 0.00 110.92 -20.68 43 0 0 0
27JUN25 500.00 P 0.00 0.00 0.00 119.64 -21.30 43 0 0 0
29SEP25 192.50 P 0.95 0.95 0.90 0.15 -0.24 38 4 98 0
29SEP25 195.00 P 0.00 0.00 0.00 0.18 -0.28 38 0 1,653 0
29SEP25 197.50 P 0.00 0.00 0.00 0.21 -0.29 38 0 42 0
29SEP25 200.00 P 0.00 0.00 0.00 0.24 -0.33 38 0 100 0
29SEP25 205.00 P 0.00 0.00 0.00 0.30 -0.43 38 0 53 0
29SEP25 210.00 P 0.00 0.00 0.00 0.40 -0.50 38 0 79 0
29SEP25 215.00 P 0.00 0.00 0.00 0.50 -0.65 38 0 36 0
29SEP25 220.00 P 0.00 0.00 0.00 0.65 -0.75 38 0 505 0
29SEP25 225.00 P 0.00 0.00 0.00 0.81 -0.89 38 0 96 0
29SEP25 230.00 P 0.00 0.00 0.00 0.99 -1.09 38 0 162 0
29SEP25 235.00 P 0.00 0.00 0.00 1.24 -1.22 38 0 45 0
29SEP25 240.00 P 0.00 0.00 0.00 1.53 -1.41 38 0 256 0
29SEP25 245.00 P 0.00 0.00 0.00 1.80 -1.69 38 0 179 0
29SEP25 250.00 P 0.00 0.00 0.00 2.17 -1.86 38 0 856 0
29SEP25 255.00 P 0.00 0.00 0.00 2.55 -2.20 38 0 498 0
29SEP25 260.00 P 0.00 0.00 0.00 3.03 -2.47 38 0 120 0
29SEP25 265.00 P 0.00 0.00 0.00 3.56 -2.69 38 0 37 0
29SEP25 270.00 P 0.00 0.00 0.00 4.10 -3.10 38 0 230 0
29SEP25 275.00 P 6.50 6.50 6.00 4.91 -3.29 38 2 118 -1
29SEP25 280.00 P 0.00 0.00 0.00 5.68 -3.27 38 0 418 0
29SEP25 285.00 P 7.95 7.95 7.95 6.45 -3.65 38 2 118 -2
29SEP25 290.00 P 0.00 0.00 0.00 7.34 -4.03 38 0 176 0
29SEP25 295.00 P 0.00 0.00 0.00 8.37 -4.28 38 0 41 0
29SEP25 300.00 P 11.43 11.43 11.43 9.40 -4.58 38 2 130 -2
29SEP25 310.00 P 0.00 0.00 0.00 11.82 -5.38 38 0 74 0
29SEP25 320.00 P 0.00 0.00 0.00 14.51 -6.12 39 0 305 0
29SEP25 330.00 P 0.00 0.00 0.00 17.75 -6.83 39 0 230 0
29SEP25 340.00 P 21.90 21.90 21.90 21.17 -7.75 39 1 183 +1
29SEP25 350.00 P 26.30 26.30 26.30 25.26 -8.73 39 1 1,215 +1
29SEP25 360.00 P 0.00 0.00 0.00 29.46 -9.65 39 0 280 0
29SEP25 370.00 P 41.00 41.00 35.30 34.37 -10.94 39 7 50 0
29SEP25 380.00 P 0.00 0.00 0.00 39.40 -12.07 39 0 21 0
29SEP25 390.00 P 48.42 48.42 48.03 45.05 -12.60 39 21 822 +12
29SEP25 400.00 P 0.00 0.00 0.00 50.89 -13.26 39 0 37 0
29SEP25 410.00 P 0.00 0.00 0.00 57.19 -14.02 39 0 49 0
29SEP25 420.00 P 0.00 0.00 0.00 61.96 -16.45 38 0 0 0
29SEP25 430.00 P 0.00 0.00 0.00 68.60 -17.29 38 0 0 0
29SEP25 440.00 P 0.00 0.00 0.00 75.74 -17.97 38 0 0 0
29SEP25 450.00 P 0.00 0.00 0.00 82.94 -18.65 38 0 0 0
29SEP25 460.00 P 0.00 0.00 0.00 90.58 -19.29 38 0 0 0
29SEP25 470.00 P 0.00 0.00 0.00 98.39 -19.87 38 0 0 0
29SEP25 480.00 P 0.00 0.00 0.00 106.31 -20.44 38 0 0 0
29SEP25 490.00 P 0.00 0.00 0.00 114.65 -20.91 38 0 0 0
29SEP25 500.00 P 0.00 0.00 0.00 123.04 -21.37 38 0 0 0
30DEC25 190.00 P 1.62 1.62 1.50 0.60 -0.33 39 19 176 +15
30DEC25 192.50 P 0.00 0.00 0.00 0.68 -0.36 39 0 15 0
30DEC25 195.00 P 0.00 0.00 0.00 0.77 -0.39 39 0 14 0
30DEC25 197.50 P 0.00 0.00 0.00 0.85 -0.44 39 0 8 0
30DEC25 200.00 P 0.00 0.00 0.00 0.94 -0.48 39 0 31 0
30DEC25 205.00 P 0.00 0.00 0.00 1.13 -0.55 39 0 26 0
30DEC25 210.00 P 0.00 0.00 0.00 1.39 -0.67 39 0 19 0
30DEC25 215.00 P 0.00 0.00 0.00 1.65 -0.79 39 0 2 0
30DEC25 220.00 P 0.00 0.00 0.00 1.95 -0.88 39 0 66 0
30DEC25 225.00 P 0.00 0.00 0.00 2.33 -1.04 39 0 31 0
30DEC25 230.00 P 0.00 0.00 0.00 2.72 -1.20 39 0 72 0
30DEC25 235.00 P 0.00 0.00 0.00 3.14 -1.33 39 0 10 0
30DEC25 240.00 P 0.00 0.00 0.00 3.68 -1.53 39 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 4.23 -1.73 39 0 14 0
30DEC25 250.00 P 5.80 5.80 5.68 4.79 -1.93 39 16 93 0
30DEC25 255.00 P 0.00 0.00 0.00 5.50 -2.12 39 0 29 0
30DEC25 260.00 P 7.45 7.45 7.45 6.26 -2.37 39 5 175 0
30DEC25 265.00 P 0.00 0.00 0.00 7.02 -2.63 39 0 64 0
30DEC25 270.00 P 8.82 8.82 7.88 7.84 -2.84 39 12 128 0
30DEC25 275.00 P 0.00 0.00 0.00 8.66 -2.94 38 0 291 0
30DEC25 280.00 P 10.60 10.60 9.40 9.59 -3.29 38 10 308 +5
30DEC25 285.00 P 0.00 0.00 0.00 10.63 -3.54 38 0 210 0
30DEC25 290.00 P 0.00 0.00 0.00 11.70 -3.78 38 0 48 0
30DEC25 295.00 P 13.26 13.26 13.25 13.12 -3.97 38 2 44 +2
30DEC25 300.00 P 13.93 13.93 13.93 14.39 -4.31 38 5 25 +5
30DEC25 310.00 P 0.00 0.00 0.00 17.18 -4.79 39 0 34 0
30DEC25 320.00 P 0.00 0.00 0.00 20.08 -5.80 38 0 59 0
30DEC25 330.00 P 0.00 0.00 0.00 23.90 -6.17 39 0 185 0
30DEC25 340.00 P 28.75 28.75 28.75 27.78 -6.99 38 15 587 0
30DEC25 350.00 P 31.44 31.44 31.44 31.44 -8.44 38 2 866 0
30DEC25 360.00 P 0.00 0.00 0.00 36.72 -8.62 39 0 802 0
30DEC25 370.00 P 0.00 0.00 0.00 41.85 -9.35 39 0 72 0
30DEC25 380.00 P 51.26 51.26 51.26 47.28 -10.12 39 15 75 +15
30DEC25 390.00 P 57.44 57.44 57.44 52.73 -10.59 39 15 67 0
30DEC25 400.00 P 0.00 0.00 0.00 59.46 -10.37 40 0 10 0
30DEC25 410.00 P 0.00 0.00 0.00 65.47 -10.96 40 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 70.04 -13.58 39 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 76.56 -14.32 39 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 83.21 -15.05 39 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 90.42 -15.70 39 0 0 0
30DEC25 460.00 P 0.00 0.00 0.00 97.68 -16.36 39 0 0 0
30DEC25 470.00 P 0.00 0.00 0.00 105.02 -17.02 39 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 112.83 -17.60 39 0 0 0
30DEC25 490.00 P 0.00 0.00 0.00 120.74 -18.17 39 0 0 0
30DEC25 500.00 P 0.00 0.00 0.00 128.71 -18.73 39 0 4 0
30MAR26 275.00 P 0.00 0.00 0.00 11.59 -3.40 38 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 12.68 -3.61 38 0 17 0
30MAR26 285.00 P 0.00 0.00 0.00 14.00 -3.80 38 0 0 0
30MAR26 290.00 P 17.20 17.20 17.20 14.91 -4.50 37 1 41 -1
30MAR26 295.00 P 0.00 0.00 0.00 16.76 -4.28 38 0 1 0
30MAR26 300.00 P 0.00 0.00 0.00 18.32 -4.36 38 0 31 0
30MAR26 310.00 P 0.00 0.00 0.00 21.54 -4.79 38 0 5 0
30MAR26 320.00 P 0.00 0.00 0.00 25.05 -5.27 38 0 15 0
30MAR26 330.00 P 28.50 28.50 28.50 28.33 -6.07 38 1 1 +1
30MAR26 340.00 P 0.00 0.00 0.00 32.28 -6.92 38 0 32 0
30MAR26 350.00 P 0.00 0.00 0.00 37.39 -6.96 39 0 69 0
30MAR26 360.00 P 0.00 0.00 0.00 41.44 -8.41 38 0 37 0
30MAR26 370.00 P 46.61 46.61 46.00 46.83 -8.87 38 16 44 +14
30MAR26 380.00 P 0.00 0.00 0.00 52.36 -9.67 39 0 27 0
30MAR26 390.00 P 0.00 0.00 0.00 57.96 -10.15 39 0 4 0
30MAR26 400.00 P 0.00 0.00 0.00 64.02 -10.60 39 0 46 0
30MAR26 410.00 P 0.00 0.00 0.00 69.98 -11.22 39 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 74.52 -13.48 38 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 81.05 -14.20 38 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 87.64 -14.92 38 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 94.50 -15.46 38 0 0 0
30MAR26 460.00 P 0.00 0.00 0.00 101.74 -16.05 38 0 0 0
30MAR26 470.00 P 0.00 0.00 0.00 109.05 -16.69 38 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 116.44 -17.33 38 0 0 0
30MAR26 490.00 P 130.00 130.00 130.00 124.20 -17.73 38 2 2 +2
TOTAL PUT 6,379 103,420 +2,488
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 50.15
28MAR25 17.50 C 0.00 0.00 0.00 32.68 +1.05 175 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 32.18 +1.05 167 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 31.68 +1.05 158 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 31.18 +1.05 146 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 30.68 +1.05 117 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 30.18 +1.05 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 29.18 +1.05 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 28.18 +1.04 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 27.19 +1.05 136 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 26.19 +1.05 125 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 25.19 +1.05 112 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 24.19 +1.05 83 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 23.19 +1.05 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 22.19 +1.04 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 21.19 +1.04 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 20.20 +1.05 91 0 1 0
28MAR25 31.00 C 0.00 0.00 0.00 19.20 +1.05 81 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 18.20 +1.05 70 0 4 0
28MAR25 33.00 C 0.00 0.00 0.00 17.20 +1.04 0 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 16.20 +1.04 0 0 6 0
28MAR25 35.00 C 0.00 0.00 0.00 15.21 +1.05 68 0 1 0
28MAR25 36.00 C 0.00 0.00 0.00 14.21 +1.04 61 0 1 0
28MAR25 37.00 C 0.00 0.00 0.00 13.22 +1.03 64 0 40 0
28MAR25 38.00 C 0.00 0.00 0.00 12.23 +1.02 62 0 5 0
28MAR25 39.00 C 0.00 0.00 0.00 11.25 +1.00 62 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 10.28 +0.98 62 0 2 0
28MAR25 41.00 C 0.00 0.00 0.00 9.33 +0.95 63 0 16 0
28MAR25 42.00 C 0.00 0.00 0.00 8.40 +0.92 62 0 9 0
28MAR25 43.00 C 0.00 0.00 0.00 7.50 +0.87 63 0 29 0
28MAR25 44.00 C 0.00 0.00 0.00 6.64 +0.82 63 0 41 0
28MAR25 45.00 C 0.00 0.00 0.00 5.82 +0.91 63 0 22 0
28MAR25 46.00 C 0.00 0.00 0.00 5.05 +0.81 63 0 16 0
28MAR25 47.00 C 3.32 3.32 3.32 4.20 +0.60 58 1 46 +1
28MAR25 48.00 C 0.00 0.00 0.00 3.61 +0.55 60 0 24 0
28MAR25 49.00 C 2.83 2.83 2.83 3.04 +0.45 61 5 98 +5
28MAR25 50.00 C 2.37 2.70 2.37 2.59 +0.40 63 5 471 +3
28MAR25 52.50 C 1.33 1.81 1.33 1.59 +0.26 64 23 162 +7
28MAR25 55.00 C 0.75 1.02 0.69 0.89 +0.15 63 33 230 +1
28MAR25 57.50 C 0.00 0.00 0.00 0.47 +0.08 63 0 126 0
28MAR25 60.00 C 0.40 0.51 0.40 0.23 +0.04 63 10 186 -1
28MAR25 62.50 C 0.22 0.33 0.22 0.11 +0.02 63 13 88 -2
28MAR25 65.00 C 0.00 0.00 0.00 0.05 0.00 63 0 46 0
28MAR25 67.50 C 0.00 0.00 0.00 0.02 0.00 63 0 129 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 118 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 81 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 49 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 18 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
29APR25 28.00 C 0.00 0.00 0.00 22.29 +1.04 0 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 21.30 +1.04 53 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 20.31 +1.04 54 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 19.32 +1.04 54 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 18.33 +1.03 52 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 17.35 +1.02 53 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 16.38 +1.01 54 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 15.41 +0.99 53 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 14.46 +0.98 53 0 1 0
29APR25 37.00 C 0.00 0.00 0.00 13.52 +0.96 53 0 250 0
29APR25 38.00 C 0.00 0.00 0.00 12.60 +0.93 53 0 250 0
29APR25 39.00 C 0.00 0.00 0.00 11.70 +0.90 53 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 10.82 +0.87 53 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 9.98 +0.84 54 0 1 0
29APR25 42.00 C 0.00 0.00 0.00 9.16 +0.79 53 0 15 0
29APR25 43.00 C 0.00 0.00 0.00 8.38 +0.75 54 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 7.63 +0.71 53 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 6.93 +0.85 54 0 125 0
29APR25 46.00 C 0.00 0.00 0.00 6.26 +0.78 53 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 5.50 +0.58 51 0 0 0
29APR25 48.00 C 4.62 4.62 4.62 4.98 +0.55 52 2 2 +2
29APR25 49.00 C 0.00 0.00 0.00 4.47 +0.46 53 0 46 0
29APR25 50.00 C 0.00 0.00 0.00 4.04 +0.43 54 0 33 0
29APR25 52.50 C 2.55 2.55 2.55 3.04 +0.33 55 7 75 0
29APR25 55.00 C 0.00 0.00 0.00 2.19 +0.25 54 0 93 0
29APR25 57.50 C 1.60 1.97 1.40 1.54 +0.18 54 7 59 -2
29APR25 60.00 C 1.39 1.55 1.39 1.06 +0.12 54 4 69 -4
29APR25 62.50 C 0.00 0.00 0.00 0.72 +0.08 54 0 57 0
29APR25 65.00 C 0.79 0.79 0.79 0.48 +0.05 54 2 19 0
29APR25 67.50 C 0.00 0.00 0.00 0.32 +0.04 54 0 47 0
29APR25 70.00 C 0.00 0.00 0.00 0.21 +0.03 54 0 32 0
29APR25 72.50 C 0.00 0.00 0.00 0.13 +0.01 54 0 33 0
29APR25 75.00 C 0.00 0.00 0.00 0.08 +0.01 53 0 21 0
29APR25 77.50 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 0.03 0.00 53 0 3 0
29APR25 82.50 C 0.00 0.00 0.00 0.02 0.00 54 0 3 0
29MAY25 33.00 C 0.00 0.00 0.00 17.56 +0.99 51 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 16.62 +0.97 51 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 15.70 +0.96 52 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 14.79 +0.94 51 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 13.90 +0.91 51 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 13.04 +0.89 52 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 12.19 +0.85 51 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 11.38 +0.82 51 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 10.59 +0.79 51 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 9.84 +0.76 52 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 9.11 +0.72 51 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 8.42 +0.68 51 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 7.76 +0.85 51 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 7.14 +0.80 51 0 20 0
29MAY25 47.00 C 0.00 0.00 0.00 6.36 +0.55 49 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 5.88 +0.57 50 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 5.41 +0.55 51 0 20 0
29MAY25 50.00 C 0.00 0.00 0.00 4.96 +0.41 51 0 32 0
29MAY25 52.50 C 0.00 0.00 0.00 4.01 +0.34 52 0 206 0
29MAY25 55.00 C 0.00 0.00 0.00 3.14 +0.30 52 0 943 0
29MAY25 57.50 C 0.00 0.00 0.00 2.41 +0.23 52 0 740 0
29MAY25 60.00 C 0.00 0.00 0.00 1.83 +0.18 52 0 66 0
29MAY25 62.50 C 0.00 0.00 0.00 1.38 +0.14 52 0 16 0
29MAY25 65.00 C 0.00 0.00 0.00 1.03 +0.10 52 0 730 0
29MAY25 67.50 C 0.00 0.00 0.00 0.76 +0.07 52 0 15 0
29MAY25 70.00 C 0.00 0.00 0.00 0.56 +0.07 52 0 31 0
29MAY25 72.50 C 0.00 0.00 0.00 0.40 +0.04 52 0 3 0
29MAY25 75.00 C 0.00 0.00 0.00 0.29 +0.03 52 0 43 0
29MAY25 77.50 C 0.00 0.00 0.00 0.21 +0.02 52 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 32.32 +1.04 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 31.83 +1.05 63 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 31.33 +1.04 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 30.84 +1.05 60 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 30.34 +1.05 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 29.35 +1.04 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 28.36 +1.04 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 27.37 +1.04 0 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 26.38 +1.04 0 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 25.40 +1.05 51 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 24.41 +1.04 49 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 23.43 +1.04 50 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 22.45 +1.04 50 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 21.47 +1.02 49 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 20.51 +1.03 50 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 19.55 +1.02 50 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 18.60 +1.00 50 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 17.66 +0.99 49 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 16.74 +0.97 50 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 15.83 +0.95 49 0 3 0
27JUN25 36.00 C 0.00 0.00 0.00 14.94 +0.92 49 0 1 0
27JUN25 37.00 C 0.00 0.00 0.00 14.08 +0.91 49 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 13.24 +0.88 49 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 12.43 +0.87 50 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 11.63 +0.82 49 0 1 0
27JUN25 41.00 C 0.00 0.00 0.00 10.88 +0.80 49 0 6 0
27JUN25 42.00 C 0.00 0.00 0.00 10.14 +0.75 49 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 9.45 +0.73 49 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 8.78 +0.70 49 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 8.14 +0.86 49 0 13 0
27JUN25 46.00 C 0.00 0.00 0.00 7.55 +0.81 49 0 4 0
27JUN25 47.00 C 0.00 0.00 0.00 6.94 +0.66 49 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 6.45 +0.59 49 0 60 0
27JUN25 49.00 C 0.00 0.00 0.00 5.98 +0.57 50 0 124 0
27JUN25 50.00 C 0.00 0.00 0.00 5.50 +0.48 50 0 39 0
27JUN25 52.50 C 0.00 0.00 0.00 4.52 +0.40 51 0 46 0
27JUN25 55.00 C 0.00 0.00 0.00 3.61 +0.33 50 0 4 0
27JUN25 57.50 C 0.00 0.00 0.00 2.88 +0.30 50 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 2.27 +0.24 50 0 37 0
27JUN25 62.50 C 0.00 0.00 0.00 1.78 +0.19 50 0 16 0
27JUN25 65.00 C 0.00 0.00 0.00 1.37 +0.13 50 0 11 0
27JUN25 67.50 C 0.00 0.00 0.00 1.07 +0.12 50 0 15 0
27JUN25 70.00 C 0.00 0.00 0.00 0.83 +0.12 50 0 26 0
27JUN25 72.50 C 0.00 0.00 0.00 0.61 +0.06 49 0 45 0
27JUN25 75.00 C 0.00 0.00 0.00 0.47 +0.06 49 0 9 0
27JUN25 77.50 C 0.00 0.00 0.00 0.36 +0.04 49 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.27 +0.03 49 0 15 0
27JUN25 82.50 C 0.00 0.00 0.00 0.21 +0.03 50 0 15 0
29SEP25 18.00 C 0.00 0.00 0.00 32.32 +1.04 0 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 31.83 +1.05 54 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 31.33 +1.04 0 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 30.84 +1.04 51 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 30.34 +1.04 0 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 29.36 +1.04 51 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 28.37 +1.04 49 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 27.39 +1.03 49 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 26.42 +1.03 50 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 25.45 +1.02 50 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 24.49 +1.01 49 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 23.54 +1.00 49 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 22.61 +0.99 50 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 21.69 +0.98 49 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 20.78 +0.95 49 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 19.90 +0.95 49 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 19.03 +0.91 49 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 18.20 +0.91 49 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 17.37 +0.87 49 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 16.59 +0.86 49 0 2 0
29SEP25 36.00 C 0.00 0.00 0.00 15.81 +0.85 49 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 15.05 +0.80 49 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 14.34 +0.79 49 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 13.64 +0.78 49 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 12.95 +0.72 49 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 12.32 +0.72 49 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 11.69 +0.71 49 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 11.07 +0.64 49 0 2 0
29SEP25 44.00 C 0.00 0.00 0.00 10.52 +0.65 49 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 9.96 +0.64 49 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 9.40 +0.56 49 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 8.92 +0.56 49 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 8.44 +0.56 49 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 7.96 +0.52 49 0 2 0
29SEP25 50.00 C 0.00 0.00 0.00 7.52 +0.48 49 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 6.51 +0.45 49 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 5.63 +0.39 49 0 2 0
29SEP25 57.50 C 0.00 0.00 0.00 4.82 +0.32 49 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 4.16 +0.31 49 0 2 0
29SEP25 62.50 C 0.00 0.00 0.00 3.56 +0.25 49 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 3.05 +0.23 49 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 2.60 +0.18 49 0 3 0
29SEP25 70.00 C 0.00 0.00 0.00 2.23 +0.18 49 0 13 0
29SEP25 72.50 C 0.00 0.00 0.00 1.89 +0.13 49 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 1.62 +0.13 49 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 1.36 +0.09 49 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.18 +0.09 49 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 0.99 +0.08 49 0 31 0
30DEC25 25.00 C 0.00 0.00 0.00 25.69 +0.99 49 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 24.80 +0.97 49 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 23.93 +0.95 49 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.08 +0.95 49 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.24 +0.92 49 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.43 +0.91 49 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.63 +0.90 49 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.84 +0.86 49 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.10 +0.87 49 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.35 +0.85 49 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.62 +0.80 49 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.93 +0.80 49 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 16.25 +0.80 49 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.57 +0.74 49 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.95 +0.73 49 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.34 +0.73 49 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 13.72 +0.69 49 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 13.14 +0.65 49 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 12.60 +0.65 49 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 12.06 +0.65 49 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 11.52 +0.59 49 0 4 0
30DEC25 46.00 C 0.00 0.00 0.00 11.03 +0.57 49 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 10.57 +0.57 49 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 10.10 +0.56 49 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 9.64 +0.53 49 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 9.21 +0.48 49 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 8.24 +0.48 49 0 60 0
30DEC25 55.00 C 0.00 0.00 0.00 7.33 +0.40 49 0 5 0
30DEC25 57.50 C 0.00 0.00 0.00 6.54 +0.39 49 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 5.80 +0.31 49 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 5.18 +0.31 49 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 4.57 +0.24 49 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 4.09 +0.24 49 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 3.62 +0.23 49 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 3.22 +0.18 49 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 2.87 +0.18 49 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.52 +0.13 49 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.26 +0.13 49 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 2.01 +0.13 49 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.10 +0.73 49 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.50 +0.69 49 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.94 +0.66 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.41 +0.65 49 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.89 +0.66 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 13.36 +0.64 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.85 +0.57 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.40 +0.57 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 11.95 +0.57 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 11.50 +0.57 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 11.05 +0.54 49 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 10.63 +0.49 49 0 26 0
30MAR26 52.50 C 0.00 0.00 0.00 9.69 +0.49 49 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 8.76 +0.41 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 7.99 +0.39 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.23 +0.37 49 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.58 +0.32 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 5.98 +0.31 49 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.39 +0.24 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 4.93 +0.24 49 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 4.48 +0.25 49 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.04 +0.18 49 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 3.70 +0.18 49 0 0 0
TOTAL CALL 112 6,917 +10
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 191 0 1 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 177 0 13 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 172 0 19 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 163 0 11 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 147 0 15 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 17 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 49 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 108 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 61 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 73 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 95 0
28MAR25 38.00 P 0.00 0.00 0.00 0.02 -0.03 62 0 57 0
28MAR25 39.00 P 0.00 0.00 0.00 0.04 -0.04 63 0 51 0
28MAR25 40.00 P 0.00 0.00 0.00 0.07 -0.06 63 0 44 0
28MAR25 41.00 P 0.00 0.00 0.00 0.11 -0.09 62 0 203 0
28MAR25 42.00 P 0.19 0.19 0.13 0.18 -0.12 62 2 227 0
28MAR25 43.00 P 0.00 0.00 0.00 0.27 -0.17 62 0 87 0
28MAR25 44.00 P 0.35 0.35 0.35 0.41 -0.22 62 1 232 +1
28MAR25 45.00 P 0.00 0.00 0.00 0.58 -0.28 62 0 198 0
28MAR25 46.00 P 0.71 0.71 0.71 0.81 -0.34 62 20 50 -5
28MAR25 47.00 P 1.55 1.55 1.55 1.08 -0.42 61 1 155 +1
28MAR25 48.00 P 1.55 1.55 1.45 1.42 -0.52 61 6 398 0
28MAR25 49.00 P 2.80 2.80 2.20 1.86 -0.61 62 2 108 +1
28MAR25 50.00 P 2.41 2.41 2.33 2.33 -0.75 62 10 174 -9
28MAR25 52.50 P 3.95 3.95 3.95 3.94 -0.81 65 1 136 -1
28MAR25 55.00 P 0.00 0.00 0.00 5.82 -0.73 68 0 61 0
28MAR25 57.50 P 0.00 0.00 0.00 7.97 -0.74 72 0 51 0
28MAR25 60.00 P 0.00 0.00 0.00 10.02 -1.01 63 0 3 0
28MAR25 62.50 P 0.00 0.00 0.00 12.40 -1.04 62 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 14.86 -1.05 62 0 9 0
28MAR25 67.50 P 0.00 0.00 0.00 17.35 -1.05 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 19.85 -1.05 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 22.35 -1.05 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 24.85 -1.05 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 27.35 -1.05 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 29.85 -1.05 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 32.35 -1.05 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 2 0
29APR25 33.00 P 0.00 0.00 0.00 0.04 -0.02 54 0 30 0
29APR25 34.00 P 0.00 0.00 0.00 0.06 -0.03 54 0 16 0
29APR25 35.00 P 0.00 0.00 0.00 0.09 -0.05 54 0 37 0
29APR25 36.00 P 0.00 0.00 0.00 0.13 -0.07 54 0 25 0
29APR25 37.00 P 0.00 0.00 0.00 0.18 -0.09 53 0 258 0
29APR25 38.00 P 0.00 0.00 0.00 0.26 -0.11 54 0 257 0
29APR25 39.00 P 0.00 0.00 0.00 0.36 -0.12 54 0 98 0
29APR25 40.00 P 0.00 0.00 0.00 0.47 -0.16 53 0 137 0
29APR25 41.00 P 0.55 0.55 0.55 0.62 -0.19 53 15 239 +15
29APR25 42.00 P 0.00 0.00 0.00 0.80 -0.22 53 0 14 0
29APR25 43.00 P 0.00 0.00 0.00 0.98 -0.29 53 0 39 0
29APR25 44.00 P 1.46 1.46 1.46 1.23 -0.33 53 15 129 0
29APR25 45.00 P 0.00 0.00 0.00 1.51 -0.37 53 0 106 0
29APR25 46.00 P 1.76 1.76 1.69 1.83 -0.43 52 7 214 +1
29APR25 47.00 P 0.00 0.00 0.00 2.20 -0.45 52 0 33 0
29APR25 48.00 P 0.00 0.00 0.00 2.59 -0.56 52 0 37 0
29APR25 49.00 P 3.05 3.05 3.05 3.09 -0.64 53 1 30 0
29APR25 50.00 P 3.60 3.60 3.60 3.60 -0.75 53 1 30 0
29APR25 52.50 P 0.00 0.00 0.00 5.22 -0.75 56 0 69 0
29APR25 55.00 P 7.38 7.38 7.38 6.94 -0.60 56 1 9 +1
29APR25 57.50 P 0.00 0.00 0.00 8.87 -0.61 58 0 16 0
29APR25 60.00 P 0.00 0.00 0.00 10.66 -0.93 54 0 15 0
29APR25 62.50 P 0.00 0.00 0.00 12.84 -0.97 54 0 30 0
29APR25 65.00 P 0.00 0.00 0.00 15.12 -1.00 54 0 15 0
29APR25 67.50 P 0.00 0.00 0.00 17.48 -1.02 54 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 19.90 -1.03 54 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 22.36 -1.04 54 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 24.85 -1.05 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 27.35 -1.05 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 29.85 -1.05 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 32.35 -1.05 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.14 -0.05 52 0 40 0
29MAY25 34.00 P 0.00 0.00 0.00 0.19 -0.07 52 0 1 0
29MAY25 35.00 P 0.00 0.00 0.00 0.26 -0.08 52 0 9 0
29MAY25 36.00 P 0.00 0.00 0.00 0.34 -0.12 52 0 2 0
29MAY25 37.00 P 0.00 0.00 0.00 0.45 -0.13 52 0 4 0
29MAY25 38.00 P 0.00 0.00 0.00 0.57 -0.17 51 0 6 0
29MAY25 39.00 P 0.00 0.00 0.00 0.72 -0.20 51 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 0.90 -0.23 51 0 1,402 0
29MAY25 41.00 P 0.00 0.00 0.00 1.11 -0.22 51 0 1 0
29MAY25 42.00 P 0.00 0.00 0.00 1.35 -0.24 52 0 6 0
29MAY25 43.00 P 0.00 0.00 0.00 1.57 -0.32 51 0 45 0
29MAY25 44.00 P 0.00 0.00 0.00 1.86 -0.36 51 0 80 0
29MAY25 45.00 P 0.00 0.00 0.00 2.19 -0.39 51 0 103 0
29MAY25 46.00 P 2.80 2.80 2.46 2.55 -0.43 51 16 115 +1
29MAY25 47.00 P 0.00 0.00 0.00 2.95 -0.46 50 0 21 0
29MAY25 48.00 P 0.00 0.00 0.00 3.36 -0.53 50 0 70 0
29MAY25 49.00 P 0.00 0.00 0.00 3.87 -0.57 50 0 61 0
29MAY25 50.00 P 0.00 0.00 0.00 4.48 -0.58 52 0 52 0
29MAY25 52.50 P 0.00 0.00 0.00 6.05 -0.70 53 0 246 0
29MAY25 55.00 P 0.00 0.00 0.00 7.72 -0.55 54 0 1,596 0
29MAY25 57.50 P 0.00 0.00 0.00 9.57 -0.56 55 0 660 0
29MAY25 60.00 P 0.00 0.00 0.00 11.24 -0.88 51 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 13.31 -0.92 51 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 15.49 -0.95 51 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 17.75 -0.99 52 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 20.07 -1.02 51 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 22.46 -1.02 51 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 24.89 -1.04 51 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 27.36 -1.04 52 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 29.85 -1.05 0 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 32.35 -1.05 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 2 0
27JUN25 26.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 21 0
27JUN25 27.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 6 0
27JUN25 28.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 22 0
27JUN25 29.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 64 0
27JUN25 30.00 P 0.00 0.00 0.00 0.11 -0.03 50 0 3 0
27JUN25 31.00 P 0.00 0.00 0.00 0.15 -0.05 49 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.20 -0.07 49 0 22 0
27JUN25 33.00 P 0.00 0.00 0.00 0.27 -0.08 49 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 0.35 -0.11 49 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 0.46 -0.11 49 0 1 0
27JUN25 36.00 P 0.00 0.00 0.00 0.58 -0.15 49 0 7 0
27JUN25 37.00 P 0.00 0.00 0.00 0.73 -0.16 49 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 0.90 -0.19 49 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 1.10 -0.20 49 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 1.31 -0.26 49 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 1.58 -0.21 49 0 0 0
27JUN25 42.00 P 1.56 1.56 1.56 1.85 -0.26 49 3 64 +3
27JUN25 43.00 P 0.00 0.00 0.00 2.11 -0.33 49 0 196 0
27JUN25 44.00 P 0.00 0.00 0.00 2.44 -0.36 49 0 308 0
27JUN25 45.00 P 0.00 0.00 0.00 2.81 -0.40 49 0 26 0
27JUN25 46.00 P 0.00 0.00 0.00 3.21 -0.41 48 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 3.61 -0.49 48 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 4.09 -0.48 48 0 45 0
27JUN25 49.00 P 0.00 0.00 0.00 4.64 -0.52 49 0 30 0
27JUN25 50.00 P 0.00 0.00 0.00 5.19 -0.59 49 0 15 0
27JUN25 52.50 P 0.00 0.00 0.00 6.78 -0.59 50 0 6 0
27JUN25 55.00 P 0.00 0.00 0.00 8.55 -0.49 52 0 13 0
27JUN25 57.50 P 0.00 0.00 0.00 10.39 -0.47 52 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 12.00 -0.81 49 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 14.01 -0.87 49 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 16.10 -0.92 49 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 18.29 -0.93 49 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 20.54 -0.96 49 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 22.83 -0.98 49 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 25.17 -0.99 49 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 27.54 -1.01 49 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 29.94 -1.02 49 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 32.38 -1.04 49 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.10 -0.03 50 0 1 0
29SEP25 25.00 P 0.00 0.00 0.00 0.13 -0.04 49 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.18 -0.04 49 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.24 -0.05 50 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.31 -0.07 49 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.39 -0.08 49 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 0.49 -0.10 49 0 1 0
29SEP25 31.00 P 0.00 0.00 0.00 0.61 -0.10 49 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 0.74 -0.13 49 0 20 0
29SEP25 33.00 P 0.00 0.00 0.00 0.90 -0.14 49 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 1.06 -0.18 49 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 1.26 -0.19 49 0 2 0
29SEP25 36.00 P 0.00 0.00 0.00 1.48 -0.20 49 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 1.71 -0.25 49 0 2 0
29SEP25 38.00 P 0.00 0.00 0.00 1.98 -0.26 49 0 3 0
29SEP25 39.00 P 0.00 0.00 0.00 2.26 -0.28 49 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 2.57 -0.32 49 0 3 0
29SEP25 41.00 P 0.00 0.00 0.00 2.92 -0.32 49 0 2 0
29SEP25 42.00 P 0.00 0.00 0.00 3.27 -0.35 49 0 1 0
29SEP25 43.00 P 0.00 0.00 0.00 3.64 -0.40 49 0 4 0
29SEP25 44.00 P 0.00 0.00 0.00 4.07 -0.40 49 0 80 0
29SEP25 45.00 P 0.00 0.00 0.00 4.49 -0.42 49 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 4.93 -0.48 49 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 5.43 -0.49 49 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 5.94 -0.49 49 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 6.45 -0.53 49 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 6.99 -0.58 49 0 20 0
29SEP25 52.50 P 0.00 0.00 0.00 8.46 -0.60 49 0 100 0
29SEP25 55.00 P 0.00 0.00 0.00 10.05 -0.67 49 0 50 0
29SEP25 57.50 P 0.00 0.00 0.00 11.72 -0.74 49 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 13.55 -0.75 49 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 15.44 -0.81 49 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 17.42 -0.82 49 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 19.47 -0.87 49 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 21.59 -0.88 49 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 23.75 -0.92 49 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 25.98 -0.92 49 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 28.22 -0.96 49 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 30.53 -0.96 49 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 32.84 -0.98 49 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.35 -0.07 49 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.44 -0.07 49 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.54 -0.10 49 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.66 -0.10 49 0 4 0
30DEC25 29.00 P 0.00 0.00 0.00 0.79 -0.13 49 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.96 -0.13 49 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 1.12 -0.15 49 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 1.31 -0.18 49 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 1.53 -0.19 49 0 4 0
30DEC25 34.00 P 0.00 0.00 0.00 1.75 -0.21 49 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 2.00 -0.24 49 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 2.29 -0.24 49 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 2.57 -0.26 49 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 2.87 -0.32 49 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 3.23 -0.32 49 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 3.58 -0.33 49 0 5 0
30DEC25 41.00 P 0.00 0.00 0.00 3.95 -0.36 49 0 1 0
30DEC25 42.00 P 0.00 0.00 0.00 4.35 -0.40 49 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 4.78 -0.40 49 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.22 -0.40 49 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.66 -0.46 49 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 6.15 -0.48 49 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.66 -0.49 49 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.18 -0.49 49 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 7.70 -0.53 49 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 8.25 -0.58 49 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.74 -0.58 49 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.30 -0.66 49 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 12.98 -0.67 49 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 14.72 -0.75 49 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 16.57 -0.76 49 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.46 -0.82 49 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.47 -0.82 49 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 22.49 -0.85 49 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 24.59 -0.89 49 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.74 -0.89 49 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 28.90 -0.94 49 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 31.15 -0.94 49 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 33.40 -0.95 49 0 11 0
30MAR26 39.00 P 0.00 0.00 0.00 4.03 -0.32 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 4.40 -0.36 49 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.81 -0.40 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.25 -0.40 49 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.70 -0.39 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.14 -0.43 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.61 -0.48 49 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.13 -0.48 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.65 -0.48 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.17 -0.49 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.70 -0.53 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.26 -0.57 49 0 21 0
30MAR26 52.50 P 0.00 0.00 0.00 10.76 -0.58 49 0 20 0
30MAR26 55.00 P 0.00 0.00 0.00 12.29 -0.66 49 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 13.98 -0.67 49 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.69 -0.70 49 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.51 -0.74 49 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.38 -0.76 49 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.29 -0.82 49 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.31 -0.82 49 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.34 -0.84 49 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.42 -0.88 49 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.57 -0.89 49 0 0 0
TOTAL PUT 102 10,397 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 5.15
28MAR25 2.80 C 0.00 0.00 0.00 2.35 +0.08 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 2.25 +0.08 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 2.15 +0.08 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 2.05 +0.07 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.95 +0.07 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.86 +0.08 106 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.76 +0.08 99 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.66 +0.08 93 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.56 +0.08 86 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.46 +0.08 80 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.36 +0.08 74 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.26 +0.08 68 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.16 +0.08 62 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.06 +0.08 56 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.96 +0.08 51 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.86 +0.08 45 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.76 +0.08 40 0 123 0
28MAR25 4.50 C 0.00 0.00 0.00 0.66 +0.08 35 0 31 0
28MAR25 4.60 C 0.00 0.00 0.00 0.56 +0.08 30 0 50 0
28MAR25 4.70 C 0.00 0.00 0.00 0.46 +0.08 25 0 29 0
28MAR25 4.80 C 0.00 0.00 0.00 0.37 +0.08 28 0 200 0
28MAR25 4.90 C 0.00 0.00 0.00 0.27 +0.06 22 0 854 0
28MAR25 5.00 C 0.18 0.18 0.17 0.20 +0.06 25 56 516 -20
28MAR25 5.25 C 0.05 0.07 0.05 0.07 +0.03 27 35 2,062 0
28MAR25 5.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 1,401 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 411 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 310 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 55 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 73 0 60 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 63 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 90 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 315 0
29APR25 4.10 C 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.87 +0.08 0 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.78 +0.08 26 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.68 +0.08 23 0 40 0
29APR25 4.60 C 0.00 0.00 0.00 0.59 +0.08 24 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.49 +0.06 20 0 117 0
29APR25 4.80 C 0.00 0.00 0.00 0.41 +0.07 22 0 315 0
29APR25 4.90 C 0.00 0.00 0.00 0.33 +0.06 21 0 187 0
29APR25 5.00 C 0.00 0.00 0.00 0.27 +0.06 23 0 340 0
29APR25 5.25 C 0.13 0.13 0.13 0.14 +0.04 23 100 734 0
29APR25 5.50 C 0.07 0.07 0.07 0.07 +0.03 25 3 1,145 0
29APR25 5.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 10 0
29APR25 6.00 C 0.03 0.03 0.03 0.01 0.00 25 160 2,180 +160
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29MAY25 4.10 C 0.00 0.00 0.00 1.09 +0.08 26 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.99 +0.08 24 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.89 +0.08 21 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.80 +0.08 23 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.71 +0.08 23 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.62 +0.08 23 0 105 0
29MAY25 4.70 C 0.00 0.00 0.00 0.53 +0.07 21 0 100 0
29MAY25 4.80 C 0.00 0.00 0.00 0.45 +0.06 21 0 20 0
29MAY25 4.90 C 0.00 0.00 0.00 0.38 +0.06 22 0 960 0
29MAY25 5.00 C 0.00 0.00 0.00 0.32 +0.06 22 0 2,020 0
29MAY25 5.25 C 0.20 0.20 0.20 0.20 +0.05 24 20 1,579 0
29MAY25 5.50 C 0.00 0.00 0.00 0.11 +0.03 23 0 90 0
29MAY25 5.75 C 0.00 0.00 0.00 0.06 +0.02 24 0 28 0
29MAY25 6.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 60 0
29MAY25 6.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 15 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.18 +0.08 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.79 +0.08 39 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.69 +0.08 35 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.59 +0.08 31 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.49 +0.08 27 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.39 +0.08 0 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.29 +0.08 0 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.10 +0.08 25 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.00 +0.08 22 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.91 +0.08 24 0 2 0
27JUN25 4.40 C 0.00 0.00 0.00 0.82 +0.08 25 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.73 +0.08 24 0 40 0
27JUN25 4.60 C 0.00 0.00 0.00 0.65 +0.08 25 0 210 0
27JUN25 4.70 C 0.00 0.00 0.00 0.55 +0.05 22 0 15 0
27JUN25 4.80 C 0.00 0.00 0.00 0.48 +0.06 22 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.41 +0.05 23 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.35 +0.05 23 0 1,509 0
27JUN25 5.25 C 0.00 0.00 0.00 0.23 +0.04 24 0 600 0
27JUN25 5.50 C 0.00 0.00 0.00 0.14 +0.03 24 0 262 0
27JUN25 5.75 C 0.00 0.00 0.00 0.08 +0.02 24 0 134 0
27JUN25 6.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 34 0
27JUN25 6.25 C 0.00 0.00 0.00 0.02 0.00 24 0 17 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,000 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 17 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.18 +0.08 0 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.79 +0.08 34 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.69 +0.08 31 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.59 +0.08 28 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.49 +0.08 25 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.39 +0.08 20 0 10 0
29SEP25 3.90 C 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.20 +0.08 25 0 1 0
29SEP25 4.10 C 0.00 0.00 0.00 1.10 +0.08 22 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.01 +0.08 23 0 125 0
29SEP25 4.30 C 0.00 0.00 0.00 0.92 +0.08 24 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.84 +0.08 25 0 50 0
29SEP25 4.50 C 0.00 0.00 0.00 0.75 +0.07 23 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.67 +0.07 23 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.60 +0.07 24 0 41 0
29SEP25 4.80 C 0.00 0.00 0.00 0.53 +0.06 23 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.47 +0.06 24 0 5 0
29SEP25 5.00 C 0.00 0.00 0.00 0.41 +0.06 23 0 960 0
29SEP25 5.25 C 0.00 0.00 0.00 0.30 +0.06 24 0 985 0
29SEP25 5.50 C 0.00 0.00 0.00 0.21 +0.05 24 0 95 0
29SEP25 5.75 C 0.17 0.17 0.17 0.14 +0.03 24 200 612 +200
29SEP25 6.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 146 0
29SEP25 6.25 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 99 0
29SEP25 6.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 59 0
30DEC25 4.10 C 0.00 0.00 0.00 1.12 +0.08 24 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.03 +0.08 23 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.95 +0.08 24 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.87 +0.08 24 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.80 +0.08 24 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.73 +0.08 24 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.66 +0.07 23 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.60 +0.07 24 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.55 +0.07 24 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.49 +0.06 24 0 1 0
30DEC25 5.25 C 0.00 0.00 0.00 0.38 +0.06 24 0 109 0
30DEC25 5.50 C 0.00 0.00 0.00 0.29 +0.05 24 0 135 0
30DEC25 5.75 C 0.00 0.00 0.00 0.22 +0.05 24 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.16 +0.04 24 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.15 +0.08 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.07 +0.08 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.00 +0.08 24 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.93 +0.08 24 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.86 +0.08 24 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.80 +0.08 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.74 +0.08 24 0 500 0
30MAR26 4.80 C 0.00 0.00 0.00 0.68 +0.07 24 0 260 0
30MAR26 4.90 C 0.00 0.00 0.00 0.63 +0.08 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.58 +0.07 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.46 +0.06 24 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.37 +0.06 24 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.29 +0.05 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.23 +0.05 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.18 +0.04 24 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.14 +0.04 24 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.10 +0.02 24 0 138 0
30MAR26 7.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
TOTAL CALL 574 26,301 +340
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 105 0 200 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 210 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 130 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 172 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 141 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 97 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 1,127 0
28MAR25 4.90 P 0.00 0.00 0.00 0.02 -0.01 25 0 1,162 0
28MAR25 5.00 P 0.04 0.04 0.04 0.04 -0.02 25 100 1,828 -100
28MAR25 5.25 P 0.20 0.20 0.20 0.16 -0.05 26 570 1,419 -390
28MAR25 5.50 P 0.00 0.00 0.00 0.37 -0.07 31 0 283 0
28MAR25 5.75 P 0.00 0.00 0.00 0.62 -0.07 45 0 5 0
28MAR25 6.00 P 0.00 0.00 0.00 0.85 -0.08 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.35 -0.08 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.85 -0.08 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.10 -0.08 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.60 -0.08 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.85 -0.08 0 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
29APR25 4.60 P 0.00 0.00 0.00 0.02 0.00 25 0 22 0
29APR25 4.70 P 0.00 0.00 0.00 0.03 0.00 24 0 100 0
29APR25 4.80 P 0.00 0.00 0.00 0.05 0.00 25 0 510 0
29APR25 4.90 P 0.07 0.07 0.07 0.07 -0.01 24 200 919 +100
29APR25 5.00 P 0.10 0.10 0.10 0.10 -0.02 24 120 1,052 0
29APR25 5.25 P 0.24 0.24 0.22 0.23 -0.03 25 115 1,100 +40
29APR25 5.50 P 0.00 0.00 0.00 0.41 -0.05 27 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.63 -0.06 30 0 135 0
29APR25 6.00 P 0.00 0.00 0.00 0.85 -0.08 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.35 -0.08 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.85 -0.08 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.10 -0.08 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.60 -0.08 0 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.03 0.00 25 0 107 0
29MAY25 4.60 P 0.00 0.00 0.00 0.04 0.00 24 0 31 0
29MAY25 4.70 P 0.00 0.00 0.00 0.05 -0.01 23 0 22 0
29MAY25 4.80 P 0.00 0.00 0.00 0.07 -0.01 23 0 266 0
29MAY25 4.90 P 0.00 0.00 0.00 0.10 -0.01 23 0 1,391 0
29MAY25 5.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 2,558 0
29MAY25 5.25 P 0.00 0.00 0.00 0.26 -0.02 24 0 1,185 0
29MAY25 5.50 P 0.00 0.00 0.00 0.43 -0.05 24 0 49 0
29MAY25 5.75 P 0.00 0.00 0.00 0.64 -0.06 26 0 143 0
29MAY25 6.00 P 0.00 0.00 0.00 0.85 -0.08 0 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.35 -0.08 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.85 -0.08 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.10 -0.08 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 205 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.02 0.00 23 0 23 0
27JUN25 4.30 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.05 -0.01 24 0 17 0
27JUN25 4.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.09 -0.02 24 0 63 0
27JUN25 4.70 P 0.00 0.00 0.00 0.12 -0.02 24 0 17 0
27JUN25 4.80 P 0.00 0.00 0.00 0.15 -0.02 23 0 9 0
27JUN25 4.90 P 0.00 0.00 0.00 0.19 -0.03 23 0 50 0
27JUN25 5.00 P 0.00 0.00 0.00 0.24 -0.03 23 0 345 0
27JUN25 5.25 P 0.00 0.00 0.00 0.39 -0.03 24 0 144 0
27JUN25 5.50 P 0.00 0.00 0.00 0.56 -0.06 23 0 116 0
27JUN25 5.75 P 0.00 0.00 0.00 0.78 -0.06 25 0 73 0
27JUN25 6.00 P 0.00 0.00 0.00 0.99 -0.07 23 0 40 0
27JUN25 6.25 P 0.00 0.00 0.00 1.23 -0.07 25 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.47 -0.07 26 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.71 -0.08 25 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.95 -0.08 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.20 -0.08 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.45 -0.08 30 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.70 -0.07 35 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.94 -0.08 0 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29SEP25 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP25 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 300 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 2 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 2 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 0 203 0
29SEP25 4.10 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.06 0.00 24 0 2 0
29SEP25 4.30 P 0.00 0.00 0.00 0.08 0.00 24 0 12 0
29SEP25 4.40 P 0.00 0.00 0.00 0.10 -0.01 24 0 100 0
29SEP25 4.50 P 0.00 0.00 0.00 0.13 0.00 24 0 10 0
29SEP25 4.60 P 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.32 -0.03 24 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.47 -0.03 24 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.63 -0.04 24 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.82 -0.05 24 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.03 -0.06 24 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.25 -0.06 24 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.48 -0.07 24 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.72 -0.07 24 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.96 -0.07 24 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.20 -0.08 0 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.45 -0.08 24 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.70 -0.07 28 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.94 -0.08 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.08 0.00 24 0 28 0
30DEC25 4.20 P 0.00 0.00 0.00 0.10 0.00 24 0 150 0
30DEC25 4.30 P 0.00 0.00 0.00 0.12 0.00 24 0 308 0
30DEC25 4.40 P 0.00 0.00 0.00 0.14 -0.01 23 0 10 0
30DEC25 4.50 P 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
30DEC25 4.80 P 0.30 0.30 0.30 0.29 -0.01 24 30 30 +30
30DEC25 4.90 P 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.38 -0.02 24 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.52 -0.02 24 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.68 -0.03 24 0 10 0
30DEC25 5.75 P 0.00 0.00 0.00 0.86 -0.04 24 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.06 -0.05 24 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.27 -0.06 24 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.50 -0.06 24 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.73 -0.07 24 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.97 -0.07 25 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.21 -0.07 25 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.45 -0.08 23 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.70 -0.07 26 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.15 0.00 24 0 105 0
30MAR26 4.40 P 0.00 0.00 0.00 0.18 0.00 24 0 10 0
30MAR26 4.50 P 0.00 0.00 0.00 0.21 0.00 24 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.25 0.00 24 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.28 -0.01 24 0 2 0
30MAR26 4.80 P 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.37 -0.01 24 0 4 0
30MAR26 5.00 P 0.00 0.00 0.00 0.43 0.00 24 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.56 -0.02 24 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.72 -0.02 24 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.89 -0.04 24 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.09 -0.04 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.29 -0.06 24 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.51 -0.06 24 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.74 -0.06 24 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.97 -0.07 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.21 -0.08 23 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.45 -0.08 22 0 0 0
TOTAL PUT 1,135 19,620 -320
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$ 8.44
28MAR25 5.25 C 0.00 0.00 0.00 3.20 -0.07 94 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.95 -0.07 83 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.70 -0.07 73 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.45 -0.07 63 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 2.20 -0.07 52 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.95 -0.07 35 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 1.70 -0.07 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 1.45 -0.07 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 1.20 -0.07 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.96 -0.07 34 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.72 -0.06 31 0 16 0
28MAR25 8.00 C 0.50 0.50 0.50 0.51 -0.05 32 50 643 -50
28MAR25 8.25 C 0.00 0.00 0.00 0.32 -0.05 31 0 1,238 0
28MAR25 8.50 C 0.16 0.18 0.16 0.18 -0.04 30 30 1,442 0
28MAR25 8.75 C 0.08 0.11 0.08 0.09 -0.04 30 13 1,011 +3
28MAR25 9.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 613 0
28MAR25 9.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 117 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 -0.01 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 46 0 254 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 71 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 23 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 114 0 11 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.72 -0.07 40 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.47 -0.07 0 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 2.22 -0.07 0 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.97 -0.07 0 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.73 -0.07 31 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.48 -0.08 25 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 1.25 -0.07 29 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 1.03 -0.06 30 0 10 0
29APR25 7.75 C 0.00 0.00 0.00 0.81 -0.06 28 0 16 0
29APR25 8.00 C 0.61 0.61 0.61 0.62 -0.06 27 6 152 0
29APR25 8.25 C 0.45 0.45 0.45 0.46 -0.05 28 18 152 -14
29APR25 8.50 C 0.33 0.33 0.33 0.33 -0.05 28 3 104 0
29APR25 8.75 C 0.00 0.00 0.00 0.24 -0.03 29 0 556 0
29APR25 9.00 C 0.16 0.17 0.16 0.16 -0.03 29 10 679 +5
29APR25 9.25 C 0.00 0.00 0.00 0.11 -0.02 29 0 134 0
29APR25 9.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 266 0
29APR25 9.75 C 0.00 0.00 0.00 0.04 -0.02 29 0 99 0
29APR25 10.00 C 0.04 0.04 0.04 0.03 -0.01 31 10 10 +10
29APR25 10.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 15 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 41 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 2.74 -0.07 34 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.49 -0.07 23 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 2.00 -0.07 28 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.76 -0.07 28 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.53 -0.07 29 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 1.31 -0.06 29 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 1.10 -0.06 29 0 5 0
29MAY25 7.75 C 0.00 0.00 0.00 0.90 -0.06 28 0 41 0
29MAY25 8.00 C 0.00 0.00 0.00 0.73 -0.05 28 0 15 0
29MAY25 8.25 C 0.58 0.58 0.58 0.58 -0.04 29 6 274 +6
29MAY25 8.50 C 0.44 0.44 0.44 0.44 -0.04 28 10 310 0
29MAY25 8.75 C 0.00 0.00 0.00 0.34 -0.04 28 0 998 0
29MAY25 9.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 1,335 0
29MAY25 9.25 C 0.00 0.00 0.00 0.19 -0.02 29 0 366 0
29MAY25 9.50 C 0.00 0.00 0.00 0.14 -0.02 29 0 3 0
29MAY25 9.75 C 0.00 0.00 0.00 0.10 -0.01 29 0 5 0
29MAY25 10.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 5 0
29MAY25 10.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 3.25 -0.07 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 3.00 -0.07 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.76 -0.07 31 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.51 -0.07 24 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.27 -0.07 28 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 2.04 -0.07 30 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.81 -0.07 30 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.59 -0.06 30 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.38 -0.06 30 0 520 0
27JUN25 7.50 C 0.00 0.00 0.00 1.15 -0.09 27 0 520 0
27JUN25 7.75 C 0.00 0.00 0.00 0.97 -0.05 28 0 20 0
27JUN25 8.00 C 0.00 0.00 0.00 0.81 -0.05 28 0 105 0
27JUN25 8.25 C 0.00 0.00 0.00 0.67 -0.05 29 0 60 0
27JUN25 8.50 C 0.00 0.00 0.00 0.55 -0.04 29 0 48 0
27JUN25 8.75 C 0.00 0.00 0.00 0.44 -0.04 29 0 75 0
27JUN25 9.00 C 0.00 0.00 0.00 0.35 -0.03 29 0 96 0
27JUN25 9.25 C 0.00 0.00 0.00 0.28 -0.02 29 0 55 0
27JUN25 9.50 C 0.00 0.00 0.00 0.22 -0.02 30 0 200 0
27JUN25 9.75 C 0.00 0.00 0.00 0.17 -0.02 30 0 1 0
27JUN25 10.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 9 0
27JUN25 10.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 2 0
27JUN25 11.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27JUN25 12.00 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 0.01 0.00 32 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.76 -0.08 19 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.52 -0.07 27 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.29 -0.07 29 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.06 -0.07 29 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.83 -0.08 28 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.62 -0.08 28 0 2 0
29SEP25 7.25 C 0.00 0.00 0.00 1.42 -0.08 28 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.24 -0.07 28 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.07 -0.08 28 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.92 -0.07 28 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.79 -0.06 29 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.67 -0.06 28 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.56 -0.04 28 0 30 0
29SEP25 9.00 C 0.00 0.00 0.00 0.48 -0.03 29 0 50 0
29SEP25 9.25 C 0.00 0.00 0.00 0.41 -0.03 29 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.34 -0.03 29 0 30 0
29SEP25 9.75 C 0.00 0.00 0.00 0.28 -0.03 29 0 135 0
29SEP25 10.00 C 0.00 0.00 0.00 0.23 -0.04 29 0 100 0
29SEP25 10.50 C 0.00 0.00 0.00 0.15 -0.03 28 0 120 0
29SEP25 11.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 48 0
29SEP25 11.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 30 0
29SEP25 12.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29SEP25 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.77 -0.08 27 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.54 -0.07 28 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.32 -0.07 29 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.10 -0.08 28 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.90 -0.07 29 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.71 -0.07 29 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 1.53 -0.08 28 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.36 -0.08 28 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.21 -0.08 28 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.08 -0.07 29 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.95 -0.07 28 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 0.84 -0.07 29 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.73 -0.07 28 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.64 -0.07 28 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.56 -0.06 28 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.49 -0.05 29 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.42 -0.05 28 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 0.36 -0.05 28 0 22 0
30DEC25 10.50 C 0.00 0.00 0.00 0.27 -0.04 28 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.80 -0.08 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.58 -0.08 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.38 -0.08 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.18 -0.08 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.00 -0.08 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.82 -0.08 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.66 -0.08 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.51 -0.07 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.36 -0.08 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.23 -0.08 28 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 1.10 -0.08 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.99 -0.08 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.89 -0.07 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.80 -0.06 29 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 0.71 -0.06 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.63 -0.06 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.56 -0.06 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.50 -0.05 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.39 -0.05 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.30 -0.05 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.23 - 28 0 0 -
TOTAL CALL 156 14,073 -40
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 173 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 231 0
28MAR25 7.75 P 0.02 0.02 0.02 0.02 0.00 32 311 501 +226
28MAR25 8.00 P 0.00 0.00 0.00 0.05 0.00 31 0 1,199 0
28MAR25 8.25 P 0.16 0.16 0.16 0.13 +0.02 33 2 912 +2
28MAR25 8.50 P 0.26 0.26 0.26 0.24 +0.03 32 3 851 +3
28MAR25 8.75 P 0.00 0.00 0.00 0.41 +0.05 34 0 632 0
28MAR25 9.00 P 0.00 0.00 0.00 0.61 +0.05 35 0 408 0
28MAR25 9.25 P 0.00 0.00 0.00 0.82 +0.07 31 0 40 0
28MAR25 9.50 P 0.00 0.00 0.00 1.06 +0.07 0 0 100 0
28MAR25 9.75 P 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 1.56 +0.07 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.56 +0.07 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.06 +0.07 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.56 +0.07 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.06 +0.07 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.56 +0.07 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.06 +0.07 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.56 +0.07 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.06 +0.07 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.56 +0.07 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 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 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
29APR25 7.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 68 0
29APR25 7.50 P 0.00 0.00 0.00 0.05 0.00 29 0 95 0
29APR25 7.75 P 0.00 0.00 0.00 0.08 0.00 28 0 120 0
29APR25 8.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 196 0
29APR25 8.25 P 0.00 0.00 0.00 0.23 0.00 28 0 76 0
29APR25 8.50 P 0.00 0.00 0.00 0.37 +0.02 29 0 93 0
29APR25 8.75 P 0.00 0.00 0.00 0.52 +0.05 30 0 505 0
29APR25 9.00 P 0.00 0.00 0.00 0.69 +0.04 30 0 371 0
29APR25 9.25 P 0.00 0.00 0.00 0.88 +0.03 29 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 1.09 +0.05 28 0 184 0
29APR25 9.75 P 0.00 0.00 0.00 1.32 +0.06 28 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.56 +0.07 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.06 +0.07 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.56 +0.07 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 4.06 +0.07 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 4.56 +0.07 0 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 0.00 34 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 88 0
29MAY25 7.25 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29MAY25 7.50 P 0.10 0.10 0.10 0.10 +0.01 29 200 257 +200
29MAY25 7.75 P 0.00 0.00 0.00 0.15 +0.01 28 0 106 0
29MAY25 8.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 59 0
29MAY25 8.25 P 0.00 0.00 0.00 0.33 +0.02 29 0 300 0
29MAY25 8.50 P 0.00 0.00 0.00 0.45 +0.03 29 0 268 0
29MAY25 8.75 P 0.00 0.00 0.00 0.59 +0.03 29 0 950 0
29MAY25 9.00 P 0.00 0.00 0.00 0.76 +0.03 29 0 1,300 0
29MAY25 9.25 P 0.00 0.00 0.00 0.93 +0.02 28 0 350 0
29MAY25 9.50 P 0.00 0.00 0.00 1.14 +0.06 29 0 32 0
29MAY25 9.75 P 0.00 0.00 0.00 1.35 +0.06 28 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.58 +0.06 29 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.56 +0.07 0 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 3.06 +0.07 0 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 3.56 +0.07 0 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 4.06 +0.07 0 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.05 +0.01 31 0 10 0
27JUN25 7.00 P 0.00 0.00 0.00 0.07 0.00 30 0 10 0
27JUN25 7.25 P 0.00 0.00 0.00 0.11 +0.01 30 0 713 0
27JUN25 7.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 653 0
27JUN25 7.75 P 0.26 0.26 0.25 0.23 +0.01 30 30 34 +30
27JUN25 8.00 P 0.00 0.00 0.00 0.32 +0.02 30 0 11 0
27JUN25 8.25 P 0.00 0.00 0.00 0.43 +0.03 31 0 119 0
27JUN25 8.50 P 0.00 0.00 0.00 0.55 +0.03 31 0 35 0
27JUN25 8.75 P 0.73 0.73 0.73 0.70 +0.04 31 15 25 +15
27JUN25 9.00 P 0.00 0.00 0.00 0.86 +0.04 31 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.01 +0.02 30 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.20 +0.05 30 0 6 0
27JUN25 9.75 P 0.00 0.00 0.00 1.40 +0.05 30 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.62 +0.06 30 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.07 +0.06 29 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 2.56 +0.07 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.06 +0.07 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.56 +0.07 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.06 +0.07 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 4.56 +0.07 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.06 +0.07 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.56 +0.07 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.06 +0.07 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.56 +0.07 0 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.04 0.00 29 0 15 0
29SEP25 6.25 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.09 0.00 29 0 15 0
29SEP25 6.75 P 0.00 0.00 0.00 0.13 0.00 29 0 63 0
29SEP25 7.00 P 0.00 0.00 0.00 0.18 0.00 28 0 28 0
29SEP25 7.25 P 0.00 0.00 0.00 0.25 0.00 29 0 92 0
29SEP25 7.50 P 0.00 0.00 0.00 0.33 0.00 29 0 85 0
29SEP25 7.75 P 0.00 0.00 0.00 0.42 0.00 29 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.53 0.00 29 0 36 0
29SEP25 8.25 P 0.00 0.00 0.00 0.66 +0.01 29 0 5 0
29SEP25 8.50 P 0.00 0.00 0.00 0.77 -0.02 28 0 3 0
29SEP25 8.75 P 0.00 0.00 0.00 0.93 +0.02 29 0 117 0
29SEP25 9.00 P 0.00 0.00 0.00 1.09 +0.02 29 0 61 0
29SEP25 9.25 P 0.00 0.00 0.00 1.26 +0.02 28 0 260 0
29SEP25 9.50 P 0.00 0.00 0.00 1.45 +0.03 29 0 122 0
29SEP25 9.75 P 0.00 0.00 0.00 1.64 +0.03 28 0 23 0
29SEP25 10.00 P 0.00 0.00 0.00 1.84 +0.03 28 0 235 0
29SEP25 10.50 P 0.00 0.00 0.00 2.27 +0.04 28 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.72 +0.05 28 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.19 +0.06 29 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 3.66 +0.06 28 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.15 +0.07 29 0 15 0
29SEP25 13.00 P 0.00 0.00 0.00 4.63 +0.06 26 0 15 0
29SEP25 13.50 P 0.00 0.00 0.00 5.12 +0.06 17 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 5.62 +0.07 31 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.11 +0.07 30 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.60 +0.07 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.26 -0.01 28 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.34 0.00 29 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.52 0.00 28 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.63 0.00 28 0 90 0
30DEC25 8.25 P 0.00 0.00 0.00 0.75 0.00 28 0 20 0
30DEC25 8.50 P 0.00 0.00 0.00 0.89 +0.01 29 0 81 0
30DEC25 8.75 P 0.00 0.00 0.00 1.03 +0.01 28 0 120 0
30DEC25 9.00 P 0.00 0.00 0.00 1.19 +0.01 28 0 40 0
30DEC25 9.25 P 0.00 0.00 0.00 1.36 +0.02 28 0 120 0
30DEC25 9.50 P 0.00 0.00 0.00 1.54 +0.02 29 0 2 0
30DEC25 9.75 P 0.00 0.00 0.00 1.72 +0.02 28 0 50 0
30DEC25 10.00 P 0.00 0.00 0.00 1.92 +0.03 28 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.33 +0.03 28 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.77 +0.05 29 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.22 +0.05 28 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.69 +0.06 29 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.16 +0.06 28 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.64 +0.06 28 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.13 +0.06 28 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.62 +0.07 28 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.11 +0.07 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.60 -0.01 28 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.72 0.00 28 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.84 0.00 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.98 0.00 29 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.12 0.00 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.28 +0.01 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.44 +0.01 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.61 +0.01 28 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.79 +0.01 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.98 +0.02 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.38 +0.03 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.81 +0.04 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.25 - 28 0 0 -
TOTAL PUT 561 13,919 +476
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$ 1.27
28MAR25 0.15 C 0.00 0.00 0.00 1.12 +0.07 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 1.02 +0.07 0 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.92 +0.07 0 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 0.82 +0.07 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 0.77 +0.07 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 0.72 +0.07 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 0.67 +0.07 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 0.62 +0.07 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 0.57 +0.07 0 0 0 0
28MAR25 0.75 C 0.00 0.00 0.00 0.52 +0.07 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 0.47 +0.07 0 0 400 0
28MAR25 0.85 C 0.00 0.00 0.00 0.42 +0.07 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.37 +0.07 0 0 0 0
28MAR25 0.95 C 0.00 0.00 0.00 0.32 +0.07 0 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.27 +0.07 0 0 10 0
28MAR25 1.05 C 0.00 0.00 0.00 0.22 +0.07 0 0 16 0
28MAR25 1.10 C 0.00 0.00 0.00 0.18 +0.06 62 0 7 0
28MAR25 1.15 C 0.11 0.14 0.11 0.14 +0.06 64 16 91 -14
28MAR25 1.20 C 0.09 0.10 0.09 0.11 +0.06 70 72 98 -21
28MAR25 1.25 C 0.07 0.07 0.07 0.08 +0.05 69 35 112 -18
28MAR25 1.30 C 0.03 0.07 0.03 0.06 +0.04 72 465 172 -254
28MAR25 1.35 C 0.04 0.04 0.04 0.04 +0.03 70 13 125 +13
28MAR25 1.40 C 0.00 0.00 0.00 0.03 +0.02 74 0 51 0
28MAR25 1.45 C 0.02 0.02 0.02 0.02 +0.01 74 30 68 +30
28MAR25 1.50 C 0.00 0.00 0.00 0.01 0.00 68 0 104 0
28MAR25 1.55 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
28MAR25 1.60 C 0.00 0.00 0.00 0.01 0.00 87 0 123 0
28MAR25 1.65 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
28MAR25 1.70 C 0.00 0.00 0.00 0.01 0.00 103 0 4 0
28MAR25 1.75 C 0.00 0.00 0.00 0.01 0.00 110 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 0.00 124 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.01 0.00 202 0 4 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 218 0 6 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29APR25 0.60 C 0.00 0.00 0.00 0.67 +0.07 0 0 0 0
29APR25 0.65 C 0.00 0.00 0.00 0.62 +0.07 0 0 0 0
29APR25 0.70 C 0.00 0.00 0.00 0.57 +0.07 0 0 0 0
29APR25 0.75 C 0.00 0.00 0.00 0.52 +0.07 0 0 0 0
29APR25 0.80 C 0.00 0.00 0.00 0.48 +0.07 80 0 0 0
29APR25 0.85 C 0.00 0.00 0.00 0.43 +0.07 70 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.38 +0.07 61 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.33 +0.07 53 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.29 +0.07 60 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.25 +0.07 60 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.21 +0.06 58 0 15 0
29APR25 1.15 C 0.16 0.16 0.16 0.17 +0.05 55 10 87 +10
29APR25 1.20 C 0.00 0.00 0.00 0.15 +0.06 61 0 225 0
29APR25 1.25 C 0.00 0.00 0.00 0.12 +0.05 59 0 15 0
29APR25 1.30 C 0.10 0.10 0.10 0.10 +0.04 61 2 192 +2
29APR25 1.35 C 0.06 0.06 0.06 0.08 +0.03 61 400 401 +371
29APR25 1.40 C 0.00 0.00 0.00 0.06 +0.03 58 0 60 0
29APR25 1.45 C 0.00 0.00 0.00 0.05 +0.03 60 0 30 0
29APR25 1.50 C 0.00 0.00 0.00 0.04 +0.03 61 0 4 0
29APR25 1.55 C 0.04 0.04 0.04 0.03 +0.02 60 30 36 +30
29APR25 1.60 C 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
29APR25 1.65 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 1.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 1.75 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29MAY25 0.70 C 0.00 0.00 0.00 0.58 +0.07 72 0 0 0
29MAY25 0.75 C 0.00 0.00 0.00 0.53 +0.07 64 0 0 0
29MAY25 0.80 C 0.00 0.00 0.00 0.48 +0.07 56 0 0 0
29MAY25 0.85 C 0.00 0.00 0.00 0.43 +0.07 48 0 0 0
29MAY25 0.90 C 0.00 0.00 0.00 0.39 +0.07 58 0 0 0
29MAY25 0.95 C 0.00 0.00 0.00 0.34 +0.06 51 0 0 0
29MAY25 1.00 C 0.00 0.00 0.00 0.30 +0.07 53 0 1 0
29MAY25 1.05 C 0.00 0.00 0.00 0.27 +0.07 58 0 0 0
29MAY25 1.10 C 0.00 0.00 0.00 0.23 +0.06 55 0 0 0
29MAY25 1.15 C 0.20 0.20 0.20 0.20 +0.06 57 1 252 -1
29MAY25 1.20 C 0.00 0.00 0.00 0.17 +0.06 56 0 442 0
29MAY25 1.25 C 0.00 0.00 0.00 0.14 +0.04 54 0 220 0
29MAY25 1.30 C 0.13 0.13 0.13 0.12 +0.04 55 60 66 +39
29MAY25 1.35 C 0.00 0.00 0.00 0.10 +0.04 55 0 9 0
29MAY25 1.40 C 0.08 0.08 0.08 0.09 +0.04 58 3 25 0
29MAY25 1.45 C 0.00 0.00 0.00 0.07 +0.03 56 0 20 0
29MAY25 1.50 C 0.00 0.00 0.00 0.06 +0.03 57 0 20 0
29MAY25 1.55 C 0.00 0.00 0.00 0.05 +0.03 57 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.04 +0.03 57 0 0 0
29MAY25 1.65 C 0.00 0.00 0.00 0.03 +0.02 55 0 20 0
29MAY25 1.70 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 0.15 C 0.00 0.00 0.00 1.12 +0.07 0 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 1.02 +0.07 0 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.92 +0.07 0 0 0 0
27JUN25 0.40 C 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.83 +0.07 111 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.78 +0.07 98 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 0.73 +0.07 87 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 0.68 +0.07 76 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 0.63 +0.07 67 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 0.58 +0.07 58 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 0.53 +0.07 49 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 0.48 +0.06 41 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.43 +0.06 32 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 0.39 +0.06 49 0 48 0
27JUN25 0.95 C 0.00 0.00 0.00 0.35 +0.06 52 0 44 0
27JUN25 1.00 C 0.00 0.00 0.00 0.30 +0.06 45 0 6 0
27JUN25 1.05 C 0.00 0.00 0.00 0.27 +0.05 50 0 0 0
27JUN25 1.10 C 0.00 0.00 0.00 0.24 +0.05 53 0 0 0
27JUN25 1.15 C 0.00 0.00 0.00 0.20 +0.04 49 0 30 0
27JUN25 1.20 C 0.17 0.17 0.17 0.17 +0.03 48 6 14 +6
27JUN25 1.25 C 0.00 0.00 0.00 0.15 +0.03 51 0 0 0
27JUN25 1.30 C 0.00 0.00 0.00 0.12 +0.02 48 0 35 0
27JUN25 1.35 C 0.00 0.00 0.00 0.11 +0.02 52 0 25 0
27JUN25 1.40 C 0.00 0.00 0.00 0.09 +0.02 51 0 15 0
27JUN25 1.45 C 0.00 0.00 0.00 0.07 +0.01 49 0 1 0
27JUN25 1.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP25 0.15 C 0.00 0.00 0.00 1.12 +0.07 0 0 0 0
29SEP25 0.20 C 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
29SEP25 0.25 C 0.00 0.00 0.00 1.02 +0.07 0 0 0 0
29SEP25 0.30 C 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.92 +0.07 0 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.83 +0.07 94 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.78 +0.07 83 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 0.73 +0.07 73 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 0.68 +0.07 65 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 0.63 +0.07 57 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 0.58 +0.07 50 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 0.53 +0.06 43 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.49 +0.07 53 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 0.45 +0.07 55 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 0.41 +0.07 55 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.37 +0.06 53 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.33 +0.05 51 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.30 +0.05 52 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.27 +0.05 52 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.24 +0.04 51 0 0 0
29SEP25 1.20 C 0.00 0.00 0.00 0.22 +0.05 53 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.19 +0.04 51 0 0 0
29SEP25 1.30 C 0.00 0.00 0.00 0.17 +0.03 51 0 15 0
29SEP25 1.35 C 0.00 0.00 0.00 0.15 +0.03 51 0 10 0
29SEP25 1.40 C 0.00 0.00 0.00 0.14 +0.03 52 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 0.12 +0.03 51 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.11 +0.03 52 0 1 0
29SEP25 1.55 C 0.00 0.00 0.00 0.10 +0.03 53 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 0.09 +0.03 53 0 15 0
29SEP25 1.65 C 0.00 0.00 0.00 0.08 +0.03 53 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 0.07 +0.03 52 0 30 0
29SEP25 1.75 C 0.00 0.00 0.00 0.06 +0.03 52 0 27 0
29SEP25 1.80 C 0.00 0.00 0.00 0.05 +0.03 51 0 15 0
29SEP25 1.85 C 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.02 +0.01 44 0 12 0
29SEP25 2.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30DEC25 0.60 C 0.00 0.00 0.00 0.68 +0.07 56 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.63 +0.07 49 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.59 +0.07 56 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.54 +0.07 50 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.50 +0.07 51 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.46 +0.06 51 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.42 +0.06 49 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.39 +0.06 51 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.36 +0.06 51 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.33 +0.05 51 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.30 +0.05 50 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.28 +0.05 52 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.25 +0.05 50 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.23 +0.04 50 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.21 +0.04 50 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.19 +0.03 50 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.18 +0.04 51 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.16 +0.03 50 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.15 +0.03 51 0 0 0
30DEC25 1.55 C 0.00 0.00 0.00 0.14 +0.04 52 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.12 +0.03 50 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.11 +0.03 50 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.10 +0.03 50 0 94 0
30DEC25 1.75 C 0.00 0.00 0.00 0.09 +0.03 50 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.08 +0.03 49 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.07 +0.03 49 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.59 +0.06 49 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.55 +0.06 49 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.51 +0.06 49 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.48 +0.06 51 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.44 +0.05 49 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.41 +0.05 49 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.38 +0.05 49 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.36 +0.06 51 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.33 +0.05 50 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.31 +0.05 51 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.28 +0.05 49 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.26 +0.04 49 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.24 +0.04 49 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.23 +0.04 51 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.21 +0.04 50 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.19 +0.03 49 0 0 0
30MAR26 1.50 C 0.00 0.00 0.00 0.18 +0.03 50 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.17 +0.04 51 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.15 +0.03 49 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.14 +0.03 49 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.13 +0.03 50 0 0 0
TOTAL CALL 1,143 4,122 +193
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 660 0 0 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 567 0 0 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 498 0 0 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 443 0 0 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 199 0 22 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 95 0 34 0
28MAR25 1.05 P 0.00 0.00 0.00 0.01 0.00 81 0 128 0
28MAR25 1.10 P 0.00 0.00 0.00 0.01 -0.01 65 0 241 0
28MAR25 1.15 P 0.00 0.00 0.00 0.02 -0.01 66 0 143 0
28MAR25 1.20 P 0.00 0.00 0.00 0.03 -0.03 61 0 136 0
28MAR25 1.25 P 0.00 0.00 0.00 0.06 -0.03 71 0 30 0
28MAR25 1.30 P 0.00 0.00 0.00 0.09 -0.03 74 0 20 0
28MAR25 1.35 P 0.00 0.00 0.00 0.12 -0.05 72 0 25 0
28MAR25 1.40 P 0.00 0.00 0.00 0.16 -0.04 76 0 92 0
28MAR25 1.45 P 0.00 0.00 0.00 0.20 -0.05 77 0 0 0
28MAR25 1.50 P 0.00 0.00 0.00 0.24 -0.06 72 0 0 0
28MAR25 1.55 P 0.00 0.00 0.00 0.29 -0.06 81 0 0 0
28MAR25 1.60 P 0.00 0.00 0.00 0.33 -0.07 0 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.38 -0.07 0 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.43 -0.07 0 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.48 -0.07 0 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.53 -0.07 0 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.58 -0.07 0 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.63 -0.07 0 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.68 -0.07 0 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.73 -0.07 0 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.83 -0.07 0 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 1.13 -0.07 0 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 1.23 -0.07 0 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 1.43 -0.07 0 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 1.53 -0.07 0 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.63 -0.07 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 1.73 -0.07 0 0 0 0
29APR25 0.60 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR25 0.65 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR25 0.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR25 0.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR25 0.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 0.95 P 0.01 0.01 0.01 0.01 0.00 61 5 10 0
29APR25 1.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 4 0
29APR25 1.05 P 0.00 0.00 0.00 0.02 -0.01 56 0 17 0
29APR25 1.10 P 0.00 0.00 0.00 0.03 -0.02 55 0 87 0
29APR25 1.15 P 0.00 0.00 0.00 0.05 -0.02 58 0 147 0
29APR25 1.20 P 0.06 0.06 0.06 0.07 -0.02 59 4 37 +3
29APR25 1.25 P 0.08 0.08 0.08 0.09 -0.03 57 31 65 +31
29APR25 1.30 P 0.00 0.00 0.00 0.12 -0.03 59 0 60 0
29APR25 1.35 P 0.15 0.15 0.14 0.15 -0.04 58 135 215 +135
29APR25 1.40 P 0.00 0.00 0.00 0.19 -0.03 62 0 0 0
29APR25 1.45 P 0.00 0.00 0.00 0.23 -0.04 64 0 0 0
29APR25 1.50 P 0.00 0.00 0.00 0.26 -0.05 58 0 0 0
29APR25 1.55 P 0.00 0.00 0.00 0.30 -0.06 57 0 0 0
29APR25 1.60 P 0.00 0.00 0.00 0.35 -0.05 63 0 0 0
29APR25 1.65 P 0.00 0.00 0.00 0.39 -0.06 58 0 0 0
29APR25 1.70 P 0.00 0.00 0.00 0.44 -0.06 62 0 0 0
29APR25 1.75 P 0.00 0.00 0.00 0.48 -0.07 0 0 0 0
29MAY25 0.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29MAY25 0.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29MAY25 0.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29MAY25 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY25 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29MAY25 0.95 P 0.00 0.00 0.00 0.01 -0.01 48 0 15 0
29MAY25 1.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 10 0
29MAY25 1.05 P 0.00 0.00 0.00 0.03 -0.02 51 0 20 0
29MAY25 1.10 P 0.00 0.00 0.00 0.05 -0.01 55 0 610 0
29MAY25 1.15 P 0.00 0.00 0.00 0.06 -0.03 51 0 351 0
29MAY25 1.20 P 0.07 0.07 0.07 0.09 -0.02 56 5 445 +5
29MAY25 1.25 P 0.10 0.10 0.10 0.11 -0.03 54 6 200 0
29MAY25 1.30 P 0.00 0.00 0.00 0.15 -0.02 59 0 6 0
29MAY25 1.35 P 0.00 0.00 0.00 0.18 -0.02 59 0 0 0
29MAY25 1.40 P 0.00 0.00 0.00 0.21 -0.03 58 0 0 0
29MAY25 1.45 P 0.00 0.00 0.00 0.24 -0.04 56 0 0 0
29MAY25 1.50 P 0.00 0.00 0.00 0.28 -0.04 57 0 0 0
29MAY25 1.55 P 0.00 0.00 0.00 0.32 -0.04 57 0 0 0
29MAY25 1.60 P 0.00 0.00 0.00 0.36 -0.05 56 0 0 0
29MAY25 1.65 P 0.00 0.00 0.00 0.40 -0.06 55 0 0 0
29MAY25 1.70 P 0.00 0.00 0.00 0.45 -0.05 59 0 0 0
29MAY25 1.75 P 0.00 0.00 0.00 0.49 -0.06 54 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
27JUN25 0.25 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
27JUN25 0.30 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27JUN25 0.35 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27JUN25 0.40 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27JUN25 0.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.01 -0.01 50 0 16 0
27JUN25 0.90 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.02 -0.02 47 0 11 0
27JUN25 1.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 10 0
27JUN25 1.05 P 0.00 0.00 0.00 0.05 -0.02 51 0 5 0
27JUN25 1.10 P 0.00 0.00 0.00 0.06 -0.03 47 0 20 0
27JUN25 1.15 P 0.00 0.00 0.00 0.08 -0.03 47 0 1 0
27JUN25 1.20 P 0.00 0.00 0.00 0.10 -0.04 46 0 1 0
27JUN25 1.25 P 0.00 0.00 0.00 0.14 -0.03 52 0 0 0
27JUN25 1.30 P 0.00 0.00 0.00 0.16 -0.05 48 0 8 0
27JUN25 1.35 P 0.00 0.00 0.00 0.20 -0.04 51 0 0 0
27JUN25 1.40 P 0.00 0.00 0.00 0.23 -0.05 50 0 0 0
27JUN25 1.45 P 0.00 0.00 0.00 0.26 -0.06 47 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.30 -0.06 48 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.34 -0.06 47 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.38 -0.07 46 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.43 -0.06 50 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.47 -0.07 47 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.52 -0.06 51 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.56 -0.07 46 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.61 -0.07 49 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.66 -0.06 52 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.70 -0.07 41 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.75 -0.07 45 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.85 -0.07 50 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.95 -0.07 56 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 1.04 -0.07 0 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 1.34 -0.07 48 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 1.44 -0.07 59 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.54 -0.07 66 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.64 -0.07 72 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.74 -0.06 77 0 0 0
29SEP25 0.15 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP25 0.20 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP25 0.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP25 0.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP25 0.35 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP25 0.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP25 0.45 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP25 0.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29SEP25 0.70 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP25 0.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.04 -0.01 50 0 6 0
29SEP25 0.95 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29SEP25 1.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 20 0
29SEP25 1.05 P 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
29SEP25 1.15 P 0.00 0.00 0.00 0.13 -0.03 51 0 0 0
29SEP25 1.20 P 0.00 0.00 0.00 0.16 -0.03 52 0 0 0
29SEP25 1.25 P 0.00 0.00 0.00 0.19 -0.03 53 0 0 0
29SEP25 1.30 P 0.00 0.00 0.00 0.22 -0.03 53 0 0 0
29SEP25 1.35 P 0.00 0.00 0.00 0.25 -0.03 53 0 0 0
29SEP25 1.40 P 0.00 0.00 0.00 0.28 -0.04 52 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.31 -0.05 50 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.35 -0.05 51 0 0 0
29SEP25 1.55 P 0.00 0.00 0.00 0.39 -0.05 52 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.43 -0.05 52 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.47 -0.05 52 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.51 -0.05 52 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.55 -0.06 51 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.59 -0.06 50 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.64 -0.06 53 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.68 -0.06 51 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.73 -0.06 53 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.77 -0.06 50 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.87 -0.06 54 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.96 -0.06 52 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 1.05 -0.07 47 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 1.15 -0.07 51 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 1.25 -0.06 55 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 1.34 -0.07 39 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.44 -0.07 47 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.54 -0.07 52 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.64 -0.07 56 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.74 -0.06 60 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 0.70 P 0.00 0.00 0.00 0.02 0.00 52 0 4 0
30DEC25 0.75 P 0.00 0.00 0.00 0.03 0.00 53 0 20 0
30DEC25 0.80 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.08 -0.01 51 0 6 0
30DEC25 1.00 P 0.00 0.00 0.00 0.10 -0.01 52 0 20 0
30DEC25 1.05 P 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.14 -0.02 51 0 48 0
30DEC25 1.15 P 0.00 0.00 0.00 0.16 -0.02 50 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
30DEC25 1.25 P 0.00 0.00 0.00 0.22 -0.02 52 0 0 0
30DEC25 1.30 P 0.00 0.00 0.00 0.25 -0.03 52 0 0 0
30DEC25 1.35 P 0.00 0.00 0.00 0.28 -0.03 52 0 0 0
30DEC25 1.40 P 0.00 0.00 0.00 0.31 -0.03 51 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.34 -0.04 50 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.38 -0.04 51 0 0 0
30DEC25 1.55 P 0.00 0.00 0.00 0.42 -0.04 52 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.45 -0.05 50 0 0 0
30DEC25 1.65 P 0.00 0.00 0.00 0.49 -0.05 50 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.53 -0.05 50 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.57 -0.05 50 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.62 -0.05 52 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.66 -0.05 52 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.04 0.00 51 0 10 0
30MAR26 0.80 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.16 -0.02 50 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.21 -0.03 50 0 0 0
30MAR26 1.25 P 0.00 0.00 0.00 0.24 -0.02 50 0 0 0
30MAR26 1.30 P 0.00 0.00 0.00 0.27 -0.03 50 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.30 -0.03 50 0 0 0
30MAR26 1.40 P 0.00 0.00 0.00 0.33 -0.03 50 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.36 -0.04 49 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.40 -0.04 50 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.44 -0.03 51 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.47 -0.04 49 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.51 -0.04 50 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.55 -0.04 50 0 0 0
TOTAL PUT 186 3,505 +174
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$ 2.52
28MAR25 1.70 C 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 0.57 +0.04 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 0.42 +0.04 0 0 2 0
28MAR25 2.20 C 0.00 0.00 0.00 0.33 +0.04 47 0 1 0
28MAR25 2.30 C 0.00 0.00 0.00 0.23 +0.04 34 0 15 0
28MAR25 2.40 C 0.00 0.00 0.00 0.14 +0.04 30 0 40 0
28MAR25 2.50 C 0.05 0.06 0.05 0.06 +0.01 24 3 314 0
28MAR25 2.60 C 0.02 0.02 0.02 0.02 0.00 24 14 617 +9
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 30 0 299 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 50 0 132 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 182 0
28MAR25 3.10 C 0.00 0.00 0.00 0.01 0.00 68 0 785 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 76 0 520 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 83 0 476 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 90 0 555 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 97 0 267 0
28MAR25 3.60 C 0.00 0.00 0.00 0.01 0.00 103 0 80 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR25 1.75 C 0.00 0.00 0.00 0.78 +0.04 45 0 0 0
29APR25 1.80 C 0.00 0.00 0.00 0.73 +0.04 40 0 0 0
29APR25 1.85 C 0.00 0.00 0.00 0.68 +0.04 36 0 0 0
29APR25 1.90 C 0.00 0.00 0.00 0.63 +0.04 31 0 0 0
29APR25 1.95 C 0.00 0.00 0.00 0.58 +0.04 26 0 0 0
29APR25 2.00 C 0.00 0.00 0.00 0.53 +0.04 0 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 0.43 +0.04 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 0.34 +0.04 28 0 45 0
29APR25 2.30 C 0.00 0.00 0.00 0.25 +0.04 26 0 55 0
29APR25 2.40 C 0.00 0.00 0.00 0.16 +0.03 22 0 120 0
29APR25 2.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 206 0
29APR25 2.60 C 0.04 0.05 0.04 0.04 0.00 18 113 632 +68
29APR25 2.70 C 0.03 0.03 0.03 0.03 +0.01 24 1 130 0
29APR25 2.80 C 0.00 0.00 0.00 0.01 0.00 22 0 43 0
29APR25 2.90 C 0.00 0.00 0.00 0.01 0.00 27 0 24 0
29APR25 3.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29APR25 3.10 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29APR25 3.20 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR25 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.01 0.00 49 0 42 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 56 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 0.78 +0.04 0 0 0 0
29MAY25 1.80 C 0.00 0.00 0.00 0.74 +0.04 40 0 0 0
29MAY25 1.85 C 0.00 0.00 0.00 0.69 +0.04 37 0 0 0
29MAY25 1.90 C 0.00 0.00 0.00 0.64 +0.04 34 0 0 0
29MAY25 1.95 C 0.00 0.00 0.00 0.59 +0.04 31 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 0.54 +0.04 28 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 0.44 +0.03 21 0 15 0
29MAY25 2.20 C 0.00 0.00 0.00 0.35 +0.02 24 0 30 0
29MAY25 2.30 C 0.00 0.00 0.00 0.27 +0.04 25 0 32 0
29MAY25 2.40 C 0.00 0.00 0.00 0.19 +0.03 23 0 16 0
29MAY25 2.50 C 0.00 0.00 0.00 0.13 +0.02 23 0 32 0
29MAY25 2.60 C 0.07 0.07 0.07 0.08 +0.01 22 20 26 +2
29MAY25 2.70 C 0.05 0.05 0.04 0.05 +0.01 23 90 116 +82
29MAY25 2.80 C 0.00 0.00 0.00 0.03 0.00 24 0 50 0
29MAY25 2.90 C 0.00 0.00 0.00 0.02 +0.01 25 0 2 0
29MAY25 3.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29MAY25 3.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 0.79 +0.04 42 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.74 +0.04 39 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.69 +0.04 35 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.64 +0.04 32 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 0.59 +0.04 29 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 0.54 +0.04 25 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 0.44 +0.03 19 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 0.35 +0.02 23 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.19 +0.02 23 0 60 0
27JUN25 2.50 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.08 +0.01 22 0 30 0
27JUN25 2.70 C 0.05 0.05 0.05 0.05 0.00 22 20 20 +20
27JUN25 2.80 C 0.00 0.00 0.00 0.03 0.00 23 0 4 0
27JUN25 2.90 C 0.00 0.00 0.00 0.02 +0.01 24 0 30 0
27JUN25 3.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
27JUN25 3.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
27JUN25 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
27JUN25 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27JUN25 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
27JUN25 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
27JUN25 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
27JUN25 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
27JUN25 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
27JUN25 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 0.79 +0.04 36 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.74 +0.04 33 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 0.69 +0.04 30 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.64 +0.04 28 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.59 +0.04 25 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 0.54 +0.04 23 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.45 +0.04 25 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.36 +0.03 23 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.12 +0.02 23 0 260 0
29SEP25 2.70 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.06 +0.01 23 0 3 0
29SEP25 2.90 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP25 3.30 C 0.04 0.04 0.04 0.01 0.00 23 2 5 -2
29SEP25 3.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.79 +0.04 31 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.74 +0.04 29 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.69 +0.04 26 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.64 +0.04 24 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.59 +0.04 22 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.55 +0.04 26 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.46 +0.04 24 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.38 +0.03 24 0 20 0
30DEC25 2.30 C 0.00 0.00 0.00 0.31 +0.03 23 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.25 +0.02 23 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.21 +0.02 24 0 2 0
30DEC25 2.60 C 0.00 0.00 0.00 0.16 +0.01 23 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 0.13 +0.01 24 0 10 0
30DEC25 2.80 C 0.11 0.11 0.11 0.10 +0.01 23 44 327 +44
30DEC25 2.90 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.04 0.00 23 0 106 0
30DEC25 3.20 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.79 +0.04 28 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.74 +0.04 26 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.69 +0.04 24 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.64 +0.04 22 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.60 +0.04 24 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.55 +0.03 22 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.47 +0.03 22 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.40 +0.03 23 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.34 +0.03 23 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.28 +0.02 23 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30MAR26 3.00 C 0.12 0.12 0.12 0.08 +0.01 22 1 1 +1
30MAR26 3.10 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.05 +0.01 23 0 2 0
30MAR26 3.30 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
TOTAL CALL 308 7,554 +224
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 -0.01 25 0 612 0
28MAR25 2.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 494 0
28MAR25 2.60 P 0.11 0.11 0.11 0.09 -0.05 20 6 670 -6
28MAR25 2.70 P 0.00 0.00 0.00 0.19 -0.03 33 0 86 0
28MAR25 2.80 P 0.00 0.00 0.00 0.28 -0.04 0 0 15 0
28MAR25 2.90 P 0.00 0.00 0.00 0.38 -0.04 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
29APR25 1.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 -0.01 22 0 98 0
29APR25 2.40 P 0.00 0.00 0.00 0.03 -0.01 22 0 257 0
29APR25 2.50 P 0.08 0.08 0.07 0.06 -0.02 20 18 174 +1
29APR25 2.60 P 0.00 0.00 0.00 0.12 -0.03 22 0 496 0
29APR25 2.70 P 0.00 0.00 0.00 0.20 -0.03 24 0 156 0
29APR25 2.80 P 0.00 0.00 0.00 0.28 -0.04 0 0 30 0
29APR25 2.90 P 0.00 0.00 0.00 0.38 -0.04 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
29APR25 3.30 P 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
29MAY25 1.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 1.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 1.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 -0.01 23 0 15 0
29MAY25 2.30 P 0.00 0.00 0.00 0.03 -0.01 25 0 12 0
29MAY25 2.40 P 0.06 0.06 0.06 0.05 -0.01 23 4 180 0
29MAY25 2.50 P 0.09 0.09 0.09 0.10 -0.02 25 1 42 +1
29MAY25 2.60 P 0.00 0.00 0.00 0.15 -0.03 24 0 36 0
29MAY25 2.70 P 0.00 0.00 0.00 0.22 -0.04 25 0 15 0
29MAY25 2.80 P 0.00 0.00 0.00 0.31 -0.02 29 0 30 0
29MAY25 2.90 P 0.00 0.00 0.00 0.38 -0.04 0 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
27JUN25 2.20 P 0.00 0.00 0.00 0.03 -0.02 22 0 37 0
27JUN25 2.30 P 0.00 0.00 0.00 0.05 -0.02 20 0 21 0
27JUN25 2.40 P 0.00 0.00 0.00 0.09 -0.03 20 0 52 0
27JUN25 2.50 P 0.00 0.00 0.00 0.14 -0.04 20 0 30 0
27JUN25 2.60 P 0.00 0.00 0.00 0.20 -0.04 18 0 5 0
27JUN25 2.70 P 0.00 0.00 0.00 0.28 -0.04 17 0 20 0
27JUN25 2.80 P 0.00 0.00 0.00 0.36 -0.06 0 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.47 -0.04 21 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.56 -0.05 0 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.76 -0.04 15 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.86 -0.04 24 0 1 0
27JUN25 3.40 P 0.00 0.00 0.00 0.96 -0.04 28 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.06 -0.04 32 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 1.16 -0.04 35 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 1.26 -0.04 38 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.95 -0.04 42 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 2.05 -0.04 47 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.06 -0.02 22 0 1 0
29SEP25 2.30 P 0.00 0.00 0.00 0.10 -0.01 24 0 2 0
29SEP25 2.40 P 0.00 0.00 0.00 0.14 -0.02 23 0 5 0
29SEP25 2.50 P 0.00 0.00 0.00 0.19 -0.02 23 0 11 0
29SEP25 2.60 P 0.00 0.00 0.00 0.25 -0.03 22 0 13 0
29SEP25 2.70 P 0.00 0.00 0.00 0.33 -0.03 24 0 3 0
29SEP25 2.80 P 0.00 0.00 0.00 0.40 -0.04 22 0 3 0
29SEP25 2.90 P 0.00 0.00 0.00 0.49 -0.04 23 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.58 -0.04 24 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.67 -0.04 23 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.77 -0.03 25 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.86 -0.04 20 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.96 -0.04 23 0 1 0
29SEP25 3.50 P 0.00 0.00 0.00 1.06 -0.04 26 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 1.16 -0.04 29 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 1.26 -0.04 31 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 1.85 -0.04 30 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 40 0
30DEC25 2.10 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.09 -0.01 24 0 2 0
30DEC25 2.30 P 0.00 0.00 0.00 0.12 -0.02 23 0 2 0
30DEC25 2.40 P 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.21 -0.03 22 0 11 0
30DEC25 2.60 P 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.35 -0.03 23 0 244 0
30DEC25 2.80 P 0.00 0.00 0.00 0.42 -0.04 23 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.50 -0.04 23 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.59 -0.04 23 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.68 -0.04 24 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.77 -0.04 23 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.87 -0.03 25 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.96 -0.04 22 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.06 -0.04 24 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.16 -0.04 26 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.26 -0.04 28 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.14 -0.01 23 0 3 0
30MAR26 2.40 P 0.00 0.00 0.00 0.18 -0.01 23 0 1 0
30MAR26 2.50 P 0.23 0.23 0.21 0.23 -0.02 22 50 91 +50
30MAR26 2.60 P 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.36 -0.03 23 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.43 -0.03 22 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.51 -0.03 22 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.68 -0.04 22 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.77 -0.04 21 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.87 -0.04 23 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.96 -0.04 20 0 0 0
TOTAL PUT 79 4,260 +46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 15.06
28MAR25 10.50 C 0.00 0.00 0.00 4.58 - 74 0 0 -
28MAR25 11.00 C 0.00 0.00 0.00 4.08 - 64 0 0 -
28MAR25 11.50 C 0.00 0.00 0.00 3.58 - 54 0 0 -
28MAR25 12.00 C 0.00 0.00 0.00 3.08 - 44 0 0 -
28MAR25 12.50 C 0.00 0.00 0.00 2.58 - 34 0 0 -
28MAR25 13.00 C 0.00 0.00 0.00 2.09 - 38 0 0 -
28MAR25 13.50 C 0.00 0.00 0.00 1.62 - 39 0 0 -
28MAR25 14.00 C 0.00 0.00 0.00 1.19 - 40 0 0 -
28MAR25 14.50 C 0.00 0.00 0.00 0.82 - 41 0 0 -
28MAR25 15.00 C 0.00 0.00 0.00 0.52 - 40 0 0 -
28MAR25 15.50 C 0.00 0.00 0.00 0.31 - 41 0 0 -
28MAR25 16.00 C 0.00 0.00 0.00 0.17 - 41 0 0 -
28MAR25 16.50 C 0.00 0.00 0.00 0.08 - 40 0 0 -
28MAR25 17.00 C 0.00 0.00 0.00 0.04 - 41 0 0 -
28MAR25 17.50 C 0.00 0.00 0.00 0.02 - 42 0 0 -
28MAR25 18.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
28MAR25 18.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
28MAR25 19.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
28MAR25 19.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
29APR25 10.50 C 0.00 0.00 0.00 4.62 - 44 0 0 -
29APR25 11.00 C 0.00 0.00 0.00 4.12 - 37 0 0 -
29APR25 11.50 C 0.00 0.00 0.00 3.64 - 41 0 0 -
29APR25 12.00 C 0.00 0.00 0.00 3.17 - 41 0 0 -
29APR25 12.50 C 0.00 0.00 0.00 2.71 - 40 0 0 -
29APR25 13.00 C 0.00 0.00 0.00 2.28 - 40 0 0 -
29APR25 13.50 C 0.00 0.00 0.00 1.88 - 40 0 0 -
29APR25 14.00 C 0.00 0.00 0.00 1.52 - 40 0 0 -
29APR25 14.50 C 0.00 0.00 0.00 1.21 - 41 0 0 -
29APR25 15.00 C 0.00 0.00 0.00 0.94 - 41 0 0 -
29APR25 15.50 C 0.00 0.00 0.00 0.71 - 40 0 0 -
29APR25 16.00 C 0.00 0.00 0.00 0.53 - 40 0 0 -
29APR25 16.50 C 0.00 0.00 0.00 0.39 - 40 0 0 -
29APR25 17.00 C 0.00 0.00 0.00 0.28 - 41 0 0 -
29APR25 17.50 C 0.00 0.00 0.00 0.20 - 41 0 0 -
29APR25 18.00 C 0.00 0.00 0.00 0.14 - 41 0 0 -
29APR25 18.50 C 0.00 0.00 0.00 0.09 - 40 0 0 -
29APR25 19.00 C 0.00 0.00 0.00 0.06 - 40 0 0 -
29APR25 19.50 C 0.00 0.00 0.00 0.04 - 40 0 0 -
29MAY25 10.50 C 0.00 0.00 0.00 4.65 - 41 0 0 -
29MAY25 11.00 C 0.00 0.00 0.00 4.17 - 42 0 0 -
29MAY25 11.50 C 0.00 0.00 0.00 3.69 - 40 0 0 -
29MAY25 12.00 C 0.00 0.00 0.00 3.24 - 41 0 0 -
29MAY25 12.50 C 0.00 0.00 0.00 2.80 - 41 0 0 -
29MAY25 13.00 C 0.00 0.00 0.00 2.39 - 40 0 0 -
29MAY25 13.50 C 0.00 0.00 0.00 2.02 - 41 0 0 -
29MAY25 14.00 C 0.00 0.00 0.00 1.68 - 41 0 0 -
29MAY25 14.50 C 0.00 0.00 0.00 1.38 - 41 0 0 -
29MAY25 15.00 C 0.00 0.00 0.00 1.11 - 40 0 0 -
29MAY25 15.50 C 0.00 0.00 0.00 0.89 - 41 0 0 -
29MAY25 16.00 C 0.00 0.00 0.00 0.70 - 41 0 0 -
29MAY25 16.50 C 0.00 0.00 0.00 0.55 - 41 0 0 -
29MAY25 17.00 C 0.00 0.00 0.00 0.42 - 40 0 0 -
29MAY25 17.50 C 0.00 0.00 0.00 0.32 - 40 0 0 -
29MAY25 18.00 C 0.00 0.00 0.00 0.24 - 40 0 0 -
29MAY25 18.50 C 0.00 0.00 0.00 0.18 - 40 0 0 -
29MAY25 19.00 C 0.00 0.00 0.00 0.13 - 40 0 0 -
29MAY25 19.50 C 0.00 0.00 0.00 0.10 - 41 0 0 -
27JUN25 10.50 C 0.00 0.00 0.00 4.65 - 39 0 0 -
27JUN25 11.00 C 0.00 0.00 0.00 4.17 - 40 0 0 -
27JUN25 11.50 C 0.00 0.00 0.00 3.71 - 41 0 0 -
27JUN25 12.00 C 0.00 0.00 0.00 3.26 - 40 0 0 -
27JUN25 12.50 C 0.00 0.00 0.00 2.84 - 41 0 0 -
27JUN25 13.00 C 0.00 0.00 0.00 2.44 - 40 0 0 -
27JUN25 13.50 C 0.00 0.00 0.00 2.08 - 40 0 0 -
27JUN25 14.00 C 0.00 0.00 0.00 1.76 - 41 0 0 -
27JUN25 14.50 C 0.00 0.00 0.00 1.46 - 40 0 0 -
27JUN25 15.00 C 0.00 0.00 0.00 1.21 - 40 0 0 -
27JUN25 15.50 C 0.00 0.00 0.00 1.00 - 41 0 0 -
27JUN25 16.00 C 0.00 0.00 0.00 0.81 - 40 0 0 -
27JUN25 16.50 C 0.00 0.00 0.00 0.66 - 41 0 0 -
27JUN25 17.00 C 0.00 0.00 0.00 0.53 - 40 0 0 -
27JUN25 17.50 C 0.00 0.00 0.00 0.42 - 40 0 0 -
27JUN25 18.00 C 0.00 0.00 0.00 0.34 - 41 0 0 -
27JUN25 18.50 C 0.00 0.00 0.00 0.27 - 41 0 0 -
27JUN25 19.00 C 0.00 0.00 0.00 0.21 - 40 0 0 -
27JUN25 19.50 C 0.00 0.00 0.00 0.17 - 41 0 0 -
29SEP25 10.50 C 0.00 0.00 0.00 4.69 - 41 0 0 -
29SEP25 11.00 C 0.00 0.00 0.00 4.24 - 41 0 0 -
29SEP25 11.50 C 0.00 0.00 0.00 3.81 - 40 0 0 -
29SEP25 12.00 C 0.00 0.00 0.00 3.41 - 40 0 0 -
29SEP25 12.50 C 0.00 0.00 0.00 3.04 - 40 0 0 -
29SEP25 13.00 C 0.00 0.00 0.00 2.70 - 40 0 0 -
29SEP25 13.50 C 0.00 0.00 0.00 2.39 - 40 0 0 -
29SEP25 14.00 C 0.00 0.00 0.00 2.12 - 40 0 0 -
29SEP25 14.50 C 0.00 0.00 0.00 1.87 - 41 0 0 -
29SEP25 15.00 C 0.00 0.00 0.00 1.65 - 41 0 0 -
29SEP25 15.50 C 0.00 0.00 0.00 1.45 - 41 0 0 -
29SEP25 16.00 C 0.00 0.00 0.00 1.27 - 40 0 0 -
29SEP25 16.50 C 0.00 0.00 0.00 1.11 - 40 0 0 -
29SEP25 17.00 C 0.00 0.00 0.00 0.97 - 40 0 0 -
29SEP25 17.50 C 0.00 0.00 0.00 0.85 - 41 0 0 -
29SEP25 18.00 C 0.00 0.00 0.00 0.74 - 40 0 0 -
29SEP25 18.50 C 0.00 0.00 0.00 0.64 - 41 0 0 -
29SEP25 19.00 C 0.00 0.00 0.00 0.56 - 41 0 0 -
29SEP25 19.50 C 0.00 0.00 0.00 0.48 - 41 0 0 -
30DEC25 10.50 C 0.00 0.00 0.00 4.78 - 41 0 0 -
30DEC25 11.00 C 0.00 0.00 0.00 4.37 - 40 0 0 -
30DEC25 11.50 C 0.00 0.00 0.00 3.99 - 40 0 0 -
30DEC25 12.00 C 0.00 0.00 0.00 3.65 - 41 0 0 -
30DEC25 12.50 C 0.00 0.00 0.00 3.32 - 40 0 0 -
30DEC25 13.00 C 0.00 0.00 0.00 3.03 - 40 0 0 -
30DEC25 13.50 C 0.00 0.00 0.00 2.75 - 40 0 0 -
30DEC25 14.00 C 0.00 0.00 0.00 2.51 - 41 0 0 -
30DEC25 14.50 C 0.00 0.00 0.00 2.27 - 41 0 0 -
30DEC25 15.00 C 0.00 0.00 0.00 2.06 - 40 0 0 -
30DEC25 15.50 C 0.00 0.00 0.00 1.86 - 41 0 0 -
30DEC25 16.00 C 0.00 0.00 0.00 1.69 - 41 0 0 -
30DEC25 16.50 C 0.00 0.00 0.00 1.52 - 40 0 0 -
30DEC25 17.00 C 0.00 0.00 0.00 1.37 - 40 0 0 -
30DEC25 17.50 C 0.00 0.00 0.00 1.24 - 41 0 0 -
30DEC25 18.00 C 0.00 0.00 0.00 1.11 - 41 0 0 -
30DEC25 18.50 C 0.00 0.00 0.00 1.00 - 40 0 0 -
30DEC25 19.00 C 0.00 0.00 0.00 0.90 - 40 0 0 -
30DEC25 19.50 C 0.00 0.00 0.00 0.81 - 41 0 0 -
30MAR26 10.50 C 0.00 0.00 0.00 4.93 - 40 0 0 -
30MAR26 11.00 C 0.00 0.00 0.00 4.57 - 40 0 0 -
30MAR26 11.50 C 0.00 0.00 0.00 4.24 - 41 0 0 -
30MAR26 12.00 C 0.00 0.00 0.00 3.92 - 40 0 0 -
30MAR26 12.50 C 0.00 0.00 0.00 3.63 - 41 0 0 -
30MAR26 13.00 C 0.00 0.00 0.00 3.35 - 40 0 0 -
30MAR26 13.50 C 0.00 0.00 0.00 3.09 - 40 0 0 -
30MAR26 14.00 C 0.00 0.00 0.00 2.86 - 41 0 0 -
30MAR26 14.50 C 0.00 0.00 0.00 2.62 - 40 0 0 -
30MAR26 15.00 C 0.00 0.00 0.00 2.42 - 40 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 2.22 - 40 0 0 -
30MAR26 16.00 C 0.00 0.00 0.00 2.04 - 40 0 0 -
30MAR26 16.50 C 0.00 0.00 0.00 1.88 - 40 0 0 -
30MAR26 17.00 C 0.00 0.00 0.00 1.72 - 41 0 0 -
30MAR26 17.50 C 0.00 0.00 0.00 1.58 - 40 0 0 -
30MAR26 18.00 C 0.00 0.00 0.00 1.45 - 40 0 0 -
30MAR26 18.50 C 0.00 0.00 0.00 1.32 - 40 0 0 -
30MAR26 19.00 C 0.00 0.00 0.00 1.22 - 41 0 0 -
30MAR26 19.50 C 0.00 0.00 0.00 1.12 - 41 0 0 -
TOTAL CALL 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
28MAR25 11.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
28MAR25 11.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
28MAR25 12.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
28MAR25 12.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28MAR25 13.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28MAR25 13.50 P 0.00 0.00 0.00 0.04 - 40 0 0 -
28MAR25 14.00 P 0.00 0.00 0.00 0.11 - 40 0 0 -
28MAR25 14.50 P 0.00 0.00 0.00 0.24 - 41 0 0 -
28MAR25 15.00 P 0.00 0.00 0.00 0.44 - 40 0 0 -
28MAR25 15.50 P 0.00 0.00 0.00 0.73 - 41 0 0 -
28MAR25 16.00 P 0.00 0.00 0.00 1.09 - 41 0 0 -
28MAR25 16.50 P 0.00 0.00 0.00 1.51 - 41 0 0 -
28MAR25 17.00 P 0.00 0.00 0.00 1.96 - 40 0 0 -
28MAR25 17.50 P 0.00 0.00 0.00 2.44 - 0 0 0 -
28MAR25 18.00 P 0.00 0.00 0.00 2.94 - 0 0 0 -
28MAR25 18.50 P 0.00 0.00 0.00 3.44 - 0 0 0 -
28MAR25 19.00 P 0.00 0.00 0.00 3.94 - 0 0 0 -
28MAR25 19.50 P 0.00 0.00 0.00 4.44 - 0 0 0 -
29APR25 10.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
29APR25 11.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29APR25 11.50 P 0.00 0.00 0.00 0.02 - 40 0 0 -
29APR25 12.00 P 0.00 0.00 0.00 0.05 - 41 0 0 -
29APR25 12.50 P 0.00 0.00 0.00 0.09 - 41 0 0 -
29APR25 13.00 P 0.00 0.00 0.00 0.15 - 40 0 0 -
29APR25 13.50 P 0.00 0.00 0.00 0.26 - 41 0 0 -
29APR25 14.00 P 0.00 0.00 0.00 0.40 - 41 0 0 -
29APR25 14.50 P 0.00 0.00 0.00 0.58 - 40 0 0 -
29APR25 15.00 P 0.00 0.00 0.00 0.81 - 41 0 0 -
29APR25 15.50 P 0.00 0.00 0.00 1.08 - 40 0 0 -
29APR25 16.00 P 0.00 0.00 0.00 1.40 - 40 0 0 -
29APR25 16.50 P 0.00 0.00 0.00 1.76 - 40 0 0 -
29APR25 17.00 P 0.00 0.00 0.00 2.15 - 40 0 0 -
29APR25 17.50 P 0.00 0.00 0.00 2.57 - 40 0 0 -
29APR25 18.00 P 0.00 0.00 0.00 3.02 - 41 0 0 -
29APR25 18.50 P 0.00 0.00 0.00 3.48 - 41 0 0 -
29APR25 19.00 P 0.00 0.00 0.00 3.96 - 41 0 0 -
29APR25 19.50 P 0.00 0.00 0.00 4.44 - 0 0 0 -
29MAY25 10.50 P 0.00 0.00 0.00 0.04 - 41 0 0 -
29MAY25 11.00 P 0.00 0.00 0.00 0.07 - 41 0 0 -
29MAY25 11.50 P 0.00 0.00 0.00 0.12 - 41 0 0 -
29MAY25 12.00 P 0.00 0.00 0.00 0.19 - 40 0 0 -
29MAY25 12.50 P 0.00 0.00 0.00 0.29 - 40 0 0 -
29MAY25 13.00 P 0.00 0.00 0.00 0.43 - 41 0 0 -
29MAY25 13.50 P 0.00 0.00 0.00 0.60 - 41 0 0 -
29MAY25 14.00 P 0.00 0.00 0.00 0.81 - 41 0 0 -
29MAY25 14.50 P 0.00 0.00 0.00 1.05 - 40 0 0 -
29MAY25 15.00 P 0.00 0.00 0.00 1.33 - 41 0 0 -
29MAY25 15.50 P 0.00 0.00 0.00 1.65 - 41 0 0 -
29MAY25 16.00 P 0.00 0.00 0.00 1.99 - 40 0 0 -
29MAY25 16.50 P 0.00 0.00 0.00 2.37 - 41 0 0 -
29MAY25 17.00 P 0.00 0.00 0.00 2.77 - 41 0 0 -
29MAY25 17.50 P 0.00 0.00 0.00 3.18 - 40 0 0 -
29MAY25 18.00 P 0.00 0.00 0.00 3.62 - 41 0 0 -
29MAY25 18.50 P 0.00 0.00 0.00 4.07 - 41 0 0 -
29MAY25 19.00 P 0.00 0.00 0.00 4.53 - 41 0 0 -
29MAY25 19.50 P 0.00 0.00 0.00 4.99 - 40 0 0 -
27JUN25 10.50 P 0.00 0.00 0.00 0.08 - 41 0 0 -
27JUN25 11.00 P 0.00 0.00 0.00 0.13 - 41 0 0 -
27JUN25 11.50 P 0.00 0.00 0.00 0.20 - 41 0 0 -
27JUN25 12.00 P 0.00 0.00 0.00 0.29 - 40 0 0 -
27JUN25 12.50 P 0.00 0.00 0.00 0.42 - 41 0 0 -
27JUN25 13.00 P 0.00 0.00 0.00 0.57 - 40 0 0 -
27JUN25 13.50 P 0.00 0.00 0.00 0.76 - 41 0 0 -
27JUN25 14.00 P 0.00 0.00 0.00 0.97 - 40 0 0 -
27JUN25 14.50 P 0.00 0.00 0.00 1.22 - 40 0 0 -
27JUN25 15.00 P 0.00 0.00 0.00 1.50 - 40 0 0 -
27JUN25 15.50 P 0.00 0.00 0.00 1.82 - 41 0 0 -
27JUN25 16.00 P 0.00 0.00 0.00 2.15 - 40 0 0 -
27JUN25 16.50 P 0.00 0.00 0.00 2.51 - 40 0 0 -
27JUN25 17.00 P 0.00 0.00 0.00 2.90 - 41 0 0 -
27JUN25 17.50 P 0.00 0.00 0.00 3.30 - 40 0 0 -
27JUN25 18.00 P 0.00 0.00 0.00 3.72 - 41 0 0 -
27JUN25 18.50 P 0.00 0.00 0.00 4.16 - 41 0 0 -
27JUN25 19.00 P 0.00 0.00 0.00 4.60 - 40 0 0 -
27JUN25 19.50 P 0.00 0.00 0.00 5.06 - 41 0 0 -
29SEP25 10.50 P 0.00 0.00 0.00 0.24 - 40 0 0 -
29SEP25 11.00 P 0.00 0.00 0.00 0.34 - 41 0 0 -
29SEP25 11.50 P 0.00 0.00 0.00 0.45 - 41 0 0 -
29SEP25 12.00 P 0.00 0.00 0.00 0.58 - 40 0 0 -
29SEP25 12.50 P 0.00 0.00 0.00 0.75 - 41 0 0 -
29SEP25 13.00 P 0.00 0.00 0.00 0.93 - 40 0 0 -
29SEP25 13.50 P 0.00 0.00 0.00 1.14 - 41 0 0 -
29SEP25 14.00 P 0.00 0.00 0.00 1.38 - 41 0 0 -
29SEP25 14.50 P 0.00 0.00 0.00 1.63 - 41 0 0 -
29SEP25 15.00 P 0.00 0.00 0.00 1.91 - 40 0 0 -
29SEP25 15.50 P 0.00 0.00 0.00 2.21 - 40 0 0 -
29SEP25 16.00 P 0.00 0.00 0.00 2.54 - 41 0 0 -
29SEP25 16.50 P 0.00 0.00 0.00 2.88 - 41 0 0 -
29SEP25 17.00 P 0.00 0.00 0.00 3.24 - 40 0 0 -
29SEP25 17.50 P 0.00 0.00 0.00 3.62 - 41 0 0 -
29SEP25 18.00 P 0.00 0.00 0.00 4.01 - 40 0 0 -
29SEP25 18.50 P 0.00 0.00 0.00 4.41 - 40 0 0 -
29SEP25 19.00 P 0.00 0.00 0.00 4.83 - 40 0 0 -
29SEP25 19.50 P 0.00 0.00 0.00 5.26 - 41 0 0 -
30DEC25 10.50 P 0.00 0.00 0.00 0.41 - 41 0 0 -
30DEC25 11.00 P 0.00 0.00 0.00 0.52 - 40 0 0 -
30DEC25 11.50 P 0.00 0.00 0.00 0.66 - 41 0 0 -
30DEC25 12.00 P 0.00 0.00 0.00 0.82 - 40 0 0 -
30DEC25 12.50 P 0.00 0.00 0.00 1.00 - 41 0 0 -
30DEC25 13.00 P 0.00 0.00 0.00 1.20 - 40 0 0 -
30DEC25 13.50 P 0.00 0.00 0.00 1.42 - 40 0 0 -
30DEC25 14.00 P 0.00 0.00 0.00 1.67 - 41 0 0 -
30DEC25 14.50 P 0.00 0.00 0.00 1.92 - 40 0 0 -
30DEC25 15.00 P 0.00 0.00 0.00 2.21 - 40 0 0 -
30DEC25 15.50 P 0.00 0.00 0.00 2.50 - 40 0 0 -
30DEC25 16.00 P 0.00 0.00 0.00 2.83 - 41 0 0 -
30DEC25 16.50 P 0.00 0.00 0.00 3.16 - 41 0 0 -
30DEC25 17.00 P 0.00 0.00 0.00 3.51 - 41 0 0 -
30DEC25 17.50 P 0.00 0.00 0.00 3.87 - 40 0 0 -
30DEC25 18.00 P 0.00 0.00 0.00 4.24 - 40 0 0 -
30DEC25 18.50 P 0.00 0.00 0.00 4.64 - 41 0 0 -
30DEC25 19.00 P 0.00 0.00 0.00 5.04 - 41 0 0 -
30DEC25 19.50 P 0.00 0.00 0.00 5.45 - 41 0 0 -
30MAR26 10.50 P 0.00 0.00 0.00 0.55 - 40 0 0 -
30MAR26 11.00 P 0.00 0.00 0.00 0.69 - 41 0 0 -
30MAR26 11.50 P 0.00 0.00 0.00 0.84 - 40 0 0 -
30MAR26 12.00 P 0.00 0.00 0.00 1.02 - 41 0 0 -
30MAR26 12.50 P 0.00 0.00 0.00 1.21 - 40 0 0 -
30MAR26 13.00 P 0.00 0.00 0.00 1.42 - 40 0 0 -
30MAR26 13.50 P 0.00 0.00 0.00 1.65 - 41 0 0 -
30MAR26 14.00 P 0.00 0.00 0.00 1.90 - 41 0 0 -
30MAR26 14.50 P 0.00 0.00 0.00 2.16 - 41 0 0 -
30MAR26 15.00 P 0.00 0.00 0.00 2.45 - 41 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 2.74 - 41 0 0 -
30MAR26 16.00 P 0.00 0.00 0.00 3.06 - 41 0 0 -
30MAR26 16.50 P 0.00 0.00 0.00 3.39 - 41 0 0 -
30MAR26 17.00 P 0.00 0.00 0.00 3.72 - 41 0 0 -
30MAR26 17.50 P 0.00 0.00 0.00 4.08 - 40 0 0 -
30MAR26 18.00 P 0.00 0.00 0.00 4.45 - 41 0 0 -
30MAR26 18.50 P 0.00 0.00 0.00 4.82 - 40 0 0 -
30MAR26 19.00 P 0.00 0.00 0.00 5.22 - 41 0 0 -
30MAR26 19.50 P 0.00 0.00 0.00 5.62 - 41 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 CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 83.50
28MAR25 44.00 C 0.00 0.00 0.00 39.57 +0.80 102 0 30 0
28MAR25 45.00 C 0.00 0.00 0.00 38.57 +0.80 92 0 8 0
28MAR25 46.00 C 0.00 0.00 0.00 37.57 +0.79 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 36.57 +0.79 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 35.57 +0.79 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 34.58 +0.80 91 0 0 0
28MAR25 50.00 C 33.42 33.42 33.42 33.58 +0.80 85 1 2 -1
28MAR25 52.50 C 0.00 0.00 0.00 31.08 +0.79 0 0 1 0
28MAR25 55.00 C 0.00 0.00 0.00 28.58 +0.79 0 0 2 0
28MAR25 57.50 C 0.00 0.00 0.00 26.09 +0.80 60 0 1 0
28MAR25 60.00 C 0.00 0.00 0.00 23.59 +0.79 0 0 283 0
28MAR25 62.50 C 0.00 0.00 0.00 21.10 +0.80 51 0 137 0
28MAR25 65.00 C 0.00 0.00 0.00 18.60 +0.79 34 0 121 0
28MAR25 67.50 C 0.00 0.00 0.00 16.11 +0.80 40 0 1,085 0
28MAR25 70.00 C 0.00 0.00 0.00 13.62 +0.80 36 0 1,321 0
28MAR25 72.50 C 0.00 0.00 0.00 11.28 +0.67 46 0 2,476 0
28MAR25 75.00 C 8.74 8.74 8.74 8.78 +0.70 36 1 2,311 0
28MAR25 77.50 C 6.20 6.50 6.20 6.47 +1.04 34 10 4,594 -1
28MAR25 80.00 C 3.67 4.24 3.56 4.12 +0.74 27 368 5,773 -211
28MAR25 82.50 C 2.02 2.21 2.02 2.12 +0.46 22 57 3,031 -5
28MAR25 85.00 C 0.88 1.12 0.83 0.96 +0.20 23 370 5,416 +18
28MAR25 87.50 C 0.37 0.48 0.37 0.40 +0.06 24 124 1,441 +94
28MAR25 90.00 C 0.16 0.23 0.16 0.15 0.00 26 55 1,731 +21
28MAR25 92.50 C 0.11 0.11 0.10 0.06 -0.01 27 2 848 +1
28MAR25 95.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 792 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 661 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 652 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 481 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 515 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 319 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 130 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 238 0
29APR25 48.00 C 0.00 0.00 0.00 35.74 +0.79 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 34.75 +0.80 48 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 33.75 +0.79 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 31.26 +0.79 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 28.78 +0.80 38 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 26.29 +0.79 28 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 23.80 +0.79 0 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 21.32 +0.80 29 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 18.83 +0.79 23 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 16.34 +0.79 0 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 13.86 +0.79 19 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 11.54 +0.65 26 0 676 0
29APR25 75.00 C 0.00 0.00 0.00 9.25 +0.83 25 0 556 0
29APR25 77.50 C 0.00 0.00 0.00 6.49 +0.32 14 0 3,019 0
29APR25 80.00 C 5.00 5.00 5.00 4.72 +0.51 19 4 3,378 -4
29APR25 82.50 C 2.85 3.19 2.85 3.01 +0.34 19 46 942 -16
29APR25 85.00 C 1.80 2.11 1.80 1.81 +0.18 19 157 722 +5
29APR25 87.50 C 1.10 1.28 1.08 1.08 +0.13 20 292 749 +93
29APR25 90.00 C 0.66 0.84 0.66 0.66 +0.12 21 388 491 +10
29APR25 92.50 C 0.45 0.49 0.45 0.40 +0.10 22 133 424 +133
29APR25 95.00 C 0.31 0.32 0.31 0.25 +0.08 24 52 425 +12
29APR25 97.50 C 0.00 0.00 0.00 0.16 +0.06 25 0 352 0
29APR25 100.00 C 0.00 0.00 0.00 0.11 +0.05 26 0 116 0
29APR25 102.50 C 0.00 0.00 0.00 0.07 +0.03 27 0 147 0
29APR25 105.00 C 0.00 0.00 0.00 0.05 +0.03 28 0 20 0
29APR25 107.50 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 195 0
29MAY25 48.00 C 0.00 0.00 0.00 35.90 +0.80 36 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 34.91 +0.80 37 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 33.92 +0.80 38 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 31.44 +0.80 34 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 28.96 +0.80 30 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 26.48 +0.80 26 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 24.00 +0.79 22 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 21.52 +0.79 18 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 19.04 +0.79 0 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 16.56 +0.79 0 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 14.09 +0.78 15 0 464 0
29MAY25 72.50 C 0.00 0.00 0.00 11.64 +0.74 15 0 526 0
29MAY25 75.00 C 8.99 8.99 8.99 9.43 +0.57 19 2 558 0
29MAY25 77.50 C 0.00 0.00 0.00 7.14 +0.63 17 0 1,178 0
29MAY25 80.00 C 0.00 0.00 0.00 5.18 +0.50 17 0 1,449 0
29MAY25 82.50 C 3.62 3.62 3.62 3.62 +0.34 17 10 1,188 0
29MAY25 85.00 C 2.37 2.60 2.36 2.49 +0.18 18 130 1,277 +54
29MAY25 87.50 C 1.75 1.82 1.65 1.75 +0.08 20 282 1,460 +89
29MAY25 90.00 C 1.12 1.24 1.12 1.25 +0.02 21 230 557 -7
29MAY25 92.50 C 0.89 0.89 0.79 0.90 -0.02 22 35 282 -10
29MAY25 95.00 C 0.62 0.62 0.62 0.66 -0.05 23 3 217 +3
29MAY25 97.50 C 0.43 0.43 0.43 0.50 -0.06 25 30 239 0
29MAY25 100.00 C 0.32 0.32 0.32 0.38 -0.07 26 20 37 +17
29MAY25 102.50 C 0.00 0.00 0.00 0.30 -0.07 27 0 13 0
29MAY25 105.00 C 0.00 0.00 0.00 0.24 -0.07 28 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 0.20 -0.06 30 0 1 0
29MAY25 110.00 C 0.00 0.00 0.00 0.16 -0.07 31 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 0.14 -0.06 32 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 37.92 +0.79 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 36.93 +0.79 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 35.94 +0.79 0 0 1 0
27JUN25 49.00 C 0.00 0.00 0.00 34.95 +0.80 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 33.96 +0.80 32 0 1 0
27JUN25 52.50 C 0.00 0.00 0.00 31.48 +0.79 0 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 29.01 +0.80 31 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 26.53 +0.80 26 0 1 0
27JUN25 60.00 C 0.00 0.00 0.00 24.05 +0.79 0 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 21.57 +0.79 0 0 150 0
27JUN25 65.00 C 0.00 0.00 0.00 19.10 +0.80 18 0 317 0
27JUN25 67.50 C 0.00 0.00 0.00 16.62 +0.79 0 0 1,013 0
27JUN25 70.00 C 13.80 14.00 13.80 14.30 +0.72 23 100 2,353 -20
27JUN25 72.50 C 11.50 12.00 11.50 11.72 +0.49 16 41 1,361 0
27JUN25 75.00 C 9.55 9.55 9.55 9.50 +0.59 18 1 1,871 0
27JUN25 77.50 C 0.00 0.00 0.00 7.31 +0.54 18 0 1,846 0
27JUN25 80.00 C 5.52 5.63 5.52 5.36 +0.47 17 60 2,174 +60
27JUN25 82.50 C 0.00 0.00 0.00 3.83 +0.36 18 0 3,540 0
27JUN25 85.00 C 2.71 2.71 2.71 2.70 +0.29 19 241 1,858 +211
27JUN25 87.50 C 1.91 1.91 1.91 1.86 +0.18 19 30 2,279 +30
27JUN25 90.00 C 1.45 1.50 1.45 1.28 +0.05 20 10 594 0
27JUN25 92.50 C 1.08 1.08 1.03 0.90 -0.02 21 78 1,187 +78
27JUN25 95.00 C 0.00 0.00 0.00 0.66 -0.05 22 0 595 0
27JUN25 97.50 C 0.00 0.00 0.00 0.50 -0.06 23 0 175 0
27JUN25 100.00 C 0.00 0.00 0.00 0.38 -0.07 24 0 180 0
27JUN25 102.50 C 0.00 0.00 0.00 0.30 -0.07 25 0 330 0
27JUN25 105.00 C 0.00 0.00 0.00 0.24 -0.07 26 0 118 0
27JUN25 107.50 C 0.00 0.00 0.00 0.20 -0.06 27 0 305 0
27JUN25 110.00 C 0.00 0.00 0.00 0.16 -0.07 28 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 0.14 -0.06 29 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 37.92 +0.79 0 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 36.93 +0.79 31 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 35.94 +0.79 32 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 34.95 +0.80 32 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 33.96 +0.80 31 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 31.48 +0.79 24 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 29.01 +0.80 28 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 26.53 +0.80 24 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 24.05 +0.79 20 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 21.57 +0.79 0 0 166 0
29SEP25 65.00 C 0.00 0.00 0.00 19.10 +0.80 17 0 129 0
29SEP25 67.50 C 0.00 0.00 0.00 16.62 +0.79 14 0 121 0
29SEP25 70.00 C 0.00 0.00 0.00 14.30 +0.72 19 0 268 0
29SEP25 72.50 C 0.00 0.00 0.00 11.86 +0.63 17 0 1,635 0
29SEP25 75.00 C 0.00 0.00 0.00 9.74 +0.46 18 0 1,915 0
29SEP25 77.50 C 0.00 0.00 0.00 7.61 +0.59 17 0 560 0
29SEP25 80.00 C 0.00 0.00 0.00 6.11 +0.53 18 0 3,354 0
29SEP25 82.50 C 0.00 0.00 0.00 4.89 +0.46 19 0 581 0
29SEP25 85.00 C 0.00 0.00 0.00 3.93 +0.39 20 0 1,450 0
29SEP25 87.50 C 0.00 0.00 0.00 3.20 +0.28 21 0 341 0
29SEP25 90.00 C 2.00 2.09 2.00 2.63 +0.19 21 201 783 +200
29SEP25 92.50 C 0.00 0.00 0.00 2.18 +0.13 22 0 24 0
29SEP25 95.00 C 0.00 0.00 0.00 1.85 +0.09 23 0 55 0
29SEP25 97.50 C 0.00 0.00 0.00 1.56 +0.04 24 0 277 0
29SEP25 100.00 C 0.00 0.00 0.00 1.35 +0.01 25 0 164 0
29SEP25 102.50 C 0.00 0.00 0.00 1.16 -0.02 26 0 12 0
29SEP25 105.00 C 0.00 0.00 0.00 1.03 -0.04 27 0 533 0
29SEP25 107.50 C 0.00 0.00 0.00 0.90 -0.06 27 0 493 0
29SEP25 110.00 C 0.00 0.00 0.00 0.80 -0.07 28 0 6 0
29SEP25 112.50 C 0.00 0.00 0.00 0.75 -0.07 29 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 36.93 +0.79 34 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 35.94 +0.79 33 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 34.95 +0.80 32 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 33.96 +0.80 31 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 31.48 +0.79 28 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 29.01 +0.80 27 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 26.53 +0.80 24 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 24.05 +0.79 21 0 8 0
30DEC25 62.50 C 0.00 0.00 0.00 21.57 +0.79 18 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 19.10 +0.80 17 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 16.63 +0.79 15 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 14.30 +0.69 16 0 335 0
30DEC25 72.50 C 0.00 0.00 0.00 11.94 +0.67 15 0 34 0
30DEC25 75.00 C 9.99 9.99 9.99 9.81 +0.53 15 5 107 +5
30DEC25 77.50 C 0.00 0.00 0.00 8.16 +0.70 16 0 277 0
30DEC25 80.00 C 0.00 0.00 0.00 6.81 +0.64 17 0 655 0
30DEC25 82.50 C 0.00 0.00 0.00 5.67 +0.55 17 0 315 0
30DEC25 85.00 C 3.89 3.89 3.89 4.74 +0.46 18 1 1,235 +1
30DEC25 87.50 C 0.00 0.00 0.00 4.02 +0.39 19 0 444 0
30DEC25 90.00 C 2.60 2.60 2.60 3.43 +0.33 20 1 976 +1
30DEC25 92.50 C 0.00 0.00 0.00 2.98 +0.30 21 0 160 0
30DEC25 95.00 C 1.69 1.69 1.69 2.57 +0.23 21 5 100 0
30DEC25 97.50 C 0.00 0.00 0.00 2.28 +0.23 22 0 140 0
30DEC25 100.00 C 1.17 1.19 1.17 2.00 +0.18 23 27 288 +5
30DEC25 102.50 C 0.00 0.00 0.00 1.81 +0.17 24 0 24 0
30DEC25 105.00 C 0.00 0.00 0.00 1.63 +0.16 25 0 5 0
30DEC25 107.50 C 0.00 0.00 0.00 1.47 +0.11 25 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 1.36 +0.11 26 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 1.29 +0.10 27 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.95 +0.80 24 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.96 +0.80 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.48 +0.79 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.01 +0.80 21 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.54 +0.81 20 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.10 +0.84 20 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.71 +0.93 19 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.42 +1.12 19 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.25 +1.38 19 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.77 +1.05 17 0 30 0
30MAR26 72.50 C 0.00 0.00 0.00 13.33 +1.71 19 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 11.23 +1.63 18 0 19 0
30MAR26 77.50 C 0.00 0.00 0.00 9.67 +1.51 18 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 8.26 +1.31 18 0 27 0
30MAR26 82.50 C 5.77 5.77 5.76 6.98 +1.04 18 20 58 +20
30MAR26 85.00 C 0.00 0.00 0.00 5.83 +0.73 18 0 12 0
30MAR26 87.50 C 3.94 3.94 3.94 4.81 +0.38 18 30 125 +30
30MAR26 90.00 C 3.26 3.26 3.26 4.23 +0.37 19 30 92 +25
30MAR26 92.50 C 0.00 0.00 0.00 3.71 +0.28 20 0 11 0
30MAR26 95.00 C 0.00 0.00 0.00 3.30 +0.26 20 0 51 0
30MAR26 97.50 C 0.00 0.00 0.00 2.94 +0.19 21 0 2 0
30MAR26 100.00 C 0.00 0.00 0.00 2.66 +0.17 22 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 2.39 +0.12 23 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.20 +0.09 23 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 2.03 +0.07 24 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.87 +0.06 25 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 1.80 +0.03 26 0 0 0
TOTAL CALL 3,683 96,711 +941
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 51 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 153 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 390 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 245 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 777 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 987 0
28MAR25 60.00 P 0.02 0.02 0.02 0.01 0.00 63 3 1,034 -3
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,926 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,801 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3,991 0
28MAR25 70.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 3,668 0
28MAR25 72.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 4,452 0
28MAR25 75.00 P 0.03 0.03 0.03 0.06 +0.03 30 30 4,235 +30
28MAR25 77.50 P 0.08 0.08 0.06 0.16 +0.05 27 34 3,675 0
28MAR25 80.00 P 0.28 0.29 0.21 0.38 -0.06 24 183 2,750 -134
28MAR25 82.50 P 1.05 1.05 0.79 0.91 -0.33 21 745 2,413 +17
28MAR25 85.00 P 2.58 2.58 2.19 2.26 -0.57 22 246 3,872 +229
28MAR25 87.50 P 4.37 4.37 4.29 4.36 -0.52 26 60 91 +1
28MAR25 90.00 P 0.00 0.00 0.00 6.57 -0.80 26 0 5 0
28MAR25 92.50 P 0.00 0.00 0.00 9.00 -0.81 0 0 70 0
28MAR25 95.00 P 0.00 0.00 0.00 11.50 -0.80 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 14.00 -0.80 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 16.50 -0.80 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 19.00 -0.80 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 21.50 -0.80 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 24.00 -0.80 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 26.50 -0.80 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 29.00 -0.80 0 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 224 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 362 0
29APR25 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 400 0
29APR25 70.00 P 0.00 0.00 0.00 0.02 0.00 21 0 3,903 0
29APR25 72.50 P 0.06 0.06 0.06 0.03 -0.03 19 1 1,414 0
29APR25 75.00 P 0.11 0.11 0.11 0.10 -0.06 18 110 2,579 -50
29APR25 77.50 P 0.30 0.30 0.25 0.30 -0.15 18 148 2,539 -35
29APR25 80.00 P 0.78 0.83 0.65 0.75 -0.26 18 60 2,517 -8
29APR25 82.50 P 1.72 1.78 1.53 1.55 -0.39 18 155 616 +142
29APR25 85.00 P 3.20 3.20 2.73 2.80 -0.61 18 1,887 2,017 +1,775
29APR25 87.50 P 4.62 4.62 4.62 4.62 -0.60 19 18 188 0
29APR25 90.00 P 0.00 0.00 0.00 6.75 -0.62 20 0 2 0
29APR25 92.50 P 0.00 0.00 0.00 9.12 -0.74 22 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 11.53 -0.77 23 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 14.00 -0.80 0 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 16.50 -0.80 0 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 19.00 -0.80 0 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 21.50 -0.80 0 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 24.00 -0.80 0 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 26.50 -0.80 0 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 29.00 -0.80 0 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 180 0
29MAY25 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
29MAY25 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 180 0
29MAY25 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 274 0
29MAY25 67.50 P 0.00 0.00 0.00 0.01 0.00 18 0 534 0
29MAY25 70.00 P 0.00 0.00 0.00 0.02 0.00 17 0 711 0
29MAY25 72.50 P 0.00 0.00 0.00 0.05 -0.04 16 0 2,221 0
29MAY25 75.00 P 0.27 0.27 0.26 0.17 -0.11 16 14 3,290 -10
29MAY25 77.50 P 0.60 0.60 0.55 0.50 -0.20 17 41 1,519 0
29MAY25 80.00 P 1.27 1.32 1.20 1.14 -0.29 18 166 2,070 +162
29MAY25 82.50 P 2.22 2.22 2.14 2.14 -0.42 18 121 832 +117
29MAY25 85.00 P 3.60 3.61 3.55 3.54 -0.57 19 100 327 +91
29MAY25 87.50 P 5.69 5.69 5.25 5.33 -0.64 21 25 112 0
29MAY25 90.00 P 0.00 0.00 0.00 7.41 -0.60 23 0 405 0
29MAY25 92.50 P 0.00 0.00 0.00 9.41 -0.82 22 0 278 0
29MAY25 95.00 P 0.00 0.00 0.00 11.72 -0.83 24 0 214 0
29MAY25 97.50 P 0.00 0.00 0.00 14.10 -0.84 25 0 184 0
29MAY25 100.00 P 0.00 0.00 0.00 16.54 -0.83 26 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 19.01 -0.82 28 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 21.50 -0.81 0 0 24 0
29MAY25 107.50 P 0.00 0.00 0.00 24.00 -0.80 0 0 30 0
29MAY25 110.00 P 0.00 0.00 0.00 26.50 -0.80 0 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 29.00 -0.80 0 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 94 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 136 0
27JUN25 57.50 P 0.04 0.04 0.04 0.01 0.00 24 11 557 -9
27JUN25 60.00 P 0.04 0.04 0.04 0.01 0.00 21 9 1,341 0
27JUN25 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 1,232 0
27JUN25 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 1,571 0
27JUN25 67.50 P 0.08 0.08 0.08 0.02 -0.02 15 30 1,148 0
27JUN25 70.00 P 0.00 0.00 0.00 0.08 -0.05 15 0 3,065 0
27JUN25 72.50 P 0.33 0.33 0.33 0.25 -0.11 16 100 3,264 0
27JUN25 75.00 P 0.65 0.67 0.63 0.63 -0.14 16 413 3,436 +143
27JUN25 77.50 P 1.24 1.27 1.24 1.23 -0.25 16 31 1,761 +30
27JUN25 80.00 P 2.11 2.11 2.11 2.16 -0.35 17 1 2,172 +1
27JUN25 82.50 P 0.00 0.00 0.00 3.42 -0.45 17 0 806 0
27JUN25 85.00 P 5.28 5.29 5.12 5.04 -0.53 17 81 1,038 +1
27JUN25 87.50 P 7.23 7.27 6.99 6.84 -0.64 17 90 365 +90
27JUN25 90.00 P 0.00 0.00 0.00 9.03 -0.57 19 0 255 0
27JUN25 92.50 P 11.42 11.42 11.42 11.34 -0.74 21 30 85 +30
27JUN25 95.00 P 13.81 13.81 13.81 13.37 -1.02 17 14 179 +14
27JUN25 97.50 P 16.13 16.13 16.13 15.99 -0.77 22 60 90 +60
27JUN25 100.00 P 0.00 0.00 0.00 18.38 -0.78 23 0 60 0
27JUN25 102.50 P 0.00 0.00 0.00 20.79 -0.79 24 0 90 0
27JUN25 105.00 P 22.91 22.91 22.91 23.23 -0.79 25 27 57 +27
27JUN25 107.50 P 25.29 25.30 25.29 25.67 -0.79 25 60 60 +60
27JUN25 110.00 P 0.00 0.00 0.00 28.13 -0.79 26 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 30.59 -0.79 27 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 165 0
29SEP25 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
29SEP25 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 243 0
29SEP25 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 265 0
29SEP25 60.00 P 0.09 0.09 0.09 0.01 0.00 16 7 672 -7
29SEP25 62.50 P 0.13 0.13 0.13 0.02 0.00 15 6 1,451 -6
29SEP25 65.00 P 0.00 0.00 0.00 0.06 -0.01 15 0 1,663 0
29SEP25 67.50 P 0.37 0.39 0.35 0.16 -0.03 16 100 1,049 -14
29SEP25 70.00 P 0.63 0.67 0.63 0.39 -0.07 16 104 1,991 -84
29SEP25 72.50 P 1.10 1.10 1.04 0.81 -0.12 17 7 2,587 -4
29SEP25 75.00 P 1.72 1.72 1.72 1.46 -0.19 18 4 2,978 0
29SEP25 77.50 P 2.81 2.81 2.66 2.39 -0.24 19 122 1,432 +120
29SEP25 80.00 P 0.00 0.00 0.00 3.57 -0.31 19 0 1,626 0
29SEP25 82.50 P 0.00 0.00 0.00 4.99 -0.39 20 0 708 0
29SEP25 85.00 P 0.00 0.00 0.00 6.64 -0.46 21 0 665 0
29SEP25 87.50 P 0.00 0.00 0.00 8.52 -0.55 22 0 270 0
29SEP25 90.00 P 0.00 0.00 0.00 10.54 -0.64 23 0 120 0
29SEP25 92.50 P 0.00 0.00 0.00 12.31 -0.68 23 0 172 0
29SEP25 95.00 P 0.00 0.00 0.00 14.49 -0.72 23 0 232 0
29SEP25 97.50 P 0.00 0.00 0.00 16.72 -0.77 24 0 180 0
29SEP25 100.00 P 0.00 0.00 0.00 19.02 -0.79 25 0 234 0
29SEP25 102.50 P 0.00 0.00 0.00 21.35 -0.81 26 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 23.72 -0.83 27 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 26.10 -0.84 28 0 76 0
29SEP25 110.00 P 0.00 0.00 0.00 28.50 -0.86 28 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 30.92 -0.87 29 0 90 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 75 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 281 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 21 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 50 0
30DEC25 60.00 P 0.12 0.13 0.12 0.01 0.00 13 34 608 -34
30DEC25 62.50 P 0.21 0.21 0.21 0.04 +0.02 14 2 549 -2
30DEC25 65.00 P 0.00 0.00 0.00 0.11 +0.03 14 0 751 0
30DEC25 67.50 P 0.51 0.56 0.51 0.27 +0.05 15 41 1,158 +29
30DEC25 70.00 P 0.85 0.89 0.85 0.56 +0.05 15 180 614 0
30DEC25 72.50 P 1.53 1.54 1.53 1.05 +0.03 16 120 849 +20
30DEC25 75.00 P 2.19 2.28 2.19 1.75 -0.01 17 280 836 +106
30DEC25 77.50 P 3.03 3.03 3.03 2.69 -0.08 17 4 441 0
30DEC25 80.00 P 0.00 0.00 0.00 3.87 -0.16 18 0 242 0
30DEC25 82.50 P 0.00 0.00 0.00 5.27 -0.27 19 0 22 0
30DEC25 85.00 P 0.00 0.00 0.00 6.89 -0.38 19 0 60 0
30DEC25 87.50 P 0.00 0.00 0.00 8.75 -0.46 20 0 66 0
30DEC25 90.00 P 0.00 0.00 0.00 10.76 -0.51 21 0 20 0
30DEC25 92.50 P 0.00 0.00 0.00 12.90 -0.55 23 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 15.10 -0.61 24 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 17.41 -0.63 25 0 0 0
30DEC25 100.00 P 19.72 19.72 19.72 19.74 -0.67 26 40 40 +40
30DEC25 102.50 P 0.00 0.00 0.00 22.14 -0.68 28 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.56 -0.63 29 0 20 0
30DEC25 107.50 P 0.00 0.00 0.00 27.00 -0.56 31 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.40 -0.54 32 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.80 -0.54 33 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 +0.04 20 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.10 +0.09 20 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.16 +0.15 19 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 0.27 +0.26 19 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.44 +0.41 19 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.68 +0.59 19 0 11 0
30MAR26 67.50 P 0.00 0.00 0.00 1.00 +0.76 19 0 221 0
30MAR26 70.00 P 1.09 1.25 1.09 1.42 +0.86 19 235 395 +226
30MAR26 72.50 P 1.69 1.69 1.69 1.97 +0.88 19 53 278 +3
30MAR26 75.00 P 0.00 0.00 0.00 2.65 +0.79 19 0 57 0
30MAR26 77.50 P 3.49 3.64 3.49 3.62 +0.72 19 230 450 +200
30MAR26 80.00 P 0.00 0.00 0.00 4.74 +0.54 19 0 68 0
30MAR26 82.50 P 6.17 6.17 6.16 5.97 +0.24 19 20 27 +20
30MAR26 85.00 P 0.00 0.00 0.00 7.36 -0.11 19 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 8.93 -0.46 19 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 10.93 -0.51 20 0 20 0
30MAR26 92.50 P 0.00 0.00 0.00 13.04 -0.58 21 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.23 -0.63 22 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 17.50 -0.68 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.84 -0.70 25 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 22.20 -0.70 26 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.62 -0.62 27 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.06 -0.54 29 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.45 -0.53 30 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.83 -0.54 31 0 0 0
TOTAL PUT 6,693 117,680 +3,384
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$ 9.23
28MAR25 4.30 C 0.00 0.00 0.00 4.94 +0.12 154 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 4.84 +0.12 149 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 4.74 +0.12 144 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 4.64 +0.12 139 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 4.54 +0.12 134 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 4.44 +0.12 129 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 4.34 +0.12 125 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 4.24 +0.12 120 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 3.99 +0.12 109 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 3.74 +0.12 98 0 2 0
28MAR25 5.75 C 0.00 0.00 0.00 3.49 +0.12 88 0 5 0
28MAR25 6.00 C 0.00 0.00 0.00 3.24 +0.12 77 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 2.99 +0.12 66 0 9 0
28MAR25 6.50 C 0.00 0.00 0.00 2.74 +0.12 46 0 50 0
28MAR25 6.75 C 0.00 0.00 0.00 2.49 +0.12 0 0 179 0
28MAR25 7.00 C 0.00 0.00 0.00 2.24 +0.12 0 0 82 0
28MAR25 7.25 C 0.00 0.00 0.00 2.00 +0.12 62 0 110 0
28MAR25 7.50 C 0.00 0.00 0.00 1.75 +0.11 54 0 341 0
28MAR25 7.75 C 0.00 0.00 0.00 1.51 +0.11 54 0 954 0
28MAR25 8.00 C 1.31 1.31 1.31 1.27 +0.10 50 4 118 0
28MAR25 8.25 C 0.00 0.00 0.00 1.06 +0.08 54 0 323 0
28MAR25 8.50 C 0.00 0.00 0.00 0.85 +0.07 52 0 536 0
28MAR25 8.75 C 0.00 0.00 0.00 0.67 +0.05 53 0 440 0
28MAR25 9.00 C 0.52 0.52 0.52 0.52 +0.04 54 1 585 0
28MAR25 9.25 C 0.00 0.00 0.00 0.41 +0.05 57 0 266 0
28MAR25 9.50 C 0.32 0.32 0.29 0.30 +0.03 56 54 347 +52
28MAR25 9.75 C 0.24 0.24 0.22 0.21 +0.02 55 6 298 0
28MAR25 10.00 C 0.16 0.16 0.15 0.15 +0.02 56 18 627 -18
28MAR25 10.50 C 0.08 0.10 0.08 0.07 +0.01 57 24 496 0
28MAR25 11.00 C 0.05 0.06 0.05 0.03 0.00 57 61 2,158 0
28MAR25 11.50 C 0.02 0.02 0.02 0.01 0.00 56 3 1,025 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 937 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 329 0
28MAR25 13.00 C 0.01 0.01 0.01 0.01 0.00 81 3 393 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 170 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 112 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 108 0 110 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 115 0 200 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 120 0 101 0
29APR25 4.90 C 0.00 0.00 0.00 4.35 +0.11 0 0 3 0
29APR25 5.00 C 0.00 0.00 0.00 4.26 +0.12 72 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 4.01 +0.12 65 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 3.76 +0.12 57 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 3.51 +0.12 48 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 3.26 +0.12 0 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 3.02 +0.12 52 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 2.77 +0.11 46 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.53 +0.11 47 0 59 0
29APR25 7.00 C 0.00 0.00 0.00 2.29 +0.11 46 0 71 0
29APR25 7.25 C 0.00 0.00 0.00 2.06 +0.11 47 0 185 0
29APR25 7.50 C 0.00 0.00 0.00 1.83 +0.09 46 0 31 0
29APR25 7.75 C 0.00 0.00 0.00 1.62 +0.09 47 0 169 0
29APR25 8.00 C 0.00 0.00 0.00 1.41 +0.08 46 0 347 0
29APR25 8.25 C 0.00 0.00 0.00 1.21 +0.07 45 0 433 0
29APR25 8.50 C 1.04 1.04 1.04 1.03 +0.06 44 1 261 +1
29APR25 8.75 C 0.00 0.00 0.00 0.88 +0.05 45 0 474 0
29APR25 9.00 C 0.82 0.82 0.82 0.74 +0.04 46 6 808 +6
29APR25 9.25 C 0.00 0.00 0.00 0.62 +0.03 46 0 633 0
29APR25 9.50 C 0.00 0.00 0.00 0.52 +0.03 47 0 351 0
29APR25 9.75 C 0.00 0.00 0.00 0.43 +0.02 47 0 77 0
29APR25 10.00 C 0.32 0.39 0.32 0.35 +0.02 47 108 406 -92
29APR25 10.50 C 0.27 0.27 0.27 0.22 +0.01 47 2 606 +2
29APR25 11.00 C 0.00 0.00 0.00 0.14 +0.01 47 0 1,031 0
29APR25 11.50 C 0.12 0.13 0.12 0.08 0.00 47 40 240 -24
29APR25 12.00 C 0.00 0.00 0.00 0.05 0.00 47 0 1,045 0
29APR25 12.50 C 0.00 0.00 0.00 0.03 0.00 48 0 1,225 0
29APR25 13.00 C 0.04 0.04 0.04 0.02 0.00 49 51 328 0
29APR25 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 249 0
29APR25 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29MAY25 4.90 C 0.00 0.00 0.00 4.37 +0.12 0 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 4.27 +0.12 0 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 4.02 +0.11 0 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 3.78 +0.12 48 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 3.53 +0.12 41 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 3.29 +0.12 45 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 3.05 +0.12 46 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 2.81 +0.12 45 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.58 +0.12 45 0 6 0
29MAY25 7.00 C 0.00 0.00 0.00 2.35 +0.11 45 0 230 0
29MAY25 7.25 C 0.00 0.00 0.00 2.13 +0.11 44 0 515 0
29MAY25 7.50 C 0.00 0.00 0.00 1.92 +0.10 44 0 349 0
29MAY25 7.75 C 0.00 0.00 0.00 1.72 +0.10 44 0 22 0
29MAY25 8.00 C 0.00 0.00 0.00 1.53 +0.09 44 0 189 0
29MAY25 8.25 C 0.00 0.00 0.00 1.31 +0.08 41 0 118 0
29MAY25 8.50 C 0.00 0.00 0.00 1.15 +0.08 42 0 420 0
29MAY25 8.75 C 0.00 0.00 0.00 1.01 +0.08 42 0 1,135 0
29MAY25 9.00 C 0.00 0.00 0.00 0.87 +0.06 42 0 755 0
29MAY25 9.25 C 0.00 0.00 0.00 0.76 +0.06 43 0 54 0
29MAY25 9.50 C 0.00 0.00 0.00 0.66 +0.06 44 0 188 0
29MAY25 9.75 C 0.00 0.00 0.00 0.55 +0.03 43 0 326 0
29MAY25 10.00 C 0.47 0.47 0.46 0.47 +0.02 43 14 296 +10
29MAY25 10.50 C 0.00 0.00 0.00 0.35 +0.03 45 0 252 0
29MAY25 11.00 C 0.29 0.29 0.29 0.24 +0.02 44 1 128 +1
29MAY25 11.50 C 0.00 0.00 0.00 0.17 +0.02 45 0 78 0
29MAY25 12.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 69 0
29MAY25 12.50 C 0.13 0.13 0.13 0.08 +0.01 45 1 352 +1
29MAY25 13.00 C 0.00 0.00 0.00 0.05 0.00 45 0 256 0
29MAY25 13.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 5 0
29MAY25 14.00 C 0.07 0.07 0.07 0.02 0.00 44 1 14 +1
29MAY25 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
27JUN25 4.50 C 0.00 0.00 0.00 4.77 +0.12 0 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 4.67 +0.12 0 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 4.57 +0.12 0 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 4.47 +0.12 0 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 4.37 +0.11 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 4.28 +0.12 52 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 4.03 +0.12 45 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 3.78 +0.12 32 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.54 +0.12 44 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 3.29 +0.11 39 0 44 0
27JUN25 6.25 C 0.00 0.00 0.00 3.05 +0.11 40 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 2.82 +0.11 43 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.59 +0.11 43 0 4 0
27JUN25 7.00 C 0.00 0.00 0.00 2.36 +0.10 42 0 22 0
27JUN25 7.25 C 0.00 0.00 0.00 2.14 +0.09 41 0 6 0
27JUN25 7.50 C 0.00 0.00 0.00 1.94 +0.09 42 0 31 0
27JUN25 7.75 C 0.00 0.00 0.00 1.74 +0.08 42 0 10 0
27JUN25 8.00 C 0.00 0.00 0.00 1.55 +0.07 41 0 30 0
27JUN25 8.25 C 0.00 0.00 0.00 1.36 +0.07 40 0 61 0
27JUN25 8.50 C 0.00 0.00 0.00 1.20 +0.07 40 0 52 0
27JUN25 8.75 C 0.00 0.00 0.00 1.06 +0.06 41 0 44 0
27JUN25 9.00 C 0.00 0.00 0.00 0.92 +0.05 41 0 57 0
27JUN25 9.25 C 0.00 0.00 0.00 0.81 +0.04 41 0 20 0
27JUN25 9.50 C 0.00 0.00 0.00 0.69 +0.01 41 0 52 0
27JUN25 9.75 C 0.00 0.00 0.00 0.62 +0.02 42 0 459 0
27JUN25 10.00 C 0.00 0.00 0.00 0.53 +0.01 42 0 66 0
27JUN25 10.50 C 0.00 0.00 0.00 0.40 +0.02 43 0 105 0
27JUN25 11.00 C 0.00 0.00 0.00 0.29 +0.01 43 0 55 0
27JUN25 11.50 C 0.00 0.00 0.00 0.20 0.00 42 0 10 0
27JUN25 12.00 C 0.00 0.00 0.00 0.14 0.00 42 0 118 0
27JUN25 12.50 C 0.00 0.00 0.00 0.10 0.00 42 0 8 0
27JUN25 13.00 C 0.00 0.00 0.00 0.07 0.00 42 0 15 0
27JUN25 13.50 C 0.00 0.00 0.00 0.05 0.00 42 0 5 0
27JUN25 14.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP25 4.50 C 0.00 0.00 0.00 4.77 +0.12 0 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 4.67 +0.12 0 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 4.57 +0.11 0 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 4.47 +0.11 0 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 4.38 +0.12 45 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 4.28 +0.12 43 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 4.03 +0.11 37 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 3.79 +0.11 39 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.56 +0.11 42 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 3.32 +0.10 40 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 3.10 +0.10 41 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.88 +0.10 40 0 3 0
29SEP25 6.75 C 0.00 0.00 0.00 2.67 +0.09 41 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.47 +0.09 40 0 85 0
29SEP25 7.25 C 0.00 0.00 0.00 2.28 +0.08 41 0 14 0
29SEP25 7.50 C 0.00 0.00 0.00 2.10 +0.08 41 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.93 +0.07 41 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 1.77 +0.07 41 0 18 0
29SEP25 8.25 C 0.00 0.00 0.00 1.62 +0.06 41 0 45 0
29SEP25 8.50 C 0.00 0.00 0.00 1.48 +0.06 41 0 55 0
29SEP25 8.75 C 0.00 0.00 0.00 1.35 +0.05 41 0 90 0
29SEP25 9.00 C 0.00 0.00 0.00 1.22 +0.04 40 0 90 0
29SEP25 9.25 C 0.00 0.00 0.00 1.11 +0.04 41 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.98 +0.04 40 0 144 0
29SEP25 9.75 C 0.00 0.00 0.00 0.88 +0.03 39 0 134 0
29SEP25 10.00 C 0.00 0.00 0.00 0.80 +0.03 40 0 282 0
29SEP25 10.50 C 0.00 0.00 0.00 0.65 +0.02 40 0 293 0
29SEP25 11.00 C 0.00 0.00 0.00 0.52 0.00 40 0 40 0
29SEP25 11.50 C 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.36 +0.01 41 0 115 0
29SEP25 12.50 C 0.33 0.33 0.33 0.28 0.00 41 1 6 0
29SEP25 13.00 C 0.00 0.00 0.00 0.22 0.00 41 0 15 0
29SEP25 13.50 C 0.00 0.00 0.00 0.17 -0.01 40 0 20 0
29SEP25 14.00 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.58 +0.12 40 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.48 +0.12 38 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.38 +0.11 36 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.29 +0.12 39 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.05 +0.11 38 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.82 +0.11 38 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.60 +0.11 38 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.38 +0.10 38 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.17 +0.09 37 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.97 +0.09 38 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.78 +0.09 38 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.59 +0.08 38 0 1 0
30DEC25 7.25 C 0.00 0.00 0.00 2.41 +0.08 38 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.24 +0.07 38 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.08 +0.07 38 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.92 +0.05 37 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.78 +0.05 38 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.64 +0.04 38 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 1.52 +0.05 38 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 1.39 +0.04 38 0 17 0
30DEC25 9.25 C 0.00 0.00 0.00 1.24 -0.01 36 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.14 +0.03 36 0 12 0
30DEC25 9.75 C 0.00 0.00 0.00 1.04 +0.02 36 0 9 0
30DEC25 10.00 C 0.00 0.00 0.00 0.97 +0.03 37 0 320 0
30DEC25 10.50 C 0.00 0.00 0.00 0.80 +0.01 37 0 5 0
30DEC25 11.00 C 0.00 0.00 0.00 0.67 +0.01 37 0 30 0
30DEC25 11.50 C 0.00 0.00 0.00 0.56 0.00 37 0 4 0
30DEC25 12.00 C 0.00 0.00 0.00 0.48 0.00 38 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 0.40 0.00 38 0 56 0
30DEC25 13.00 C 0.00 0.00 0.00 0.33 -0.01 38 0 7 0
30DEC25 13.50 C 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 280 0
30DEC25 15.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 25 0
30MAR26 6.75 C 0.00 0.00 0.00 2.96 +0.09 39 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.79 +0.09 39 0 98 0
30MAR26 7.25 C 0.00 0.00 0.00 2.62 +0.08 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.46 +0.07 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.31 +0.07 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.17 +0.07 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.03 +0.06 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.90 +0.05 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.78 +0.05 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.66 +0.05 39 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 1.56 +0.05 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.46 +0.05 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.35 +0.04 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.26 +0.03 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.07 +0.04 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.93 +0.03 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.80 +0.02 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.70 +0.02 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.60 +0.02 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.52 0.00 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.46 0.00 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.40 +0.01 39 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.34 0.00 39 0 0 0
TOTAL CALL 400 29,950 -60
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 167 0 27 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 162 0 10 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 158 0 1 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 153 0 16 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 149 0 15 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 134 0 30 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 124 0 34 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 114 0 265 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 103 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 96 0 45 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 584 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 919 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 855 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 438 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 399 0
28MAR25 7.75 P 0.00 0.00 0.00 0.02 -0.02 55 0 131 0
28MAR25 8.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 475 0
28MAR25 8.25 P 0.07 0.07 0.06 0.07 -0.03 54 45 490 0
28MAR25 8.50 P 0.12 0.12 0.09 0.12 -0.04 55 85 512 +3
28MAR25 8.75 P 0.21 0.21 0.21 0.19 -0.05 55 5 317 +5
28MAR25 9.00 P 0.30 0.32 0.26 0.28 -0.07 54 18 469 +8
28MAR25 9.25 P 0.39 0.39 0.39 0.39 -0.09 53 26 201 +5
28MAR25 9.50 P 0.00 0.00 0.00 0.55 -0.10 55 0 186 0
28MAR25 9.75 P 0.00 0.00 0.00 0.71 -0.12 54 0 191 0
28MAR25 10.00 P 0.00 0.00 0.00 0.91 -0.12 57 0 286 0
28MAR25 10.50 P 1.35 1.35 1.35 1.34 -0.12 60 2 214 0
28MAR25 11.00 P 0.00 0.00 0.00 1.79 -0.11 57 0 73 0
28MAR25 11.50 P 0.00 0.00 0.00 2.27 -0.12 0 0 5 0
28MAR25 12.00 P 0.00 0.00 0.00 2.77 -0.12 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 3.27 -0.12 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 3.77 -0.13 0 0 300 0
28MAR25 13.50 P 0.00 0.00 0.00 4.27 -0.12 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 4.77 -0.12 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 5.27 -0.12 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 5.77 -0.12 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 6.27 -0.12 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 6.77 -0.12 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 49 0 149 0
29APR25 6.75 P 0.00 0.00 0.00 0.02 0.00 49 0 122 0
29APR25 7.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 363 0
29APR25 7.25 P 0.04 0.04 0.04 0.04 -0.01 46 15 215 0
29APR25 7.50 P 0.06 0.06 0.06 0.06 -0.02 45 15 86 +2
29APR25 7.75 P 0.00 0.00 0.00 0.09 -0.03 45 0 325 0
29APR25 8.00 P 0.14 0.14 0.14 0.14 -0.04 46 5 301 +5
29APR25 8.25 P 0.00 0.00 0.00 0.20 -0.04 46 0 197 0
29APR25 8.50 P 0.26 0.26 0.26 0.27 -0.05 45 4 230 +2
29APR25 8.75 P 0.35 0.35 0.35 0.36 -0.06 45 1 866 0
29APR25 9.00 P 0.45 0.45 0.45 0.46 -0.08 45 12 782 0
29APR25 9.25 P 0.00 0.00 0.00 0.60 -0.08 46 0 119 0
29APR25 9.50 P 0.00 0.00 0.00 0.75 -0.09 47 0 197 0
29APR25 9.75 P 0.00 0.00 0.00 0.91 -0.10 47 0 203 0
29APR25 10.00 P 0.00 0.00 0.00 1.05 -0.15 45 0 621 0
29APR25 10.50 P 0.00 0.00 0.00 1.43 -0.11 45 0 1,876 0
29APR25 11.00 P 0.00 0.00 0.00 1.86 -0.12 46 0 112 0
29APR25 11.50 P 0.00 0.00 0.00 2.31 -0.12 46 0 68 0
29APR25 12.00 P 0.00 0.00 0.00 2.78 -0.12 44 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.27 -0.12 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 3.77 -0.13 0 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 4.27 -0.12 0 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 4.77 -0.12 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 5.27 -0.12 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 5.77 -0.12 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 6.27 -0.12 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 6.77 -0.12 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 53 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29MAY25 6.25 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.03 0.00 46 0 50 0
29MAY25 6.75 P 0.00 0.00 0.00 0.04 -0.01 44 0 38 0
29MAY25 7.00 P 0.06 0.06 0.06 0.06 -0.01 44 4 239 0
29MAY25 7.25 P 0.00 0.00 0.00 0.08 -0.02 43 0 560 0
29MAY25 7.50 P 0.00 0.00 0.00 0.12 -0.02 44 0 450 0
29MAY25 7.75 P 0.00 0.00 0.00 0.17 -0.02 44 0 112 0
29MAY25 8.00 P 0.00 0.00 0.00 0.23 -0.03 44 0 129 0
29MAY25 8.25 P 0.00 0.00 0.00 0.30 -0.04 44 0 486 0
29MAY25 8.50 P 0.42 0.42 0.42 0.38 -0.06 44 30 416 -30
29MAY25 8.75 P 0.00 0.00 0.00 0.48 -0.07 44 0 1,160 0
29MAY25 9.00 P 0.61 0.61 0.61 0.61 -0.05 45 5 1,072 0
29MAY25 9.25 P 0.00 0.00 0.00 0.74 -0.06 45 0 349 0
29MAY25 9.50 P 0.00 0.00 0.00 0.89 -0.07 46 0 68 0
29MAY25 9.75 P 0.00 0.00 0.00 1.05 -0.07 46 0 118 0
29MAY25 10.00 P 0.00 0.00 0.00 1.18 -0.08 44 0 78 0
29MAY25 10.50 P 0.00 0.00 0.00 1.54 -0.09 44 0 60 0
29MAY25 11.00 P 0.00 0.00 0.00 1.94 -0.10 44 0 11 0
29MAY25 11.50 P 0.00 0.00 0.00 2.37 -0.10 44 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 2.82 -0.11 44 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 3.29 -0.11 44 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 3.78 -0.12 46 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 4.27 -0.12 0 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 4.77 -0.12 0 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 5.27 -0.12 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 5.77 -0.12 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 6.27 -0.12 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 6.77 -0.12 0 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 58 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 55 0 1 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
27JUN25 5.00 P 0.01 0.01 0.01 0.01 0.00 52 10 27 -10
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 52 0
27JUN25 6.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 177 0
27JUN25 6.25 P 0.00 0.00 0.00 0.03 -0.01 41 0 80 0
27JUN25 6.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 133 0
27JUN25 6.75 P 0.00 0.00 0.00 0.07 -0.01 42 0 329 0
27JUN25 7.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 55 0
27JUN25 7.25 P 0.00 0.00 0.00 0.13 -0.03 41 0 62 0
27JUN25 7.50 P 0.17 0.17 0.17 0.18 -0.04 41 10 38 +7
27JUN25 7.75 P 0.00 0.00 0.00 0.24 -0.04 41 0 18 0
27JUN25 8.00 P 0.00 0.00 0.00 0.31 -0.05 41 0 20 0
27JUN25 8.25 P 0.00 0.00 0.00 0.39 -0.05 41 0 3 0
27JUN25 8.50 P 0.00 0.00 0.00 0.49 -0.06 41 0 64 0
27JUN25 8.75 P 0.00 0.00 0.00 0.60 -0.07 41 0 1 0
27JUN25 9.00 P 0.00 0.00 0.00 0.73 -0.07 42 0 54 0
27JUN25 9.25 P 0.00 0.00 0.00 0.87 -0.08 42 0 137 0
27JUN25 9.50 P 0.00 0.00 0.00 1.02 -0.09 43 0 346 0
27JUN25 9.75 P 0.00 0.00 0.00 1.19 -0.09 43 0 29 0
27JUN25 10.00 P 0.00 0.00 0.00 1.32 -0.10 41 0 37 0
27JUN25 10.50 P 0.00 0.00 0.00 1.69 -0.10 42 0 40 0
27JUN25 11.00 P 0.00 0.00 0.00 2.08 -0.11 42 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 2.50 -0.11 42 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 2.94 -0.11 42 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 3.39 -0.12 41 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 3.86 -0.12 42 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 4.34 -0.11 42 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 4.82 -0.12 42 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 5.30 -0.12 40 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 5.79 -0.12 40 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 6.28 -0.12 38 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 6.78 -0.12 44 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 44 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 40 0 27 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
29SEP25 5.25 P 0.00 0.00 0.00 0.02 -0.01 39 0 100 0
29SEP25 5.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 50 0
29SEP25 5.75 P 0.00 0.00 0.00 0.05 -0.01 40 0 38 0
29SEP25 6.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 107 0
29SEP25 6.25 P 0.00 0.00 0.00 0.10 -0.02 40 0 16 0
29SEP25 6.50 P 0.00 0.00 0.00 0.14 -0.02 41 0 66 0
29SEP25 6.75 P 0.00 0.00 0.00 0.18 -0.02 41 0 22 0
29SEP25 7.00 P 0.00 0.00 0.00 0.23 -0.02 41 0 25 0
29SEP25 7.25 P 0.00 0.00 0.00 0.29 -0.03 41 0 55 0
29SEP25 7.50 P 0.00 0.00 0.00 0.36 -0.04 41 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.44 -0.05 41 0 15 0
29SEP25 8.00 P 0.00 0.00 0.00 0.53 -0.06 41 0 30 0
29SEP25 8.25 P 0.00 0.00 0.00 0.62 -0.06 41 0 34 0
29SEP25 8.50 P 0.00 0.00 0.00 0.74 -0.06 41 0 0 0
29SEP25 8.75 P 0.85 0.85 0.85 0.87 -0.06 42 1 41 +1
29SEP25 9.00 P 0.00 0.00 0.00 0.99 -0.08 42 0 95 0
29SEP25 9.25 P 0.00 0.00 0.00 1.13 -0.09 42 0 80 0
29SEP25 9.50 P 0.00 0.00 0.00 1.28 -0.09 42 0 20 0
29SEP25 9.75 P 0.00 0.00 0.00 1.44 -0.09 42 0 200 0
29SEP25 10.00 P 0.00 0.00 0.00 1.60 -0.10 42 0 122 0
29SEP25 10.50 P 0.00 0.00 0.00 1.90 -0.10 41 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.27 -0.10 41 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 2.66 -0.11 41 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 3.08 -0.11 41 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 3.51 -0.11 41 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 3.95 -0.12 40 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 4.41 -0.12 41 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 4.88 -0.11 41 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 5.35 -0.12 41 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 5.83 -0.12 41 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 6.31 -0.12 41 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 6.80 -0.11 41 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.04 -0.01 37 0 15 0
30DEC25 5.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.09 -0.01 38 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.15 -0.02 38 0 37 0
30DEC25 6.50 P 0.00 0.00 0.00 0.19 -0.03 38 0 26 0
30DEC25 6.75 P 0.00 0.00 0.00 0.24 -0.03 38 0 11 0
30DEC25 7.00 P 0.00 0.00 0.00 0.30 -0.04 38 0 608 0
30DEC25 7.25 P 0.00 0.00 0.00 0.36 -0.04 38 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.43 -0.05 38 0 2 0
30DEC25 7.75 P 0.00 0.00 0.00 0.51 -0.06 37 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.60 -0.07 37 0 112 0
30DEC25 8.25 P 0.00 0.00 0.00 0.70 -0.07 37 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.81 -0.08 38 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.93 -0.08 38 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.05 -0.09 37 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 1.19 -0.09 38 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.37 -0.10 39 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.52 -0.11 39 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.69 -0.10 39 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.98 -0.10 38 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.34 -0.11 38 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.73 -0.11 38 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.13 -0.12 38 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.55 -0.12 37 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.99 -0.12 38 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.44 -0.12 38 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.90 -0.12 38 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.36 -0.13 37 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.84 -0.12 38 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.32 -0.12 38 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.80 -0.12 37 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.36 -0.03 39 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.43 -0.03 39 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.50 -0.05 39 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.59 -0.04 39 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.66 -0.05 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.76 -0.05 39 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.86 -0.06 39 0 7 0
30MAR26 8.50 P 0.00 0.00 0.00 0.98 -0.07 39 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 1.10 -0.08 39 0 6 0
30MAR26 9.00 P 0.00 0.00 0.00 1.25 -0.07 39 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 1.39 -0.07 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.53 -0.08 39 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.68 -0.08 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.84 -0.08 39 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 2.17 -0.08 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.52 -0.09 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.89 -0.10 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.28 -0.10 39 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.68 -0.11 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.11 -0.11 39 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.54 -0.11 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.99 -0.11 40 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.44 -0.11 39 0 0 0
TOTAL PUT 293 23,940 -2
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$ 9.60
28MAR25 4.80 C 0.00 0.00 0.00 4.81 +0.10 136 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 4.71 +0.10 131 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 4.61 +0.10 127 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 4.36 +0.10 116 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 4.11 +0.10 105 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 3.86 +0.10 94 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 3.61 +0.10 84 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 3.36 +0.10 72 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 3.11 +0.10 51 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 2.86 +0.10 0 0 0 0
28MAR25 7.00 C 2.70 2.70 2.70 2.61 +0.10 0 300 200 -300
28MAR25 7.25 C 0.00 0.00 0.00 2.36 +0.10 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 1.86 +0.10 0 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 1.61 +0.10 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 1.36 +0.09 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 1.12 +0.10 33 0 100 0
28MAR25 8.75 C 0.00 0.00 0.00 0.89 +0.12 35 0 44 0
28MAR25 9.00 C 0.00 0.00 0.00 0.66 +0.11 32 0 157 0
28MAR25 9.25 C 0.50 0.54 0.48 0.45 +0.08 30 64 160 -53
28MAR25 9.50 C 0.30 0.33 0.30 0.30 +0.07 31 57 290 -47
28MAR25 9.75 C 0.12 0.19 0.12 0.19 +0.05 33 14 522 0
28MAR25 10.00 C 0.14 0.14 0.14 0.11 +0.04 33 6 534 -4
28MAR25 10.50 C 0.05 0.06 0.05 0.03 +0.01 34 38 148 +38
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 320 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 3.63 +0.10 0 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 3.38 +0.10 0 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 3.13 +0.10 0 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.88 +0.10 0 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 2.64 +0.10 39 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 2.39 +0.10 34 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 2.14 +0.10 29 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 1.90 +0.10 32 0 10 0
29APR25 8.00 C 0.00 0.00 0.00 1.66 +0.10 31 0 10 0
29APR25 8.25 C 0.00 0.00 0.00 1.42 +0.09 29 0 60 0
29APR25 8.50 C 0.00 0.00 0.00 1.20 +0.12 30 0 70 0
29APR25 8.75 C 0.00 0.00 0.00 0.98 +0.10 28 0 30 0
29APR25 9.00 C 0.73 0.73 0.73 0.79 +0.09 29 2 42 -2
29APR25 9.25 C 0.00 0.00 0.00 0.62 +0.08 29 0 55 0
29APR25 9.50 C 0.57 0.57 0.57 0.48 +0.06 29 105 214 0
29APR25 9.75 C 0.34 0.43 0.34 0.37 +0.05 30 12 35 +10
29APR25 10.00 C 0.00 0.00 0.00 0.28 +0.05 31 0 677 0
29APR25 10.50 C 0.17 0.17 0.17 0.14 +0.03 31 10 657 +10
29APR25 11.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 530 0
29APR25 11.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 15 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 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 44 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.91 +0.10 33 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 2.66 +0.10 27 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 2.42 +0.10 31 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 2.18 +0.10 31 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 1.94 +0.10 29 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 1.72 +0.10 31 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 1.50 +0.10 31 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 1.29 +0.11 30 0 80 0
29MAY25 8.75 C 0.00 0.00 0.00 1.09 +0.10 30 0 205 0
29MAY25 9.00 C 0.00 0.00 0.00 0.92 +0.09 30 0 165 0
29MAY25 9.25 C 0.00 0.00 0.00 0.76 +0.08 30 0 650 0
29MAY25 9.50 C 0.00 0.00 0.00 0.63 +0.08 30 0 887 0
29MAY25 9.75 C 0.00 0.00 0.00 0.51 +0.06 31 0 130 0
29MAY25 10.00 C 0.00 0.00 0.00 0.42 +0.07 31 0 1,012 0
29MAY25 10.50 C 0.00 0.00 0.00 0.25 +0.04 31 0 45 0
29MAY25 11.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 60 0
29MAY25 11.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 15 0
29MAY25 12.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 2,810 0
29MAY25 12.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 300 0
29MAY25 13.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 4.76 +0.10 55 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 4.66 +0.10 52 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 4.41 +0.10 39 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 4.16 +0.10 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.92 +0.10 43 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 3.67 +0.10 36 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 3.42 +0.10 0 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 3.18 +0.10 35 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.93 +0.10 29 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 2.69 +0.10 31 0 10 0
27JUN25 7.25 C 0.00 0.00 0.00 2.45 +0.10 31 0 10 0
27JUN25 7.50 C 0.00 0.00 0.00 2.22 +0.10 32 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 1.99 +0.10 31 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 1.77 +0.09 31 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 1.57 +0.10 32 0 98 0
27JUN25 8.50 C 0.00 0.00 0.00 1.37 +0.13 32 0 52 0
27JUN25 8.75 C 0.00 0.00 0.00 1.16 +0.10 30 0 10 0
27JUN25 9.00 C 0.00 0.00 0.00 1.00 +0.09 30 0 66 0
27JUN25 9.25 C 0.00 0.00 0.00 0.85 +0.09 30 0 15 0
27JUN25 9.50 C 0.72 0.72 0.67 0.71 +0.07 30 100 148 +100
27JUN25 9.75 C 0.00 0.00 0.00 0.60 +0.07 31 0 5 0
27JUN25 10.00 C 0.00 0.00 0.00 0.49 +0.06 31 0 68 0
27JUN25 10.50 C 0.00 0.00 0.00 0.35 +0.05 32 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.23 +0.05 32 0 34 0
27JUN25 11.50 C 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
27JUN25 12.50 C 0.10 0.10 0.10 0.06 +0.02 33 10 10 +10
27JUN25 13.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 4.66 +0.10 46 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 4.41 +0.10 37 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 4.16 +0.10 0 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.92 +0.10 39 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 3.67 +0.10 33 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 3.42 +0.09 0 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 3.18 +0.10 31 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.94 +0.10 32 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.70 +0.10 31 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 2.47 +0.10 31 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 2.25 +0.10 32 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 2.04 +0.11 32 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 1.83 +0.10 32 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 1.64 +0.10 32 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 1.46 +0.09 32 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 1.30 +0.10 32 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 1.15 +0.10 32 0 7 0
29SEP25 9.25 C 0.00 0.00 0.00 1.01 +0.09 32 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.89 +0.09 32 0 5 0
29SEP25 9.75 C 0.00 0.00 0.00 0.77 +0.08 32 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.68 +0.09 32 0 5 0
29SEP25 10.50 C 0.00 0.00 0.00 0.51 +0.07 32 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.38 +0.06 32 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.28 +0.05 32 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.21 +0.05 32 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 30 0
29SEP25 13.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 20 0
29SEP25 15.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.67 +0.10 28 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.43 +0.10 31 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.19 +0.10 31 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.96 +0.10 31 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.74 +0.11 32 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.52 +0.11 32 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.32 +0.11 32 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.12 +0.11 32 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.94 +0.11 32 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.76 +0.10 32 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.61 +0.11 32 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.46 +0.11 32 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.32 +0.10 32 0 20 0
30DEC25 9.25 C 0.00 0.00 0.00 1.19 +0.09 32 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.08 +0.10 32 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.97 +0.09 32 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.88 +0.09 32 0 18 0
30DEC25 10.50 C 0.00 0.00 0.00 0.71 +0.08 32 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.56 +0.07 32 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.45 +0.07 32 0 16 0
30DEC25 12.00 C 0.00 0.00 0.00 0.36 +0.06 32 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.28 +0.05 32 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.22 +0.04 32 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.00 +0.11 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.80 +0.12 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.60 +0.11 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.41 +0.11 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.24 +0.12 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.07 +0.12 32 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.91 +0.11 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.77 +0.12 32 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.63 +0.11 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.50 +0.11 32 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.38 +0.11 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.27 +0.11 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.16 +0.10 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.07 +0.10 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.89 +0.09 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.74 +0.09 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.62 +0.08 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.51 +0.07 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.42 +0.07 32 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.35 +0.06 32 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.28 +0.05 32 0 0 0
TOTAL CALL 718 12,187 -238
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 161 0 30 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 440 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 49 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 303 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 1,750 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 285 0
28MAR25 8.75 P 0.00 0.00 0.00 0.02 0.00 33 0 529 0
28MAR25 9.00 P 0.04 0.04 0.03 0.04 -0.01 31 40 190 -10
28MAR25 9.25 P 0.08 0.08 0.08 0.10 -0.02 32 5 102 -5
28MAR25 9.50 P 0.14 0.18 0.14 0.20 -0.03 33 549 525 +366
28MAR25 9.75 P 0.00 0.00 0.00 0.32 -0.06 32 0 2 0
28MAR25 10.00 P 0.00 0.00 0.00 0.51 -0.06 35 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 0.92 -0.08 34 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 1.40 -0.10 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 1.90 -0.10 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 2.40 -0.10 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 2.90 -0.10 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 3.40 -0.10 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 4.40 -0.10 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 5.40 -0.10 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 5.90 -0.10 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 263 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 222 0
29APR25 8.00 P 0.03 0.03 0.03 0.02 0.00 31 2 355 -2
29APR25 8.25 P 0.00 0.00 0.00 0.03 0.00 30 0 245 0
29APR25 8.50 P 0.04 0.04 0.04 0.05 -0.01 29 50 164 -9
29APR25 8.75 P 0.00 0.00 0.00 0.09 -0.01 29 0 48 0
29APR25 9.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 225 0
29APR25 9.25 P 0.00 0.00 0.00 0.23 -0.03 29 0 15 0
29APR25 9.50 P 0.00 0.00 0.00 0.33 -0.05 29 0 164 0
29APR25 9.75 P 0.00 0.00 0.00 0.47 -0.05 30 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.63 -0.07 30 0 0 0
29APR25 10.50 P 0.99 0.99 0.99 0.99 -0.08 30 10 10 +10
29APR25 11.00 P 0.00 0.00 0.00 1.43 -0.08 30 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 1.90 -0.10 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 2.40 -0.10 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 2.90 -0.10 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 3.40 -0.10 0 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29MAY25 7.50 P 0.00 0.00 0.00 0.02 0.00 31 0 8 0
29MAY25 7.75 P 0.00 0.00 0.00 0.03 0.00 30 0 99 0
29MAY25 8.00 P 0.00 0.00 0.00 0.05 0.00 30 0 62 0
29MAY25 8.25 P 0.00 0.00 0.00 0.08 0.00 30 0 131 0
29MAY25 8.50 P 0.00 0.00 0.00 0.12 0.00 30 0 236 0
29MAY25 8.75 P 0.00 0.00 0.00 0.17 -0.01 30 0 215 0
29MAY25 9.00 P 0.00 0.00 0.00 0.25 -0.01 30 0 648 0
29MAY25 9.25 P 0.00 0.00 0.00 0.33 -0.04 29 0 592 0
29MAY25 9.50 P 0.38 0.38 0.38 0.44 -0.04 29 10 600 +10
29MAY25 9.75 P 0.00 0.00 0.00 0.58 -0.05 30 0 2 0
29MAY25 10.00 P 0.00 0.00 0.00 0.74 -0.05 31 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 1.11 -0.02 33 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 1.48 -0.07 30 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 1.93 -0.08 31 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 2.40 -0.10 0 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 2.90 -0.10 0 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 3.40 -0.10 0 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
27JUN25 6.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 62 0
27JUN25 7.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 40 0
27JUN25 7.25 P 0.00 0.00 0.00 0.04 0.00 31 0 16 0
27JUN25 7.50 P 0.00 0.00 0.00 0.06 0.00 31 0 84 0
27JUN25 7.75 P 0.00 0.00 0.00 0.10 0.00 32 0 39 0
27JUN25 8.00 P 0.00 0.00 0.00 0.14 0.00 31 0 43 0
27JUN25 8.25 P 0.00 0.00 0.00 0.20 0.00 31 0 32 0
27JUN25 8.50 P 0.23 0.23 0.23 0.27 0.00 31 2 93 -2
27JUN25 8.75 P 0.00 0.00 0.00 0.35 -0.01 31 0 75 0
27JUN25 9.00 P 0.00 0.00 0.00 0.45 -0.03 31 0 92 0
27JUN25 9.25 P 0.00 0.00 0.00 0.56 -0.06 31 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 0.70 -0.07 31 0 90 0
27JUN25 9.75 P 0.00 0.00 0.00 0.89 -0.03 33 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.04 -0.06 32 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 1.41 -0.03 33 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 1.79 -0.07 32 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 2.22 -0.08 31 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 2.68 -0.08 32 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 3.15 -0.09 32 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 3.63 -0.09 32 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 4.11 -0.10 31 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 4.60 -0.10 31 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 5.09 -0.10 26 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 5.59 -0.09 36 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 6.08 -0.10 34 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP25 6.00 P 0.00 0.00 0.00 0.02 0.00 32 0 10 0
29SEP25 6.25 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.07 +0.01 32 0 66 0
29SEP25 7.00 P 0.00 0.00 0.00 0.09 0.00 31 0 79 0
29SEP25 7.25 P 0.00 0.00 0.00 0.13 +0.01 32 0 60 0
29SEP25 7.50 P 0.00 0.00 0.00 0.17 0.00 31 0 125 0
29SEP25 7.75 P 0.00 0.00 0.00 0.23 0.00 32 0 0 0
29SEP25 8.00 P 0.25 0.25 0.25 0.28 -0.02 31 1 23 +1
29SEP25 8.25 P 0.00 0.00 0.00 0.37 0.00 32 0 41 0
29SEP25 8.50 P 0.00 0.00 0.00 0.46 0.00 32 0 1 0
29SEP25 8.75 P 0.00 0.00 0.00 0.55 -0.01 31 0 16 0
29SEP25 9.00 P 0.00 0.00 0.00 0.67 0.00 32 0 5 0
29SEP25 9.25 P 0.00 0.00 0.00 0.79 -0.01 32 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.92 -0.02 32 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 1.07 -0.02 32 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 1.23 -0.02 32 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 1.57 -0.03 32 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.94 -0.04 32 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 2.35 -0.05 32 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 2.77 -0.06 31 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 3.22 -0.07 32 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 3.68 -0.08 32 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 4.15 -0.08 32 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 4.63 -0.08 32 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 5.11 -0.09 32 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 5.60 -0.09 33 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 6.09 -0.09 33 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.09 0.00 31 0 20 0
30DEC25 6.75 P 0.00 0.00 0.00 0.13 +0.01 32 0 129 0
30DEC25 7.00 P 0.16 0.16 0.16 0.16 0.00 31 1 285 -1
30DEC25 7.25 P 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.27 +0.01 32 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.33 +0.01 32 0 2 0
30DEC25 8.00 P 0.00 0.00 0.00 0.41 +0.01 32 0 102 0
30DEC25 8.25 P 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.59 +0.01 32 0 4 0
30DEC25 8.75 P 0.00 0.00 0.00 0.69 0.00 32 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.81 0.00 32 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.93 0.00 32 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.07 0.00 32 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.21 -0.01 32 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.36 -0.02 32 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.69 -0.03 32 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.05 -0.04 32 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.44 -0.04 32 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.85 -0.05 31 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.28 -0.06 31 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.73 -0.07 32 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.19 -0.07 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.35 +0.01 32 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.43 +0.02 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.51 +0.02 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.60 +0.02 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.70 +0.02 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.80 +0.01 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.92 +0.01 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.04 0.00 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.18 0.00 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.32 0.00 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.47 -0.01 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.80 -0.01 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.15 -0.02 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.53 -0.03 32 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.93 -0.04 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.35 -0.04 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.78 -0.06 32 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.23 -0.06 32 0 0 0
TOTAL PUT 670 10,559 +358
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$ 46.25
28MAR25 27.00 C 0.00 0.00 0.00 19.29 -3.15 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 18.29 -3.16 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 17.29 -3.16 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 16.30 -3.15 78 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 15.30 -3.15 69 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 14.30 -3.15 59 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 13.30 -3.15 0 0 60 0
28MAR25 34.00 C 0.00 0.00 0.00 12.30 -3.16 0 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 11.30 -3.16 0 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 10.62 -3.17 95 0 1 0
28MAR25 37.00 C 0.00 0.00 0.00 9.59 -3.24 85 0 152 0
28MAR25 38.00 C 0.00 0.00 0.00 8.57 -3.03 75 0 93 0
28MAR25 39.00 C 0.00 0.00 0.00 7.35 -3.13 45 0 598 0
28MAR25 40.00 C 7.46 7.46 6.65 6.56 -2.91 59 12 440 -1
28MAR25 41.00 C 6.00 6.00 5.80 5.44 -3.20 43 2 517 0
28MAR25 42.00 C 0.00 0.00 0.00 4.53 -3.18 42 0 458 0
28MAR25 43.00 C 4.30 4.32 4.30 3.70 -2.81 42 10 790 -9
28MAR25 44.00 C 0.00 0.00 0.00 2.84 -2.69 39 0 563 0
28MAR25 45.00 C 2.85 2.85 2.16 2.19 -2.48 40 36 1,466 +36
28MAR25 46.00 C 1.68 2.00 1.63 1.66 -2.04 41 36 5,389 +26
28MAR25 47.00 C 1.40 1.64 1.21 1.24 -1.71 42 74 486 +23
28MAR25 48.00 C 1.29 1.29 0.90 0.89 -1.39 43 289 592 +114
28MAR25 49.00 C 1.00 1.00 0.65 0.60 -1.12 42 259 781 -33
28MAR25 50.00 C 0.69 0.72 0.48 0.40 -0.85 42 1,030 1,680 +66
28MAR25 52.50 C 0.30 0.37 0.23 0.12 -0.36 42 257 1,069 -40
28MAR25 55.00 C 0.18 0.21 0.13 0.03 -0.11 42 269 1,333 -69
28MAR25 57.50 C 0.09 0.11 0.09 0.01 -0.03 44 28 398 -20
28MAR25 60.00 C 0.11 0.11 0.05 0.01 0.00 52 108 922 -2
28MAR25 62.50 C 0.13 0.13 0.09 0.01 0.00 59 14 488 -1
28MAR25 65.00 C 0.03 0.03 0.03 0.01 0.00 66 4 233 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 210 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 78 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 90 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 17.40 -3.15 46 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 16.40 -3.15 0 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 15.41 -3.15 40 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 14.42 -3.15 40 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 13.43 -3.14 39 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 12.44 -3.14 38 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 11.46 -3.13 37 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 10.62 -3.17 47 0 0 0
29APR25 37.00 C 10.30 10.30 10.30 9.59 -3.24 41 1 122 0
29APR25 38.00 C 9.10 9.25 9.10 8.61 -3.03 38 90 330 +7
29APR25 39.00 C 0.00 0.00 0.00 7.70 -2.97 37 0 309 0
29APR25 40.00 C 0.00 0.00 0.00 6.83 -2.89 37 0 1,257 0
29APR25 41.00 C 0.00 0.00 0.00 6.00 -2.80 37 0 295 0
29APR25 42.00 C 0.00 0.00 0.00 5.23 -2.67 37 0 343 0
29APR25 43.00 C 4.95 4.95 4.50 4.50 -2.53 37 11 369 +8
29APR25 44.00 C 0.00 0.00 0.00 3.73 -2.48 35 0 324 0
29APR25 45.00 C 3.50 3.69 3.23 3.23 -2.20 37 89 325 +9
29APR25 46.00 C 3.12 3.18 3.12 2.70 -1.89 37 3 648 +3
29APR25 47.00 C 2.30 2.68 2.20 2.27 -1.65 38 27 38 -6
29APR25 48.00 C 2.20 2.25 1.83 1.87 -1.46 38 28 80 0
29APR25 49.00 C 1.84 2.00 1.54 1.53 -1.31 38 335 387 +288
29APR25 50.00 C 1.50 1.66 1.30 1.22 -1.20 38 182 804 -61
29APR25 52.50 C 0.96 1.06 0.93 0.67 -0.84 38 51 599 0
29APR25 55.00 C 0.64 0.67 0.52 0.35 -0.51 38 71 306 -14
29APR25 57.50 C 0.43 0.43 0.35 0.17 -0.30 37 67 332 -27
29APR25 60.00 C 0.27 0.30 0.25 0.08 -0.16 38 102 430 +78
29APR25 62.50 C 0.18 0.18 0.18 0.03 -0.09 37 30 374 0
29APR25 65.00 C 0.15 0.15 0.15 0.01 -0.05 36 40 203 +40
29APR25 67.50 C 0.09 0.09 0.09 0.01 -0.02 39 12 73 +12
29APR25 70.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 240 0
29APR25 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR25 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 17.49 -3.15 38 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 16.50 -3.15 37 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 15.51 -3.15 36 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 14.53 -3.14 37 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 13.56 -3.12 38 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 12.59 -3.11 37 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 11.64 -3.08 37 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 10.70 -3.09 37 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 9.79 -3.04 37 0 80 0
29MAY25 38.00 C 0.00 0.00 0.00 8.90 -2.94 37 0 154 0
29MAY25 39.00 C 0.00 0.00 0.00 8.05 -2.87 37 0 584 0
29MAY25 40.00 C 0.00 0.00 0.00 7.23 -2.78 37 0 172 0
29MAY25 41.00 C 0.00 0.00 0.00 6.46 -2.67 37 0 384 0
29MAY25 42.00 C 0.00 0.00 0.00 5.72 -2.56 37 0 280 0
29MAY25 43.00 C 0.00 0.00 0.00 4.91 -2.57 35 0 150 0
29MAY25 44.00 C 0.00 0.00 0.00 4.42 -2.11 37 0 300 0
29MAY25 45.00 C 0.00 0.00 0.00 3.83 -2.15 37 0 254 0
29MAY25 46.00 C 0.00 0.00 0.00 3.34 -1.83 37 0 224 0
29MAY25 47.00 C 3.44 3.44 2.88 2.89 -1.70 38 4 34 +4
29MAY25 48.00 C 2.80 2.80 2.80 2.51 -1.55 38 2 92 +2
29MAY25 49.00 C 0.00 0.00 0.00 2.13 -1.55 38 0 230 0
29MAY25 50.00 C 1.90 2.28 1.82 1.80 -1.33 38 201 268 +164
29MAY25 52.50 C 1.85 1.85 1.25 1.14 -1.02 38 36 268 +6
29MAY25 55.00 C 0.98 1.05 0.86 0.70 -0.72 38 197 294 +34
29MAY25 57.50 C 0.69 0.71 0.66 0.42 -0.49 38 61 174 +32
29MAY25 60.00 C 0.50 0.53 0.50 0.24 -0.31 37 32 214 0
29MAY25 62.50 C 0.00 0.00 0.00 0.13 -0.20 37 0 73 0
29MAY25 65.00 C 0.24 0.24 0.16 0.07 -0.13 37 50 151 -20
29MAY25 67.50 C 0.00 0.00 0.00 0.04 -0.07 37 0 98 0
29MAY25 70.00 C 0.00 0.00 0.00 0.02 -0.05 37 0 120 0
29MAY25 72.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 60 0
27JUN25 28.00 C 0.00 0.00 0.00 18.48 -3.15 37 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 17.49 -3.15 37 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 16.50 -3.15 36 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 15.52 -3.14 38 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 14.54 -3.13 38 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 13.56 -3.12 36 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 12.60 -3.10 37 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 11.65 -3.07 37 0 2 0
27JUN25 36.00 C 0.00 0.00 0.00 10.72 -3.07 36 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 9.82 -3.01 37 0 30 0
27JUN25 38.00 C 0.00 0.00 0.00 8.95 -2.91 37 0 60 0
27JUN25 39.00 C 0.00 0.00 0.00 8.10 -2.83 37 0 63 0
27JUN25 40.00 C 0.00 0.00 0.00 7.31 -2.73 37 0 470 0
27JUN25 41.00 C 0.00 0.00 0.00 6.55 -2.62 37 0 250 0
27JUN25 42.00 C 0.00 0.00 0.00 5.84 -2.50 37 0 125 0
27JUN25 43.00 C 0.00 0.00 0.00 5.09 -2.45 35 0 19 0
27JUN25 44.00 C 5.82 5.82 5.82 4.57 -2.22 37 2 259 +2
27JUN25 45.00 C 3.91 3.91 3.91 3.98 -2.10 36 6 1,163 -6
27JUN25 46.00 C 3.76 3.79 3.48 3.49 -1.76 36 20 117 +6
27JUN25 47.00 C 3.60 3.62 3.16 3.06 -1.70 37 60 78 +20
27JUN25 48.00 C 3.15 3.15 3.15 2.67 -1.54 37 4 515 +4
27JUN25 49.00 C 0.00 0.00 0.00 2.32 -1.43 37 0 271 0
27JUN25 50.00 C 2.20 2.35 2.05 2.00 -1.31 37 81 1,149 +51
27JUN25 52.50 C 1.71 1.71 1.71 1.35 -1.01 37 1 219 +1
27JUN25 55.00 C 1.27 1.27 0.98 0.89 -0.73 37 62 407 +31
27JUN25 57.50 C 0.87 0.87 0.82 0.57 -0.51 37 34 189 0
27JUN25 60.00 C 0.60 0.60 0.59 0.36 -0.35 37 18 636 -14
27JUN25 62.50 C 0.00 0.00 0.00 0.22 -0.24 37 0 162 0
27JUN25 65.00 C 0.27 0.27 0.27 0.14 -0.15 37 60 206 -45
27JUN25 67.50 C 0.00 0.00 0.00 0.08 -0.10 36 0 60 0
27JUN25 70.00 C 0.00 0.00 0.00 0.05 -0.07 37 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 0.03 -0.04 37 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 17.49 -3.15 34 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 16.50 -3.16 33 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 15.52 -3.15 33 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 14.54 -3.15 32 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 13.56 -3.16 31 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 12.60 -3.16 31 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 11.66 -3.15 31 0 5 0
29SEP25 36.00 C 0.00 0.00 0.00 10.75 -3.13 31 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 9.87 -3.12 31 0 1 0
29SEP25 38.00 C 0.00 0.00 0.00 9.02 -3.09 31 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 8.22 -3.05 31 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 7.47 -2.99 31 0 2 0
29SEP25 41.00 C 0.00 0.00 0.00 6.75 -2.93 31 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 6.10 -2.86 31 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 5.49 -2.77 31 0 20 0
29SEP25 44.00 C 0.00 0.00 0.00 4.93 -2.69 31 0 71 0
29SEP25 45.00 C 0.00 0.00 0.00 4.42 -2.57 31 0 40 0
29SEP25 46.00 C 0.00 0.00 0.00 3.84 -2.60 30 0 83 0
29SEP25 47.00 C 3.72 3.72 3.72 3.53 -2.37 31 2 22 +2
29SEP25 48.00 C 0.00 0.00 0.00 3.15 -2.25 31 0 3 0
29SEP25 49.00 C 0.00 0.00 0.00 2.79 -2.16 31 0 161 0
29SEP25 50.00 C 0.00 0.00 0.00 2.48 -1.89 31 0 504 0
29SEP25 52.50 C 1.78 1.78 1.78 1.83 -1.75 31 5 11 +5
29SEP25 55.00 C 0.00 0.00 0.00 1.33 -1.50 31 0 23 0
29SEP25 57.50 C 0.00 0.00 0.00 0.96 -1.26 31 0 1 0
29SEP25 60.00 C 0.75 0.81 0.75 0.68 -1.04 31 22 85 +22
29SEP25 62.50 C 0.00 0.00 0.00 0.48 -0.84 31 0 38 0
29SEP25 65.00 C 0.00 0.00 0.00 0.33 -0.68 31 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.23 -0.55 31 0 30 0
29SEP25 70.00 C 0.00 0.00 0.00 0.16 -0.43 31 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.11 -0.33 31 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.07 -0.27 31 0 90 0
30DEC25 29.00 C 0.00 0.00 0.00 17.49 -3.17 31 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 16.51 -3.17 31 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 15.54 -3.17 31 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 14.59 -3.17 31 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 13.65 -3.18 31 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 12.75 -3.17 31 0 1 0
30DEC25 35.00 C 0.00 0.00 0.00 11.88 -3.15 31 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 11.05 -3.14 31 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 10.25 -3.11 31 0 49 0
30DEC25 38.00 C 0.00 0.00 0.00 9.51 -3.08 31 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 8.80 -3.03 31 0 20 0
30DEC25 40.00 C 0.00 0.00 0.00 8.13 -3.00 31 0 80 0
30DEC25 41.00 C 0.00 0.00 0.00 7.52 -2.93 31 0 115 0
30DEC25 42.00 C 0.00 0.00 0.00 6.92 -2.87 31 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 6.39 -2.81 31 0 94 0
30DEC25 44.00 C 0.00 0.00 0.00 5.87 -2.75 31 0 55 0
30DEC25 45.00 C 0.00 0.00 0.00 5.40 -2.66 31 0 3 0
30DEC25 46.00 C 0.00 0.00 0.00 4.96 -2.59 31 0 40 0
30DEC25 47.00 C 0.00 0.00 0.00 4.52 -2.53 31 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 4.16 -2.42 31 0 9 0
30DEC25 49.00 C 0.00 0.00 0.00 3.80 -2.36 31 0 31 0
30DEC25 50.00 C 0.00 0.00 0.00 3.46 -2.27 31 0 91 0
30DEC25 52.50 C 0.00 0.00 0.00 2.73 -2.07 31 0 0 0
30DEC25 55.00 C 1.88 2.00 1.60 2.16 -1.83 31 25 560 +21
30DEC25 57.50 C 0.00 0.00 0.00 1.69 -1.61 31 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 1.31 -1.43 31 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 1.00 -1.25 31 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.78 -1.06 31 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 0.60 -0.92 31 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.45 -0.77 31 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.35 -0.66 31 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.26 -0.55 31 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.57 -3.18 31 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.64 -3.19 31 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.75 -3.19 31 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.89 -3.18 31 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.06 -3.19 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.28 -3.17 31 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.54 -3.15 31 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.82 -3.14 31 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.16 -3.09 31 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.50 -3.08 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.91 -3.03 31 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.33 -2.97 31 0 4 0
30MAR26 42.00 C 0.00 0.00 0.00 7.77 -2.63 31 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.27 -2.58 31 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.76 -2.54 31 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.30 -2.78 31 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 5.87 -2.72 31 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 5.44 -2.66 31 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.05 -2.59 31 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 4.70 -2.52 31 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 4.34 -2.47 31 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 3.59 -2.27 31 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 2.94 -2.07 31 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 2.38 -1.94 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 1.96 -1.71 31 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 1.58 -1.56 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 1.28 -1.39 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 1.04 -1.23 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.82 -1.11 31 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.67 -0.97 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.53 -0.86 31 0 0 0
TOTAL CALL 4,552 40,501 +749
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 16 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 99 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 86 0 86 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 74 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 91 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 82 0
28MAR25 35.00 P 0.01 0.01 0.01 0.01 0.00 58 5 511 +5
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 325 0
28MAR25 37.00 P 0.03 0.03 0.03 0.01 0.00 47 7 813 0
28MAR25 38.00 P 0.05 0.06 0.05 0.01 0.00 42 83 957 -46
28MAR25 39.00 P 0.10 0.10 0.08 0.03 +0.02 43 3 778 -1
28MAR25 40.00 P 0.13 0.13 0.08 0.06 +0.05 43 109 1,264 +4
28MAR25 41.00 P 0.12 0.15 0.12 0.12 +0.11 43 299 787 +165
28MAR25 42.00 P 0.19 0.24 0.17 0.22 +0.20 42 250 2,230 +66
28MAR25 43.00 P 0.18 0.36 0.18 0.36 +0.31 41 414 594 +133
28MAR25 44.00 P 0.39 0.61 0.39 0.59 +0.50 41 471 1,592 +295
28MAR25 45.00 P 0.50 0.97 0.25 0.92 +0.75 41 1,014 1,633 +567
28MAR25 46.00 P 0.85 1.44 0.62 1.38 +1.08 42 612 1,041 +111
28MAR25 47.00 P 1.35 2.04 1.05 1.96 +1.45 43 690 728 +57
28MAR25 48.00 P 2.20 2.70 2.08 2.62 +1.81 44 124 928 +18
28MAR25 49.00 P 3.20 3.30 3.10 3.37 +2.12 45 67 697 +13
28MAR25 50.00 P 4.20 4.35 3.75 4.20 +2.40 47 50 508 -50
28MAR25 52.50 P 5.90 6.55 5.90 6.32 +2.72 42 27 591 -26
28MAR25 55.00 P 8.40 8.55 8.40 8.75 +2.90 0 4 189 -4
28MAR25 57.50 P 11.00 11.00 11.00 11.25 +3.15 0 1 2 0
28MAR25 60.00 P 0.00 0.00 0.00 13.75 +3.15 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 16.25 +3.15 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 18.75 +3.15 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 21.25 +3.15 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 23.75 +3.15 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 26.25 +3.15 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 28.75 +3.15 0 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 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 49 0
29APR25 34.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 152 0
29APR25 35.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 61 0
29APR25 36.00 P 0.10 0.10 0.09 0.06 +0.05 37 188 720 +71
29APR25 37.00 P 0.14 0.14 0.12 0.10 +0.08 37 90 776 +90
29APR25 38.00 P 0.15 0.17 0.15 0.16 +0.12 37 50 643 0
29APR25 39.00 P 0.23 0.23 0.22 0.25 +0.18 37 80 835 +53
29APR25 40.00 P 0.20 0.37 0.20 0.37 +0.26 37 91 350 +66
29APR25 41.00 P 0.43 0.50 0.43 0.54 +0.36 37 72 294 +62
29APR25 42.00 P 0.31 0.72 0.31 0.75 +0.48 37 302 370 +115
29APR25 43.00 P 0.68 1.00 0.68 1.02 +0.62 37 249 736 -34
29APR25 44.00 P 0.50 1.33 0.50 1.34 +0.77 37 441 675 +209
29APR25 45.00 P 1.00 1.75 1.00 1.73 +0.95 37 146 481 +3
29APR25 46.00 P 1.90 2.26 1.90 2.25 +1.20 37 159 477 +80
29APR25 47.00 P 2.16 2.90 2.16 2.83 +1.47 38 134 330 +61
29APR25 48.00 P 3.30 3.55 3.20 3.47 +1.73 39 33 336 -21
29APR25 49.00 P 3.57 3.57 3.57 3.97 +1.78 36 1 59 +1
29APR25 50.00 P 4.65 4.65 4.65 4.73 +1.96 37 1 527 -1
29APR25 52.50 P 0.00 0.00 0.00 6.71 +2.24 37 0 308 0
29APR25 55.00 P 0.00 0.00 0.00 8.92 +2.52 37 0 249 0
29APR25 57.50 P 0.00 0.00 0.00 11.29 +2.93 38 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 13.75 +3.08 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 16.25 +3.15 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 18.75 +3.15 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 21.25 +3.15 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 23.75 +3.15 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 26.25 +3.15 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 28.75 +3.15 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 20 0
29MAY25 32.00 P 0.00 0.00 0.00 0.06 +0.04 37 0 4 0
29MAY25 33.00 P 0.00 0.00 0.00 0.10 +0.07 37 0 138 0
29MAY25 34.00 P 0.00 0.00 0.00 0.15 +0.10 37 0 104 0
29MAY25 35.00 P 0.25 0.25 0.25 0.23 +0.15 37 1 78 +1
29MAY25 36.00 P 0.00 0.00 0.00 0.33 +0.21 37 0 349 0
29MAY25 37.00 P 0.58 0.58 0.44 0.46 +0.28 37 2 525 +1
29MAY25 38.00 P 0.62 0.67 0.62 0.64 +0.38 37 8 555 +6
29MAY25 39.00 P 0.53 0.68 0.53 0.82 +0.45 37 37 675 0
29MAY25 40.00 P 0.94 1.07 0.88 1.06 +0.56 37 446 618 +360
29MAY25 41.00 P 1.00 1.46 0.97 1.37 +0.69 37 157 262 +29
29MAY25 42.00 P 1.57 1.81 1.44 1.71 +0.82 37 178 355 +177
29MAY25 43.00 P 2.10 2.10 2.00 2.10 +0.97 36 36 253 +30
29MAY25 44.00 P 0.00 0.00 0.00 2.56 +1.12 36 0 214 0
29MAY25 45.00 P 3.10 3.15 2.88 3.11 +1.32 37 99 235 +20
29MAY25 46.00 P 3.80 3.80 3.60 3.67 +1.50 37 43 188 +31
29MAY25 47.00 P 0.00 0.00 0.00 4.30 +1.68 37 0 139 0
29MAY25 48.00 P 4.70 4.70 4.70 4.98 +1.86 37 3 164 +1
29MAY25 49.00 P 5.50 5.50 5.50 5.72 +2.01 38 10 341 0
29MAY25 50.00 P 6.30 6.40 6.30 6.42 +2.10 37 30 258 +30
29MAY25 52.50 P 0.00 0.00 0.00 8.41 +2.37 37 0 124 0
29MAY25 55.00 P 0.00 0.00 0.00 10.57 +2.52 37 0 216 0
29MAY25 57.50 P 0.00 0.00 0.00 12.85 +2.80 37 0 1 0
29MAY25 60.00 P 0.00 0.00 0.00 15.21 +2.94 37 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 17.61 +3.02 37 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 20.05 +3.07 37 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 22.51 +3.11 38 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 24.97 +3.13 36 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 27.45 +3.15 39 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 29.92 +3.15 36 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 6 0
27JUN25 29.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 12 0
27JUN25 30.00 P 0.00 0.00 0.00 0.06 +0.04 37 0 56 0
27JUN25 31.00 P 0.00 0.00 0.00 0.09 +0.06 37 0 21 0
27JUN25 32.00 P 0.00 0.00 0.00 0.13 +0.08 36 0 7 0
27JUN25 33.00 P 0.00 0.00 0.00 0.20 +0.13 37 0 78 0
27JUN25 34.00 P 0.35 0.35 0.35 0.28 +0.17 37 30 175 +30
27JUN25 35.00 P 0.00 0.00 0.00 0.38 +0.22 37 0 169 0
27JUN25 36.00 P 0.00 0.00 0.00 0.53 +0.31 37 0 153 0
27JUN25 37.00 P 0.58 0.58 0.55 0.70 +0.39 37 60 170 +60
27JUN25 38.00 P 0.75 0.85 0.70 0.90 +0.48 37 100 128 +100
27JUN25 39.00 P 0.00 0.00 0.00 1.12 +0.56 36 0 143 0
27JUN25 40.00 P 1.22 1.40 1.20 1.40 +0.66 36 114 337 +59
27JUN25 41.00 P 0.00 0.00 0.00 1.72 +0.78 36 0 268 0
27JUN25 42.00 P 2.11 2.12 1.93 2.10 +0.92 36 107 262 +107
27JUN25 43.00 P 0.00 0.00 0.00 2.51 +1.04 36 0 270 0
27JUN25 44.00 P 2.82 3.00 2.76 2.98 +1.20 36 94 560 +21
27JUN25 45.00 P 3.30 3.53 3.30 3.51 +1.35 36 61 1,572 +51
27JUN25 46.00 P 4.06 4.06 3.96 4.11 +1.55 36 35 167 +21
27JUN25 47.00 P 4.52 4.57 4.48 4.71 +1.69 36 20 120 +6
27JUN25 48.00 P 5.13 5.16 5.13 5.40 +1.87 37 7 474 -2
27JUN25 49.00 P 0.00 0.00 0.00 6.11 +2.01 37 0 50 0
27JUN25 50.00 P 6.50 6.50 6.50 6.78 +2.07 37 10 164 0
27JUN25 52.50 P 0.00 0.00 0.00 8.72 +2.28 37 0 144 0
27JUN25 55.00 P 0.00 0.00 0.00 10.82 +2.44 37 0 29 0
27JUN25 57.50 P 0.00 0.00 0.00 13.03 +2.72 37 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 15.34 +2.87 37 0 13 0
27JUN25 62.50 P 0.00 0.00 0.00 17.70 +2.96 37 0 4 0
27JUN25 65.00 P 0.00 0.00 0.00 20.11 +3.03 37 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 22.54 +3.07 36 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 24.99 +3.10 36 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 27.46 +3.13 37 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 29.93 +3.14 37 0 0 0
29SEP25 29.00 P 0.15 0.15 0.15 0.08 -0.01 31 40 40 +40
29SEP25 30.00 P 0.00 0.00 0.00 0.13 0.00 31 0 36 0
29SEP25 31.00 P 0.00 0.00 0.00 0.18 0.00 31 0 109 0
29SEP25 32.00 P 0.00 0.00 0.00 0.25 0.00 31 0 2 0
29SEP25 33.00 P 0.00 0.00 0.00 0.35 +0.02 31 0 0 0
29SEP25 34.00 P 0.50 0.50 0.50 0.46 +0.03 31 40 91 +39
29SEP25 35.00 P 0.00 0.00 0.00 0.60 +0.04 31 0 21 0
29SEP25 36.00 P 0.00 0.00 0.00 0.78 +0.08 31 0 106 0
29SEP25 37.00 P 0.00 0.00 0.00 0.98 +0.11 31 0 6 0
29SEP25 38.00 P 0.00 0.00 0.00 1.23 +0.16 31 0 21 0
29SEP25 39.00 P 0.00 0.00 0.00 1.50 +0.21 31 0 73 0
29SEP25 40.00 P 0.00 0.00 0.00 1.82 +0.27 31 0 79 0
29SEP25 41.00 P 2.11 2.11 2.11 2.17 +0.33 31 3 31 -3
29SEP25 42.00 P 0.00 0.00 0.00 2.56 +0.40 31 0 205 0
29SEP25 43.00 P 0.00 0.00 0.00 3.00 +0.50 31 0 62 0
29SEP25 44.00 P 3.50 3.50 3.50 3.47 +0.57 31 2 255 +2
29SEP25 45.00 P 3.90 3.90 3.90 3.99 +0.68 31 1 296 +1
29SEP25 46.00 P 0.00 0.00 0.00 4.66 +0.89 32 0 2 0
29SEP25 47.00 P 4.96 4.96 4.95 5.13 +0.87 31 2 5 +2
29SEP25 48.00 P 0.00 0.00 0.00 5.77 +1.00 31 0 32 0
29SEP25 49.00 P 0.00 0.00 0.00 6.42 +1.09 31 0 100 0
29SEP25 50.00 P 0.00 0.00 0.00 7.12 +1.22 31 0 11 0
29SEP25 52.50 P 0.00 0.00 0.00 8.99 +1.51 31 0 2 0
29SEP25 55.00 P 0.00 0.00 0.00 11.02 +1.78 31 0 1 0
29SEP25 57.50 P 0.00 0.00 0.00 13.18 +2.04 31 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 15.44 +2.28 31 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 17.77 +2.48 31 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 20.15 +2.65 31 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 22.56 +2.77 31 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 25.01 +2.89 31 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 27.46 +2.97 31 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 29.93 +3.03 31 0 0 0
30DEC25 29.00 P 0.22 0.22 0.22 0.22 -0.03 31 100 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.29 -0.03 31 0 53 0
30DEC25 31.00 P 0.00 0.00 0.00 0.39 -0.02 31 0 4 0
30DEC25 32.00 P 0.00 0.00 0.00 0.50 -0.02 31 0 4 0
30DEC25 33.00 P 0.00 0.00 0.00 0.64 -0.01 31 0 9 0
30DEC25 34.00 P 0.00 0.00 0.00 0.81 +0.01 31 0 8 0
30DEC25 35.00 P 0.00 0.00 0.00 1.00 +0.03 31 0 17 0
30DEC25 36.00 P 0.00 0.00 0.00 1.22 +0.05 31 0 42 0
30DEC25 37.00 P 0.00 0.00 0.00 1.47 +0.09 31 0 10 0
30DEC25 38.00 P 0.00 0.00 0.00 1.75 +0.12 31 0 25 0
30DEC25 39.00 P 0.00 0.00 0.00 2.00 +0.11 31 0 39 0
30DEC25 40.00 P 0.00 0.00 0.00 2.41 +0.21 31 0 25 0
30DEC25 41.00 P 2.30 2.30 2.30 2.80 +0.27 31 5 18 0
30DEC25 42.00 P 0.00 0.00 0.00 3.20 +0.33 31 0 434 0
30DEC25 43.00 P 0.00 0.00 0.00 3.66 +0.39 31 0 222 0
30DEC25 44.00 P 0.00 0.00 0.00 4.14 +0.46 31 0 1,001 0
30DEC25 45.00 P 3.95 4.00 3.95 4.66 +0.55 31 5 107 +5
30DEC25 46.00 P 0.00 0.00 0.00 5.21 +0.61 31 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 5.78 +0.70 31 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 6.41 +0.81 31 0 27 0
30DEC25 49.00 P 0.00 0.00 0.00 7.05 +0.88 31 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 7.71 +0.98 31 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.51 +1.22 31 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.46 +1.48 31 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 13.53 +1.74 31 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 15.71 +1.96 31 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 17.96 +2.17 31 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 20.29 +2.38 31 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 22.67 +2.54 31 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 25.07 +2.69 31 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 27.51 +2.80 31 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 29.96 +2.90 31 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.48 -0.05 31 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.61 -0.05 31 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.75 -0.05 31 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.93 -0.02 31 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 1.12 -0.03 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 1.35 0.00 31 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.60 +0.02 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.88 +0.04 31 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 2.19 +0.08 31 0 2 0
30MAR26 39.00 P 1.58 1.58 1.58 2.51 +0.09 31 4 18 +3
30MAR26 40.00 P 1.97 2.00 1.97 2.90 +0.15 31 2 2 +2
30MAR26 41.00 P 0.00 0.00 0.00 3.29 +0.21 31 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.72 +0.24 31 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.19 +0.30 31 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 4.67 +0.37 31 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.19 +0.43 31 0 0 0
30MAR26 46.00 P 4.74 4.74 4.74 5.57 +0.32 30 30 30 +30
30MAR26 47.00 P 5.00 5.00 5.00 6.31 +0.57 31 2 2 +2
30MAR26 48.00 P 0.00 0.00 0.00 6.92 +0.66 31 0 2 0
30MAR26 49.00 P 6.00 6.00 6.00 7.56 +0.73 31 2 6 +2
30MAR26 50.00 P 0.00 0.00 0.00 8.20 +0.80 31 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.96 +1.03 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.84 +1.27 31 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.84 +1.47 31 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.97 +1.72 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.17 +1.93 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.44 +2.13 31 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.78 +2.32 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.15 +2.48 31 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.56 +2.62 31 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.99 +2.74 31 0 0 0
TOTAL PUT 8,193 40,153 +3,326
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$ 34.10
28MAR25 20.00 C 0.00 0.00 0.00 14.13 -0.55 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 13.13 -0.55 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 12.13 -0.56 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 11.14 -0.55 75 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 10.14 -0.55 65 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 9.14 -0.55 54 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 8.14 -0.55 36 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 7.14 -0.55 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 6.14 -0.56 0 0 10 0
28MAR25 29.00 C 0.00 0.00 0.00 5.15 -0.55 34 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 4.17 -0.54 34 0 15 0
28MAR25 31.00 C 0.00 0.00 0.00 3.21 -0.46 33 0 1 0
28MAR25 32.00 C 0.00 0.00 0.00 2.26 -0.51 28 0 180 0
28MAR25 33.00 C 0.00 0.00 0.00 1.52 -0.40 31 0 195 0
28MAR25 34.00 C 0.89 0.89 0.82 0.94 -0.31 32 16 390 0
28MAR25 35.00 C 0.46 0.46 0.46 0.53 -0.21 32 2 610 +2
28MAR25 36.00 C 0.27 0.27 0.27 0.27 -0.13 33 13 600 0
28MAR25 37.00 C 0.13 0.13 0.13 0.13 -0.08 33 43 427 +43
28MAR25 38.00 C 0.07 0.08 0.07 0.06 -0.03 34 37 184 +33
28MAR25 39.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 207 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 136 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 148 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 631 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 839 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 29 0
29APR25 22.00 C 0.00 0.00 0.00 12.21 -0.55 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 11.22 -0.55 41 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 10.22 -0.55 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 9.23 -0.55 33 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 8.23 -0.55 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 7.24 -0.55 25 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 6.25 -0.55 24 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 5.28 -0.54 25 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 4.24 -0.62 0 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 3.35 -0.57 20 0 15 0
29APR25 32.00 C 0.00 0.00 0.00 2.56 -0.46 22 0 30 0
29APR25 33.00 C 0.00 0.00 0.00 1.88 -0.36 23 0 114 0
29APR25 34.00 C 0.00 0.00 0.00 1.32 -0.29 24 0 96 0
29APR25 35.00 C 0.91 0.91 0.91 0.90 -0.20 25 3 283 0
29APR25 36.00 C 0.55 0.55 0.55 0.60 -0.12 25 15 268 0
29APR25 37.00 C 0.00 0.00 0.00 0.36 -0.11 25 0 116 0
29APR25 38.00 C 0.00 0.00 0.00 0.21 -0.07 25 0 103 0
29APR25 39.00 C 0.18 0.18 0.18 0.12 -0.04 25 38 122 +37
29APR25 40.00 C 0.11 0.11 0.11 0.06 -0.03 25 15 88 0
29APR25 41.00 C 0.10 0.10 0.10 0.03 -0.02 25 15 166 +15
29APR25 42.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 1 0
29APR25 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29APR25 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 11.29 -0.55 33 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 10.30 -0.55 31 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 9.31 -0.55 29 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 8.32 -0.55 26 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 7.34 -0.54 26 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 6.37 -0.53 25 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 5.42 -0.53 25 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 4.39 -0.63 18 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 3.57 -0.52 22 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 2.83 -0.41 23 0 70 0
29MAY25 33.00 C 0.00 0.00 0.00 2.18 -0.35 24 0 93 0
29MAY25 34.00 C 0.00 0.00 0.00 1.63 -0.29 24 0 323 0
29MAY25 35.00 C 1.05 1.28 1.05 1.18 -0.24 24 46 156 -1
29MAY25 36.00 C 0.94 0.94 0.94 0.85 -0.18 25 6 290 +6
29MAY25 37.00 C 0.00 0.00 0.00 0.60 -0.15 25 0 84 0
29MAY25 38.00 C 0.00 0.00 0.00 0.40 -0.11 25 0 88 0
29MAY25 39.00 C 0.32 0.32 0.32 0.25 -0.08 25 35 94 +35
29MAY25 40.00 C 0.23 0.23 0.23 0.16 -0.05 25 3 35 -2
29MAY25 41.00 C 0.18 0.18 0.18 0.10 -0.03 25 2 46 +2
29MAY25 42.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 25 0
29MAY25 43.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 1 0
29MAY25 44.00 C 0.00 0.00 0.00 0.02 0.00 25 0 1 0
29MAY25 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 14.26 -0.55 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 13.27 -0.55 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 12.28 -0.55 31 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 11.29 -0.55 32 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 10.30 -0.55 30 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 9.31 -0.55 28 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 8.32 -0.55 26 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 7.34 -0.54 25 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 6.37 -0.54 25 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 5.43 -0.52 25 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 4.40 -0.64 18 0 30 0
27JUN25 31.00 C 0.00 0.00 0.00 3.59 -0.50 22 0 20 0
27JUN25 32.00 C 0.00 0.00 0.00 2.86 -0.42 23 0 39 0
27JUN25 33.00 C 0.00 0.00 0.00 2.22 -0.36 23 0 92 0
27JUN25 34.00 C 0.00 0.00 0.00 1.68 -0.31 24 0 103 0
27JUN25 35.00 C 1.21 1.21 1.17 1.24 -0.25 24 58 123 +56
27JUN25 36.00 C 0.88 0.89 0.85 0.91 -0.19 24 60 188 +55
27JUN25 37.00 C 0.67 0.67 0.64 0.67 -0.16 25 50 171 +10
27JUN25 38.00 C 0.00 0.00 0.00 0.46 -0.12 25 0 89 0
27JUN25 39.00 C 0.40 0.40 0.40 0.31 -0.08 25 2 147 -2
27JUN25 40.00 C 0.00 0.00 0.00 0.20 -0.06 25 0 196 0
27JUN25 41.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 96 0
27JUN25 42.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 180 0
27JUN25 43.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 15 0
27JUN25 44.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 5 0
27JUN25 45.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 31 0
29SEP25 21.00 C 0.00 0.00 0.00 13.27 -0.55 32 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 12.28 -0.55 32 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 11.29 -0.55 30 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 10.30 -0.55 28 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 9.31 -0.55 26 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 8.33 -0.55 25 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 7.37 -0.54 25 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 6.44 -0.52 25 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 5.55 -0.51 25 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 4.73 -0.48 25 0 40 0
29SEP25 31.00 C 0.00 0.00 0.00 3.99 -0.43 25 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 3.33 -0.38 25 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 2.75 -0.34 25 0 78 0
29SEP25 34.00 C 0.00 0.00 0.00 2.18 -0.37 24 0 78 0
29SEP25 35.00 C 0.00 0.00 0.00 1.83 -0.20 25 0 264 0
29SEP25 36.00 C 0.00 0.00 0.00 1.49 -0.21 25 0 263 0
29SEP25 37.00 C 1.00 1.00 1.00 1.20 -0.17 25 3 363 0
29SEP25 38.00 C 0.00 0.00 0.00 0.95 -0.16 25 0 150 0
29SEP25 39.00 C 0.00 0.00 0.00 0.76 -0.13 25 0 165 0
29SEP25 40.00 C 0.00 0.00 0.00 0.60 -0.10 25 0 34 0
29SEP25 41.00 C 0.00 0.00 0.00 0.47 -0.09 25 0 63 0
29SEP25 42.00 C 0.00 0.00 0.00 0.37 -0.07 25 0 22 0
29SEP25 43.00 C 0.00 0.00 0.00 0.29 -0.05 25 0 76 0
29SEP25 44.00 C 0.00 0.00 0.00 0.22 -0.04 25 0 1 0
29SEP25 45.00 C 0.00 0.00 0.00 0.17 -0.03 25 0 36 0
29SEP25 46.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 5 0
30DEC25 21.00 C 0.00 0.00 0.00 13.27 -0.55 31 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.28 -0.55 30 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.29 -0.55 27 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.30 -0.55 25 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.31 -0.55 23 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.34 -0.55 23 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.40 -0.53 23 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.50 -0.51 23 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.67 -0.48 23 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.90 -0.45 23 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 4.22 -0.41 23 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 3.62 -0.36 23 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 3.09 -0.32 23 0 50 0
30DEC25 34.00 C 0.00 0.00 0.00 2.54 -0.37 23 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 2.22 -0.18 23 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 1.87 -0.21 23 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 1.55 -0.20 23 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 1.30 -0.16 23 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 1.07 -0.14 23 0 36 0
30DEC25 40.00 C 0.00 0.00 0.00 0.88 -0.13 23 0 54 0
30DEC25 41.00 C 0.00 0.00 0.00 0.73 -0.09 23 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 0.59 -0.09 23 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 0.48 -0.07 23 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 0.38 -0.07 23 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 0.31 -0.05 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.33 -0.53 23 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.38 -0.53 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.48 -0.50 22 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.65 -0.47 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.88 -0.43 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.19 -0.39 22 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.55 -0.38 22 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.99 -0.33 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.48 -0.29 22 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.92 -0.37 21 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 2.53 -0.23 22 0 156 0
30MAR26 36.00 C 0.00 0.00 0.00 2.23 -0.22 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.91 -0.20 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 1.63 -0.16 22 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 1.38 -0.15 22 0 0 0
30MAR26 40.00 C 1.22 1.22 1.22 1.20 -0.09 22 10 10 +10
30MAR26 41.00 C 0.00 0.00 0.00 0.98 -0.11 22 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.83 -0.08 22 0 6 0
30MAR26 43.00 C 0.00 0.00 0.00 0.68 -0.09 22 0 35 0
30MAR26 44.00 C 0.00 0.00 0.00 0.57 -0.07 22 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.47 -0.06 22 0 0 0
TOTAL CALL 472 10,839 +299
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 16 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 64 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 66 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 44 0 185 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 232 0
28MAR25 30.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 259 0
28MAR25 31.00 P 0.08 0.08 0.08 0.07 +0.03 34 20 203 -10
28MAR25 32.00 P 0.18 0.18 0.16 0.18 +0.08 33 37 134 +25
28MAR25 33.00 P 0.40 0.40 0.40 0.43 +0.16 33 5 287 +5
28MAR25 34.00 P 0.86 0.92 0.86 0.84 +0.27 34 33 382 +3
28MAR25 35.00 P 1.45 1.50 1.45 1.43 +0.33 34 24 489 0
28MAR25 36.00 P 2.55 2.55 2.45 2.19 +0.45 36 100 190 0
28MAR25 37.00 P 0.00 0.00 0.00 2.99 +0.41 33 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 3.92 +0.52 33 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 4.90 +0.54 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 5.90 +0.55 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 6.90 +0.55 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 7.90 +0.55 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 8.90 +0.55 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 9.90 +0.55 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 10.90 +0.55 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 11.90 +0.55 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 12.90 +0.55 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29APR25 28.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 4 0
29APR25 29.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 37 0
29APR25 30.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 140 0
29APR25 31.00 P 0.20 0.20 0.20 0.19 +0.06 25 4 105 +4
29APR25 32.00 P 0.45 0.45 0.34 0.37 +0.11 24 30 220 +3
29APR25 33.00 P 0.66 0.68 0.64 0.70 +0.22 25 14 150 +3
29APR25 34.00 P 1.14 1.29 1.09 1.13 +0.26 25 58 83 +26
29APR25 35.00 P 1.68 1.68 1.68 1.71 +0.35 26 15 97 +15
29APR25 36.00 P 0.00 0.00 0.00 2.40 +0.41 27 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 3.12 +0.38 25 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 3.98 +0.49 25 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 4.92 +0.53 25 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 5.90 +0.55 0 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 6.90 +0.55 0 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 7.90 +0.55 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 8.90 +0.55 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 9.90 +0.55 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 10.90 +0.55 0 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29MAY25 26.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 12 0
29MAY25 27.00 P 0.00 0.00 0.00 0.07 +0.03 26 0 2 0
29MAY25 28.00 P 0.00 0.00 0.00 0.14 +0.05 25 0 200 0
29MAY25 29.00 P 0.00 0.00 0.00 0.25 +0.07 25 0 83 0
29MAY25 30.00 P 0.40 0.40 0.35 0.43 +0.11 25 70 289 +70
29MAY25 31.00 P 0.00 0.00 0.00 0.72 +0.19 25 0 198 0
29MAY25 32.00 P 1.22 1.22 1.22 1.11 +0.27 25 15 114 -8
29MAY25 33.00 P 0.00 0.00 0.00 1.61 +0.34 26 0 205 0
29MAY25 34.00 P 0.00 0.00 0.00 2.21 +0.38 26 0 301 0
29MAY25 35.00 P 0.00 0.00 0.00 2.90 +0.42 26 0 149 0
29MAY25 36.00 P 0.00 0.00 0.00 3.68 +0.45 27 0 6 0
29MAY25 37.00 P 0.00 0.00 0.00 4.40 +0.36 25 0 29 0
29MAY25 38.00 P 0.00 0.00 0.00 5.27 +0.49 25 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 6.19 +0.52 25 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 7.13 +0.53 25 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 8.09 +0.54 25 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 9.06 +0.55 25 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 10.04 +0.55 25 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 11.02 +0.55 23 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 12.01 +0.55 24 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
27JUN25 25.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 13 0
27JUN25 26.00 P 0.00 0.00 0.00 0.07 +0.03 25 0 45 0
27JUN25 27.00 P 0.14 0.14 0.14 0.12 +0.03 25 15 105 0
27JUN25 28.00 P 0.00 0.00 0.00 0.22 +0.05 25 0 129 0
27JUN25 29.00 P 0.00 0.00 0.00 0.36 +0.08 24 0 60 0
27JUN25 30.00 P 0.00 0.00 0.00 0.58 +0.11 24 0 103 0
27JUN25 31.00 P 0.99 0.99 0.99 0.90 +0.18 25 15 12 -4
27JUN25 32.00 P 0.00 0.00 0.00 1.31 +0.26 25 0 32 0
27JUN25 33.00 P 0.00 0.00 0.00 1.82 +0.33 25 0 163 0
27JUN25 34.00 P 0.00 0.00 0.00 2.43 +0.37 26 0 96 0
27JUN25 35.00 P 0.00 0.00 0.00 3.10 +0.39 26 0 30 0
27JUN25 36.00 P 0.00 0.00 0.00 3.85 +0.41 26 0 91 0
27JUN25 37.00 P 0.00 0.00 0.00 4.54 +0.32 25 0 151 0
27JUN25 38.00 P 0.00 0.00 0.00 5.38 +0.47 25 0 20 0
27JUN25 39.00 P 0.00 0.00 0.00 6.27 +0.49 25 0 84 0
27JUN25 40.00 P 0.00 0.00 0.00 7.19 +0.51 25 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 8.13 +0.52 25 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 9.09 +0.54 25 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 10.06 +0.54 25 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 11.03 +0.54 24 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 12.02 +0.55 25 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 13.00 +0.55 22 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 34 0
29SEP25 26.00 P 0.00 0.00 0.00 0.24 +0.04 25 0 21 0
29SEP25 27.00 P 0.00 0.00 0.00 0.37 +0.06 25 0 39 0
29SEP25 28.00 P 0.00 0.00 0.00 0.55 +0.09 25 0 109 0
29SEP25 29.00 P 0.00 0.00 0.00 0.78 +0.11 25 0 11 0
29SEP25 30.00 P 0.00 0.00 0.00 1.08 +0.15 25 0 64 0
29SEP25 31.00 P 0.00 0.00 0.00 1.43 +0.18 25 0 35 0
29SEP25 32.00 P 0.00 0.00 0.00 1.86 +0.23 25 0 25 0
29SEP25 33.00 P 0.00 0.00 0.00 2.35 +0.27 25 0 47 0
29SEP25 34.00 P 0.00 0.00 0.00 2.99 +0.38 26 0 2 0
29SEP25 35.00 P 0.00 0.00 0.00 3.53 +0.24 25 0 4 0
29SEP25 36.00 P 0.00 0.00 0.00 4.21 +0.37 25 0 1 0
29SEP25 37.00 P 0.00 0.00 0.00 4.95 +0.41 25 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 5.72 +0.42 25 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 6.55 +0.45 25 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 7.42 +0.49 25 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 8.30 +0.49 25 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 9.22 +0.51 25 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 10.16 +0.53 25 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 11.11 +0.54 25 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 12.07 +0.54 25 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 13.04 +0.55 25 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.02 0.00 23 0 48 0
30DEC25 22.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.22 +0.04 23 0 35 0
30DEC25 26.00 P 0.00 0.00 0.00 0.33 +0.05 23 0 37 0
30DEC25 27.00 P 0.00 0.00 0.00 0.49 +0.08 23 0 38 0
30DEC25 28.00 P 0.00 0.00 0.00 0.69 +0.11 23 0 0 0
30DEC25 29.00 P 0.89 0.89 0.89 0.94 +0.13 23 4 6 +4
30DEC25 30.00 P 0.00 0.00 0.00 1.24 +0.16 23 0 5 0
30DEC25 31.00 P 0.00 0.00 0.00 1.61 +0.19 23 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.04 +0.23 23 0 3 0
30DEC25 33.00 P 0.00 0.00 0.00 2.52 +0.26 23 0 13 0
30DEC25 34.00 P 0.00 0.00 0.00 3.15 +0.37 24 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 3.68 +0.23 23 0 3 0
30DEC25 36.00 P 0.00 0.00 0.00 4.34 +0.37 23 0 1 0
30DEC25 37.00 P 0.00 0.00 0.00 5.05 +0.38 23 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 5.82 +0.42 23 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.63 +0.45 23 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.47 +0.46 23 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.35 +0.49 23 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.25 +0.50 23 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.18 +0.52 23 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.12 +0.53 23 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.08 +0.54 23 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.29 +0.06 22 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.41 +0.07 22 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.58 +0.09 22 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.80 +0.12 22 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 1.06 +0.15 22 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 1.37 +0.17 22 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 1.74 +0.20 22 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.17 +0.24 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 2.65 +0.27 22 0 0 0
30MAR26 34.00 P 3.48 3.48 3.48 3.29 +0.40 23 1 1 +1
30MAR26 35.00 P 4.00 4.00 4.00 3.79 +0.23 22 4 8 +4
30MAR26 36.00 P 0.00 0.00 0.00 4.44 +0.37 22 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.14 +0.39 22 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.89 +0.42 22 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.68 +0.44 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.52 +0.47 22 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.38 +0.48 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.28 +0.50 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.19 +0.51 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.13 +0.52 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.08 +0.53 22 0 0 0
TOTAL PUT 464 7,046 +141
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 16.52
28MAR25 5.75 C 0.00 0.00 0.00 10.78 +0.98 178 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 10.53 +0.98 165 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 10.28 +0.98 151 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 10.03 +0.98 116 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 9.78 +0.98 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 9.53 +0.98 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 9.28 +0.98 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 9.03 +0.98 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 8.78 +0.98 0 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 8.53 +0.98 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 8.28 +0.98 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 8.03 +0.98 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 7.78 +0.98 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 7.53 +0.98 0 0 30 0
28MAR25 9.25 C 0.00 0.00 0.00 7.28 +0.97 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 7.03 +0.97 0 0 48 0
28MAR25 9.75 C 0.00 0.00 0.00 6.78 +0.97 0 0 225 0
28MAR25 10.00 C 0.00 0.00 0.00 6.54 +0.98 101 0 1,219 0
28MAR25 10.50 C 0.00 0.00 0.00 6.04 +0.98 90 0 776 0
28MAR25 11.00 C 0.00 0.00 0.00 5.54 +0.98 80 0 201 0
28MAR25 11.50 C 0.00 0.00 0.00 5.08 +1.02 104 0 2,395 0
28MAR25 12.00 C 0.00 0.00 0.00 4.58 +1.03 93 0 1,846 0
28MAR25 12.50 C 0.00 0.00 0.00 4.04 +0.98 49 0 182 0
28MAR25 13.00 C 0.00 0.00 0.00 3.54 +0.98 32 0 737 0
28MAR25 13.50 C 0.00 0.00 0.00 3.05 +0.95 49 0 1,564 0
28MAR25 14.00 C 2.45 2.45 2.45 2.60 +1.02 59 2 4,236 -2
28MAR25 14.50 C 2.08 2.08 2.08 2.11 +0.98 51 1 3,156 0
28MAR25 15.00 C 1.27 1.93 1.25 1.60 +0.83 39 269 3,407 -4
28MAR25 15.50 C 0.68 1.51 0.68 1.19 +0.69 40 120 5,784 -45
28MAR25 16.00 C 0.46 1.07 0.42 0.86 +0.54 42 714 6,358 -24
28MAR25 16.50 C 0.24 0.82 0.24 0.61 +0.40 45 936 4,615 -376
28MAR25 17.00 C 0.16 0.60 0.16 0.42 +0.28 47 1,279 5,694 +405
28MAR25 17.50 C 0.15 0.43 0.15 0.29 +0.20 49 391 2,510 -71
28MAR25 18.00 C 0.08 0.30 0.08 0.20 +0.14 51 1,216 4,267 +8
28MAR25 18.50 C 0.04 0.22 0.04 0.14 +0.09 54 361 1,679 +96
28MAR25 19.00 C 0.06 0.15 0.06 0.10 +0.07 56 865 3,672 +241
28MAR25 19.50 C 0.06 0.11 0.06 0.07 +0.05 58 338 1,849 +5
28MAR25 20.00 C 0.02 0.07 0.02 0.05 +0.04 60 56 2,136 +19
28MAR25 21.00 C 0.01 0.01 0.01 0.03 +0.02 65 5 2,322 0
28MAR25 22.00 C 0.00 0.00 0.00 0.02 +0.01 71 0 2,215 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 315 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 86 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 796 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 298 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 254 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 114 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 114 0 45 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 120 0 16 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 126 0 108 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 131 0 310 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 137 0 555 0
29APR25 8.50 C 0.00 0.00 0.00 8.06 +0.98 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 7.81 +0.97 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 7.57 +0.98 67 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 7.32 +0.98 62 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 7.07 +0.98 56 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 6.82 +0.98 49 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 6.57 +0.98 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 6.07 +0.98 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 5.58 +0.98 46 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 5.08 +0.98 38 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 4.58 +0.98 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 4.09 +0.98 35 0 220 0
29APR25 13.00 C 0.00 0.00 0.00 3.60 +0.97 34 0 290 0
29APR25 13.50 C 2.27 3.40 2.27 3.12 +0.93 34 114 1,000 0
29APR25 14.00 C 0.00 0.00 0.00 2.67 +0.90 35 0 1,081 0
29APR25 14.50 C 2.15 2.22 2.15 2.30 +0.90 40 2 1,136 0
29APR25 15.00 C 2.11 2.13 2.11 1.88 +0.80 38 4 633 0
29APR25 15.50 C 1.43 1.59 1.43 1.54 +0.68 39 9 1,005 -8
29APR25 16.00 C 0.76 1.45 0.76 1.26 +0.59 40 166 2,101 -20
29APR25 16.50 C 0.75 1.19 0.74 1.02 +0.50 41 414 573 +53
29APR25 17.00 C 0.61 0.98 0.61 0.82 +0.41 42 1,707 2,723 +1,126
29APR25 17.50 C 0.53 0.80 0.53 0.70 +0.37 45 121 903 +20
29APR25 18.00 C 0.30 0.66 0.30 0.56 +0.29 46 375 3,369 +39
29APR25 18.50 C 0.40 0.55 0.40 0.46 +0.24 47 3,024 3,058 +1,868
29APR25 19.00 C 0.35 0.45 0.33 0.38 +0.20 48 1,047 1,299 +528
29APR25 19.50 C 0.28 0.35 0.28 0.33 +0.18 50 320 521 +51
29APR25 20.00 C 0.22 0.31 0.22 0.28 +0.15 52 1,560 1,886 +1,272
29APR25 21.00 C 0.15 0.17 0.15 0.22 +0.13 56 86 700 -4
29APR25 22.00 C 0.09 0.14 0.09 0.17 +0.10 59 125 105 -87
29APR25 23.00 C 0.09 0.09 0.09 0.14 +0.08 63 100 160 +10
29APR25 24.00 C 0.06 0.06 0.06 0.12 +0.07 66 2 232 +2
29MAY25 9.00 C 0.00 0.00 0.00 7.59 +0.97 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 7.35 +0.98 48 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 7.10 +0.98 41 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 6.85 +0.98 0 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 6.60 +0.98 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 6.11 +0.98 37 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 5.61 +0.98 0 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 5.12 +0.98 32 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 4.63 +0.97 32 0 63 0
29MAY25 12.50 C 0.00 0.00 0.00 4.14 +0.95 31 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 3.67 +0.92 32 0 508 0
29MAY25 13.50 C 0.00 0.00 0.00 3.22 +0.90 33 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 2.80 +0.83 34 0 22 0
29MAY25 14.50 C 0.00 0.00 0.00 2.41 +0.77 35 0 140 0
29MAY25 15.00 C 0.00 0.00 0.00 2.09 +0.75 37 0 642 0
29MAY25 15.50 C 1.35 1.51 1.35 1.78 +0.68 38 4 1,586 +1
29MAY25 16.00 C 1.29 1.65 1.29 1.49 +0.59 38 8 2,371 +6
29MAY25 16.50 C 1.29 1.29 1.29 1.27 +0.53 39 30 1,607 0
29MAY25 17.00 C 1.14 1.21 1.08 1.08 +0.46 40 46 1,106 -34
29MAY25 17.50 C 0.92 1.01 0.89 0.92 +0.40 42 608 1,451 +418
29MAY25 18.00 C 0.59 0.88 0.59 0.79 +0.36 43 17 475 +1
29MAY25 18.50 C 0.60 0.76 0.60 0.66 +0.30 43 60 803 -30
29MAY25 19.00 C 0.53 0.60 0.52 0.57 +0.26 44 75 386 +61
29MAY25 19.50 C 0.00 0.00 0.00 0.48 +0.22 45 0 290 0
29MAY25 20.00 C 0.40 0.45 0.40 0.41 +0.19 46 610 986 +510
29MAY25 21.00 C 0.30 0.31 0.30 0.31 +0.14 48 70 646 +10
29MAY25 22.00 C 0.21 0.21 0.21 0.25 +0.12 51 100 344 +100
29MAY25 23.00 C 0.17 0.17 0.17 0.20 +0.10 53 1 360 0
29MAY25 24.00 C 0.00 0.00 0.00 0.16 +0.07 54 0 50 0
27JUN25 7.00 C 0.00 0.00 0.00 9.60 +0.98 0 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 9.35 +0.98 0 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 9.11 +0.98 56 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 8.86 +0.98 47 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 8.61 +0.98 0 0 90 0
27JUN25 8.25 C 0.00 0.00 0.00 8.36 +0.97 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 8.12 +0.98 45 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 7.87 +0.98 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 7.62 +0.98 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 7.38 +0.98 42 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 7.13 +0.98 35 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 6.88 +0.98 0 0 30 0
27JUN25 10.00 C 0.00 0.00 0.00 6.64 +0.98 38 0 220 0
27JUN25 10.50 C 0.00 0.00 0.00 6.14 +0.98 0 0 16 0
27JUN25 11.00 C 0.00 0.00 0.00 5.65 +0.98 30 0 70 0
27JUN25 11.50 C 0.00 0.00 0.00 5.16 +0.97 30 0 227 0
27JUN25 12.00 C 0.00 0.00 0.00 4.69 +0.97 33 0 538 0
27JUN25 12.50 C 0.00 0.00 0.00 4.22 +0.94 33 0 40 0
27JUN25 13.00 C 0.00 0.00 0.00 3.77 +0.91 33 0 669 0
27JUN25 13.50 C 0.00 0.00 0.00 3.35 +0.90 34 0 1,098 0
27JUN25 14.00 C 0.00 0.00 0.00 2.95 +0.83 35 0 702 0
27JUN25 14.50 C 0.00 0.00 0.00 2.61 +0.81 36 0 1,604 0
27JUN25 15.00 C 1.78 2.48 1.78 2.27 +0.74 37 32 1,347 -5
27JUN25 15.50 C 1.97 1.97 1.97 1.97 +0.67 37 90 665 0
27JUN25 16.00 C 1.79 1.79 1.79 1.70 +0.60 38 2 2,525 0
27JUN25 16.50 C 1.35 1.65 1.35 1.43 +0.50 37 118 5,834 +15
27JUN25 17.00 C 0.99 1.33 0.99 1.28 +0.49 39 78 5,088 +22
27JUN25 17.50 C 0.81 1.24 0.81 1.11 +0.42 40 48 850 +47
27JUN25 18.00 C 0.69 0.93 0.69 0.97 +0.38 41 32 3,406 +32
27JUN25 18.50 C 0.69 0.98 0.69 0.85 +0.34 42 35 1,330 +32
27JUN25 19.00 C 0.55 0.85 0.55 0.75 +0.31 43 82 1,105 +57
27JUN25 19.50 C 0.00 0.00 0.00 0.67 +0.28 44 0 1,624 0
27JUN25 20.00 C 0.47 0.67 0.47 0.61 +0.27 46 8 2,590 +4
27JUN25 21.00 C 0.00 0.00 0.00 0.51 +0.25 48 0 834 0
27JUN25 22.00 C 0.00 0.00 0.00 0.43 +0.22 51 0 617 0
27JUN25 23.00 C 0.00 0.00 0.00 0.37 +0.20 53 0 2,206 0
27JUN25 24.00 C 0.00 0.00 0.00 0.33 +0.20 56 0 204 0
27JUN25 25.00 C 0.20 0.20 0.17 0.30 +0.19 58 10 385 -3
27JUN25 26.00 C 0.00 0.00 0.00 0.28 +0.19 61 0 214 0
27JUN25 27.00 C 0.00 0.00 0.00 0.26 +0.18 63 0 41 0
27JUN25 28.00 C 0.00 0.00 0.00 0.24 +0.17 65 0 181 0
27JUN25 29.00 C 0.00 0.00 0.00 0.23 +0.17 68 0 250 0
27JUN25 30.00 C 0.00 0.00 0.00 0.22 +0.17 70 0 10 0
27JUN25 31.00 C 0.00 0.00 0.00 0.21 +0.17 72 0 3 0
27JUN25 32.00 C 0.00 0.00 0.00 0.20 +0.17 74 0 4 0
27JUN25 33.00 C 0.00 0.00 0.00 0.19 +0.17 76 0 401 0
29SEP25 7.50 C 0.00 0.00 0.00 9.11 +0.98 43 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 8.86 +0.98 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 8.62 +0.98 48 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 8.37 +0.98 42 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 8.12 +0.98 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 7.87 +0.97 0 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 7.63 +0.98 39 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 7.38 +0.98 0 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 7.13 +0.97 0 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 6.89 +0.98 35 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 6.64 +0.97 29 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 6.15 +0.97 32 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 5.66 +0.96 31 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 5.17 +0.93 29 0 55 0
29SEP25 12.00 C 0.00 0.00 0.00 4.70 +0.90 30 0 121 0
29SEP25 12.50 C 0.00 0.00 0.00 4.25 +0.87 32 0 48 0
29SEP25 13.00 C 0.00 0.00 0.00 3.82 +0.83 32 0 2,681 0
29SEP25 13.50 C 0.00 0.00 0.00 3.42 +0.76 33 0 229 0
29SEP25 14.00 C 0.00 0.00 0.00 3.05 +0.70 33 0 477 0
29SEP25 14.50 C 0.00 0.00 0.00 2.72 +0.64 34 0 743 0
29SEP25 15.00 C 2.39 2.39 2.39 2.50 +0.69 37 1 575 -1
29SEP25 15.50 C 2.30 2.30 2.30 2.23 +0.64 37 2 343 0
29SEP25 16.00 C 0.00 0.00 0.00 1.98 +0.60 38 0 7,321 0
29SEP25 16.50 C 0.00 0.00 0.00 1.78 +0.56 38 0 896 0
29SEP25 17.00 C 0.00 0.00 0.00 1.59 +0.51 39 0 682 0
29SEP25 17.50 C 1.49 1.49 1.49 1.43 +0.47 39 20 1,151 0
29SEP25 18.00 C 1.40 1.43 1.34 1.29 +0.44 40 164 2,056 -127
29SEP25 18.50 C 0.00 0.00 0.00 1.17 +0.40 40 0 677 0
29SEP25 19.00 C 1.19 1.19 1.09 1.05 +0.37 41 41 2,049 0
29SEP25 19.50 C 0.00 0.00 0.00 0.96 +0.34 42 0 814 0
29SEP25 20.00 C 1.02 1.02 1.02 0.87 +0.31 42 10 2,549 0
29SEP25 21.00 C 0.80 0.80 0.80 0.73 +0.26 43 21 849 -1
29SEP25 22.00 C 0.00 0.00 0.00 0.62 +0.23 45 0 914 0
29SEP25 23.00 C 0.55 0.55 0.55 0.53 +0.19 46 30 367 +30
29SEP25 24.00 C 0.49 0.49 0.49 0.45 +0.16 47 7 187 +7
29SEP25 25.00 C 0.00 0.00 0.00 0.41 +0.15 48 0 165 0
29SEP25 26.00 C 0.00 0.00 0.00 0.36 +0.13 49 0 83 0
29SEP25 27.00 C 0.00 0.00 0.00 0.32 +0.12 51 1 50 0
29SEP25 28.00 C 0.00 0.00 0.00 0.28 +0.10 51 0 32 0
29SEP25 29.00 C 0.00 0.00 0.00 0.26 +0.09 53 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.24 +0.08 54 0 14 0
29SEP25 31.00 C 0.00 0.00 0.00 0.22 +0.07 55 0 7 0
29SEP25 32.00 C 0.00 0.00 0.00 0.21 +0.07 56 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.20 +0.07 57 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 8.12 +0.98 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.88 +0.98 38 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.63 +0.98 33 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.38 +0.98 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.14 +0.98 34 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.89 +0.98 30 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.65 +0.98 33 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.16 +0.97 31 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.69 +0.96 32 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.23 +0.93 32 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.79 +0.91 33 0 5 0
30DEC25 12.50 C 0.00 0.00 0.00 4.38 +0.88 33 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.00 +0.84 34 0 60 0
30DEC25 13.50 C 0.00 0.00 0.00 3.65 +0.79 34 0 160 0
30DEC25 14.00 C 0.00 0.00 0.00 3.32 +0.74 35 0 336 0
30DEC25 14.50 C 0.00 0.00 0.00 3.03 +0.70 35 0 54 0
30DEC25 15.00 C 0.00 0.00 0.00 2.81 +0.71 36 0 273 0
30DEC25 15.50 C 0.00 0.00 0.00 2.56 +0.66 37 0 126 0
30DEC25 16.00 C 2.12 2.15 2.12 2.32 +0.60 37 8 97 0
30DEC25 16.50 C 2.01 2.16 2.01 2.12 +0.56 37 36 162 0
30DEC25 17.00 C 0.00 0.00 0.00 1.94 +0.52 37 0 120 0
30DEC25 17.50 C 1.79 1.79 1.79 1.81 +0.52 38 20 213 +20
30DEC25 18.00 C 1.64 1.64 1.64 1.67 +0.49 39 20 165 0
30DEC25 18.50 C 1.51 1.51 1.51 1.53 +0.45 39 20 143 +15
30DEC25 19.00 C 1.39 1.39 1.39 1.42 +0.43 40 20 62 +20
30DEC25 19.50 C 0.00 0.00 0.00 1.31 +0.42 40 0 32 0
30DEC25 20.00 C 1.23 1.23 1.23 1.21 +0.39 41 14 111 +14
30DEC25 21.00 C 0.00 0.00 0.00 1.05 +0.37 41 0 36 0
30DEC25 22.00 C 0.88 0.92 0.88 0.91 +0.32 42 44 54 +28
30DEC25 23.00 C 0.00 0.00 0.00 0.79 +0.29 43 0 49 0
30DEC25 24.00 C 0.00 0.00 0.00 0.72 +0.29 45 0 83 0
30MAR26 9.50 C 0.00 0.00 0.00 7.14 +0.97 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.89 +0.97 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.65 +0.96 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.18 +0.95 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.72 +0.93 31 0 5 0
30MAR26 11.50 C 0.00 0.00 0.00 5.29 +0.90 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.89 +0.86 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.51 +0.83 32 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.16 +0.79 33 0 2 0
30MAR26 13.50 C 0.00 0.00 0.00 3.85 +0.76 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.56 +0.73 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.29 +0.70 34 0 9 0
30MAR26 15.00 C 0.00 0.00 0.00 3.09 +0.70 35 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 2.86 +0.66 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.61 +0.59 36 0 63 0
30MAR26 16.50 C 2.50 2.50 2.43 2.42 +0.57 36 52 52 +52
30MAR26 17.00 C 0.00 0.00 0.00 2.25 +0.54 36 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 2.09 +0.51 37 0 0 0
30MAR26 18.00 C 1.60 2.08 1.60 1.97 +0.51 38 94 84 +84
30MAR26 18.50 C 1.81 1.81 1.81 1.88 +0.52 39 20 20 +20
30MAR26 19.00 C 1.76 1.76 1.69 1.71 +0.45 38 26 25 +24
30MAR26 19.50 C 1.48 1.48 1.48 1.63 +0.47 39 12 12 +12
30MAR26 20.00 C 1.38 1.55 1.38 1.53 +0.45 40 26 26 +26
30MAR26 21.00 C 1.29 1.29 1.29 1.34 +0.43 40 20 20 +20
30MAR26 22.00 C 1.08 1.14 1.08 1.25 +0.46 42 25 25 +25
30MAR26 23.00 C 1.01 1.01 1.01 1.07 +0.38 42 50 50 +50
30MAR26 24.00 C 0.00 0.00 0.00 1.01 +0.39 44 0 22 0
TOTAL CALL 18,697 168,820 +6,664
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 222 0 11 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 206 0 71 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 198 0 187 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 190 0 141 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 183 0 93 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 176 0 60 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 169 0 93 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 162 0 161 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 156 0 464 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 150 0 132 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 144 0 458 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 138 0 327 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 132 0 127 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 276 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 121 0 166 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 1,468 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3,007 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 554 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6,935 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,391 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,988 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2,549 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,177 0
28MAR25 13.50 P 0.02 0.02 0.01 0.01 0.00 50 27 7,222 -2
28MAR25 14.00 P 0.02 0.02 0.02 0.01 -0.02 42 35 3,348 -35
28MAR25 14.50 P 0.06 0.06 0.03 0.02 -0.08 38 56 6,624 -41
28MAR25 15.00 P 0.15 0.15 0.06 0.06 -0.17 39 636 4,508 -44
28MAR25 15.50 P 0.33 0.33 0.12 0.14 -0.31 39 844 3,883 +404
28MAR25 16.00 P 0.41 0.41 0.24 0.30 -0.47 41 692 2,028 +74
28MAR25 16.50 P 0.71 0.71 0.45 0.53 -0.63 42 493 1,148 +360
28MAR25 17.00 P 0.99 0.99 0.80 0.84 -0.76 44 48 748 -14
28MAR25 17.50 P 1.27 1.27 1.20 1.20 -0.86 45 71 294 +39
28MAR25 18.00 P 0.00 0.00 0.00 1.64 -0.87 49 0 190 0
28MAR25 18.50 P 0.00 0.00 0.00 2.15 -0.84 60 0 44 0
28MAR25 19.00 P 2.46 2.50 2.46 2.61 -0.87 64 30 60 +30
28MAR25 19.50 P 0.00 0.00 0.00 3.03 -0.94 58 0 75 0
28MAR25 20.00 P 0.00 0.00 0.00 3.52 -0.95 62 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 4.50 -0.96 68 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 5.49 -0.97 73 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 6.48 -0.98 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 7.48 -0.98 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 8.48 -0.98 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 9.48 -0.98 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 10.48 -0.98 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 11.48 -0.98 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 12.48 -0.98 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 13.48 -0.98 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 14.48 -0.98 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 15.48 -0.98 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 16.48 -0.98 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 120 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 344 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 694 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 710 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 224 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 757 0
29APR25 12.50 P 0.02 0.02 0.02 0.01 0.00 36 150 1,069 +150
29APR25 13.00 P 0.03 0.03 0.03 0.02 -0.01 36 90 638 0
29APR25 13.50 P 0.06 0.06 0.05 0.04 -0.04 35 25 1,440 -15
29APR25 14.00 P 0.11 0.11 0.08 0.09 -0.08 36 38 1,716 -4
29APR25 14.50 P 0.26 0.26 0.14 0.15 -0.16 36 51 1,776 -27
29APR25 15.00 P 0.37 0.37 0.23 0.27 -0.24 37 198 941 -46
29APR25 15.50 P 0.61 0.61 0.37 0.43 -0.33 38 98 1,303 0
29APR25 16.00 P 0.81 0.81 0.57 0.63 -0.44 38 240 1,208 +210
29APR25 16.50 P 1.25 1.25 0.80 0.89 -0.54 40 55 187 +2
29APR25 17.00 P 1.09 1.21 1.09 1.24 -0.59 43 81 126 +50
29APR25 17.50 P 1.39 1.39 1.39 1.55 -0.70 43 5 82 +5
29APR25 18.00 P 0.00 0.00 0.00 1.93 -0.75 44 1 1 +1
29APR25 18.50 P 0.00 0.00 0.00 2.39 -0.75 48 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 2.82 -0.78 50 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 3.26 -0.79 52 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 3.72 -0.81 54 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 4.66 -0.84 58 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 5.59 -0.89 60 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 6.56 -0.91 63 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 7.54 -0.93 67 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 52 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 184 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 269 0
29MAY25 12.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 176 0
29MAY25 12.50 P 0.00 0.00 0.00 0.02 -0.03 32 0 174 0
29MAY25 13.00 P 0.00 0.00 0.00 0.05 -0.05 33 0 205 0
29MAY25 13.50 P 0.12 0.12 0.11 0.09 -0.10 33 13 283 -13
29MAY25 14.00 P 0.23 0.23 0.16 0.17 -0.14 34 341 570 -151
29MAY25 14.50 P 0.33 0.33 0.27 0.28 -0.20 35 6 1,298 -3
29MAY25 15.00 P 0.60 0.60 0.37 0.41 -0.29 36 372 1,349 +255
29MAY25 15.50 P 0.76 0.76 0.57 0.60 -0.36 37 112 1,489 -1
29MAY25 16.00 P 1.00 1.00 0.78 0.82 -0.44 37 93 1,124 +48
29MAY25 16.50 P 1.10 1.10 1.05 1.09 -0.51 38 120 580 +40
29MAY25 17.00 P 1.50 1.50 1.33 1.39 -0.60 39 18 28 +18
29MAY25 17.50 P 0.00 0.00 0.00 1.73 -0.63 40 0 20 0
29MAY25 18.00 P 0.00 0.00 0.00 2.10 -0.67 41 1 1 +1
29MAY25 18.50 P 0.00 0.00 0.00 2.54 -0.67 44 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 2.92 -0.73 44 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 3.34 -0.77 45 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 3.78 -0.79 46 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 4.69 -0.84 49 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 5.62 -0.88 51 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 6.58 -0.90 53 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 7.55 -0.92 56 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 534 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 47 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 92 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 81 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 95 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 62 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 116 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 339 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 83 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 68 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 372 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 388 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 348 0
27JUN25 11.50 P 0.00 0.00 0.00 0.02 0.00 34 0 210 0
27JUN25 12.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 337 0
27JUN25 12.50 P 0.00 0.00 0.00 0.06 -0.04 33 6 764 +6
27JUN25 13.00 P 0.00 0.00 0.00 0.11 -0.06 34 0 931 0
27JUN25 13.50 P 0.20 0.20 0.18 0.18 -0.11 35 3 3,156 -1
27JUN25 14.00 P 0.30 0.30 0.26 0.26 -0.18 34 4 661 +3
27JUN25 14.50 P 0.38 0.38 0.38 0.39 -0.25 35 2 1,877 -2
27JUN25 15.00 P 0.62 0.62 0.52 0.55 -0.32 35 215 1,611 +169
27JUN25 15.50 P 0.84 0.84 0.72 0.75 -0.39 36 10 303 +8
27JUN25 16.00 P 0.97 0.97 0.97 0.98 -0.45 37 10 2,093 -10
27JUN25 16.50 P 1.24 1.24 1.24 1.26 -0.50 38 50 2,230 +50
27JUN25 17.00 P 0.00 0.00 0.00 1.56 -0.59 39 0 953 0
27JUN25 17.50 P 1.87 1.87 1.87 1.91 -0.63 40 40 41 +15
27JUN25 18.00 P 0.00 0.00 0.00 2.26 -0.63 41 0 2,000 0
27JUN25 18.50 P 0.00 0.00 0.00 2.70 -0.61 43 0 80 0
27JUN25 19.00 P 0.00 0.00 0.00 3.11 -0.63 45 0 360 0
27JUN25 19.50 P 0.00 0.00 0.00 3.50 -0.69 45 0 24 0
27JUN25 20.00 P 0.00 0.00 0.00 3.93 -0.71 46 0 48 0
27JUN25 21.00 P 0.00 0.00 0.00 4.83 -0.74 49 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 5.75 -0.78 51 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 6.70 -0.80 54 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 7.65 -0.83 56 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 8.63 -0.84 59 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 9.60 -0.86 61 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 10.58 -0.88 63 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 11.57 -0.89 66 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 12.56 -0.90 69 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 13.55 -0.91 71 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 14.54 -0.92 73 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 15.54 -0.92 76 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 16.54 -0.92 79 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29SEP25 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 73 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 95 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 97 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 -0.02 30 0 19 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 299 0
29SEP25 10.50 P 0.00 0.00 0.00 0.02 -0.05 29 0 148 0
29SEP25 11.00 P 0.00 0.00 0.00 0.04 -0.07 29 0 326 0
29SEP25 11.50 P 0.00 0.00 0.00 0.08 -0.10 30 0 184 0
29SEP25 12.00 P 0.00 0.00 0.00 0.14 -0.12 31 0 235 0
29SEP25 12.50 P 0.00 0.00 0.00 0.22 -0.16 32 0 320 0
29SEP25 13.00 P 0.00 0.00 0.00 0.31 -0.21 32 0 3,289 0
29SEP25 13.50 P 0.00 0.00 0.00 0.45 -0.23 33 0 1,165 0
29SEP25 14.00 P 0.00 0.00 0.00 0.61 -0.28 33 0 1,371 0
29SEP25 14.50 P 0.00 0.00 0.00 0.80 -0.31 34 0 658 0
29SEP25 15.00 P 1.00 1.00 1.00 1.02 -0.34 34 13 713 0
29SEP25 15.50 P 1.28 1.28 1.28 1.27 -0.38 35 20 889 0
29SEP25 16.00 P 1.51 1.51 1.51 1.54 -0.41 35 10 7,149 0
29SEP25 16.50 P 0.00 0.00 0.00 1.84 -0.45 36 0 418 0
29SEP25 17.00 P 0.00 0.00 0.00 2.16 -0.57 36 0 152 0
29SEP25 17.50 P 0.00 0.00 0.00 2.50 -0.61 37 0 309 0
29SEP25 18.00 P 0.00 0.00 0.00 2.84 -0.67 37 0 109 0
29SEP25 18.50 P 0.00 0.00 0.00 3.32 -0.61 40 0 18 0
29SEP25 19.00 P 0.00 0.00 0.00 3.70 -0.65 40 0 17 0
29SEP25 19.50 P 0.00 0.00 0.00 4.11 -0.68 41 0 40 0
29SEP25 20.00 P 0.00 0.00 0.00 4.53 -0.70 42 0 528 0
29SEP25 21.00 P 0.00 0.00 0.00 5.39 -0.74 43 0 20 0
29SEP25 22.00 P 0.00 0.00 0.00 6.27 -0.78 44 0 123 0
29SEP25 23.00 P 0.00 0.00 0.00 7.19 -0.80 45 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 8.11 -0.83 47 0 190 0
29SEP25 25.00 P 0.00 0.00 0.00 9.05 -0.85 48 0 120 0
29SEP25 26.00 P 0.00 0.00 0.00 10.00 -0.86 49 0 30 0
29SEP25 27.00 P 0.00 0.00 0.00 10.95 -0.88 50 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 11.92 -0.89 52 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 12.89 -0.89 53 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 13.86 -0.90 54 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 14.83 -0.91 56 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 15.81 -0.91 57 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 16.79 -0.91 58 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 9 0
30DEC25 9.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 70 0
30DEC25 9.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 28 0
30DEC25 9.75 P 0.00 0.00 0.00 0.04 -0.02 31 0 43 0
30DEC25 10.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 183 0
30DEC25 10.50 P 0.00 0.00 0.00 0.09 -0.05 32 0 93 0
30DEC25 11.00 P 0.00 0.00 0.00 0.15 -0.06 32 0 126 0
30DEC25 11.50 P 0.00 0.00 0.00 0.21 -0.09 32 0 156 0
30DEC25 12.00 P 0.00 0.00 0.00 0.30 -0.10 33 0 575 0
30DEC25 12.50 P 0.40 0.40 0.40 0.41 -0.15 33 2 117 -2
30DEC25 13.00 P 0.00 0.00 0.00 0.54 -0.19 33 0 451 0
30DEC25 13.50 P 0.00 0.00 0.00 0.69 -0.24 34 0 200 0
30DEC25 14.00 P 0.94 0.94 0.92 0.88 -0.26 34 42 340 0
30DEC25 14.50 P 0.00 0.00 0.00 1.08 -0.30 34 0 113 0
30DEC25 15.00 P 0.00 0.00 0.00 1.31 -0.34 35 0 231 0
30DEC25 15.50 P 0.00 0.00 0.00 1.55 -0.40 35 0 80 0
30DEC25 16.00 P 1.87 1.88 1.87 1.84 -0.42 36 60 435 +49
30DEC25 16.50 P 2.17 2.17 2.17 2.13 -0.47 36 30 31 +30
30DEC25 17.00 P 0.00 0.00 0.00 2.44 -0.52 36 0 3 0
30DEC25 17.50 P 0.00 0.00 0.00 2.76 -0.58 36 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.13 -0.59 37 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 3.55 -0.56 39 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.87 -0.65 38 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.33 -0.61 40 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.65 -0.71 38 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.58 -0.66 41 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.45 -0.68 42 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.34 -0.71 43 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.25 -0.73 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 -0.03 30 0 9 0
30MAR26 9.75 P 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.09 -0.05 30 0 27 0
30MAR26 10.50 P 0.00 0.00 0.00 0.13 -0.07 30 0 40 0
30MAR26 11.00 P 0.00 0.00 0.00 0.20 -0.09 31 0 10 0
30MAR26 11.50 P 0.00 0.00 0.00 0.29 -0.11 32 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.39 -0.14 32 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.54 -0.16 33 0 25 0
30MAR26 13.00 P 0.00 0.00 0.00 0.68 -0.19 33 0 22 0
30MAR26 13.50 P 0.00 0.00 0.00 0.84 -0.25 33 0 0 0
30MAR26 14.00 P 1.03 1.03 1.03 1.06 -0.25 34 100 121 +90
30MAR26 14.50 P 1.21 1.21 1.20 1.29 -0.27 35 3 7 -1
30MAR26 15.00 P 0.00 0.00 0.00 1.53 -0.30 35 0 43 0
30MAR26 15.50 P 0.00 0.00 0.00 1.80 -0.33 35 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.03 -0.41 35 0 102 0
30MAR26 16.50 P 0.00 0.00 0.00 2.37 -0.41 36 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.69 -0.44 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.02 -0.47 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.35 -0.52 37 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.74 -0.52 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.13 -0.52 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.52 -0.55 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.92 -0.56 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.75 -0.59 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.61 -0.61 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.49 -0.64 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.39 -0.66 44 0 0 0
TOTAL PUT 5,660 118,577 +1,695
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$ 63.30
28MAR25 45.00 C 0.00 0.00 0.00 18.37 -0.50 53 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 17.37 -0.51 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 16.37 -0.51 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 15.37 -0.51 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 14.38 -0.50 47 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 13.38 -0.50 42 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 10.88 -0.51 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 8.50 -0.38 44 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 6.01 -0.39 33 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 3.50 -0.37 21 0 15 0
28MAR25 62.50 C 1.28 1.28 1.28 1.20 -0.36 13 15 103 +15
28MAR25 65.00 C 0.00 0.00 0.00 0.13 -0.15 12 0 306 0
28MAR25 67.50 C 0.04 0.04 0.04 0.01 -0.01 14 29 572 +15
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 206 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 148 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 17.53 -0.51 0 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 16.54 -0.50 29 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 15.54 -0.51 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 14.55 -0.50 25 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 13.55 -0.51 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 11.06 -0.51 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 8.63 -0.47 21 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 6.28 -0.34 21 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 3.79 -0.54 14 0 0 0
29APR25 62.50 C 1.73 1.73 1.73 1.74 -0.37 12 19 19 +19
29APR25 65.00 C 0.68 0.68 0.60 0.53 -0.25 11 38 365 +18
29APR25 67.50 C 0.23 0.23 0.22 0.10 -0.11 11 69 259 -53
29APR25 70.00 C 0.00 0.00 0.00 0.02 -0.02 12 0 366 0
29APR25 72.50 C 0.00 0.00 0.00 0.01 0.00 15 0 46 0
29APR25 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 40 0
29APR25 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 17.68 -0.51 0 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 16.69 -0.51 0 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 15.70 -0.50 19 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 14.71 -0.50 19 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 13.72 -0.50 19 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 11.24 -0.50 15 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 8.69 -0.63 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 6.50 -0.46 17 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 4.22 -0.36 15 0 15 0
29MAY25 62.50 C 0.00 0.00 0.00 2.37 -0.31 14 0 15 0
29MAY25 65.00 C 1.18 1.18 1.12 1.11 -0.23 13 8 222 +3
29MAY25 67.50 C 0.61 0.61 0.50 0.42 -0.16 13 33 174 +23
29MAY25 70.00 C 0.20 0.20 0.20 0.13 -0.07 13 60 143 0
29MAY25 72.50 C 0.00 0.00 0.00 0.04 -0.02 14 0 50 0
29MAY25 75.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 2 0
29MAY25 77.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29MAY25 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29MAY25 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 17.69 -0.50 24 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 16.69 -0.51 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 15.70 -0.51 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 14.71 -0.50 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 13.72 -0.50 15 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 11.24 -0.51 0 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 8.87 -0.45 18 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 6.58 -0.48 17 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 4.33 -0.34 15 0 23 0
27JUN25 62.50 C 0.00 0.00 0.00 2.52 -0.33 14 0 0 0
27JUN25 65.00 C 1.43 1.43 1.43 1.29 -0.23 14 2 79 +2
27JUN25 67.50 C 0.65 0.65 0.58 0.56 -0.17 13 28 291 +28
27JUN25 70.00 C 0.00 0.00 0.00 0.22 -0.08 13 0 48 0
27JUN25 72.50 C 0.00 0.00 0.00 0.07 -0.04 13 0 36 0
27JUN25 75.00 C 0.00 0.00 0.00 0.02 -0.02 13 0 105 0
27JUN25 77.50 C 0.00 0.00 0.00 0.01 0.00 14 0 25 0
27JUN25 80.00 C 0.00 0.00 0.00 0.01 0.00 16 0 6 0
27JUN25 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 4 0
27JUN25 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 39 0
27JUN25 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
27JUN25 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 17.69 -0.50 18 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 16.69 -0.51 14 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 15.71 -0.50 14 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 14.73 -0.51 13 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 13.76 -0.51 13 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 11.36 -0.50 13 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 9.04 -0.49 13 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 6.87 -0.48 13 0 10 0
29SEP25 60.00 C 0.00 0.00 0.00 4.95 -0.44 13 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 3.29 -0.46 13 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 2.15 -0.23 13 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 1.28 -0.23 13 0 67 0
29SEP25 70.00 C 0.00 0.00 0.00 0.72 -0.13 13 0 22 0
29SEP25 72.50 C 0.00 0.00 0.00 0.37 -0.11 13 0 13 0
29SEP25 75.00 C 0.00 0.00 0.00 0.18 -0.07 13 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 0.09 -0.03 14 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 0.04 -0.02 14 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 0.01 0.00 14 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 17 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 18.12 -0.50 14 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.15 -0.51 13 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.19 -0.51 13 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 15.23 -0.51 13 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.28 -0.50 13 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 11.93 -0.51 13 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 9.68 -0.50 13 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.59 -0.49 13 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 5.72 -0.46 13 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 4.01 -0.56 12 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 2.87 -0.27 13 0 23 0
30DEC25 67.50 C 0.00 0.00 0.00 1.89 -0.32 13 0 29 0
30DEC25 70.00 C 0.00 0.00 0.00 1.20 -0.24 13 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 0.72 -0.19 13 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 0.42 -0.12 13 0 61 0
30DEC25 77.50 C 0.00 0.00 0.00 0.23 -0.09 13 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.13 -0.05 13 0 2 0
30DEC25 82.50 C 0.00 0.00 0.00 0.07 -0.03 13 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.03 -0.02 13 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.56 -0.51 13 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.61 -0.51 13 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.66 -0.51 13 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.72 -0.51 13 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.78 -0.52 13 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.49 -0.52 13 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.30 -0.52 13 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 8.27 -0.51 13 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 6.45 -0.49 13 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 4.71 -0.62 12 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.56 -0.29 13 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 2.52 -0.37 13 0 2 0
30MAR26 70.00 C 0.00 0.00 0.00 1.72 -0.32 13 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.15 -0.24 13 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.74 -0.18 13 0 6 0
30MAR26 77.50 C 0.00 0.00 0.00 0.46 -0.14 13 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.28 -0.10 13 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.16 -0.08 13 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.10 -0.04 13 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.05 -0.03 13 0 0 0
TOTAL CALL 301 4,089 +70
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 430 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.18 0.25 0.18 0.26 +0.06 12 21 1,437 +12
28MAR25 65.00 P 1.30 1.61 1.30 1.71 +0.28 9 40 912 +40
28MAR25 67.50 P 4.03 4.03 4.03 4.20 +0.46 0 15 15 -15
28MAR25 70.00 P 0.00 0.00 0.00 6.70 +0.47 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 9.20 +0.50 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 11.70 +0.50 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 14.20 +0.50 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 16.70 +0.50 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 19.20 +0.50 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 21.70 +0.50 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 24.20 +0.50 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 26.70 +0.50 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 29.20 +0.50 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 31.70 +0.50 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 12 0 121 0
29APR25 60.00 P 0.08 0.08 0.08 0.09 0.00 11 42 305 +33
29APR25 62.50 P 0.47 0.55 0.47 0.58 +0.05 11 119 1,324 +119
29APR25 65.00 P 0.00 0.00 0.00 1.97 +0.22 11 0 220 0
29APR25 67.50 P 0.00 0.00 0.00 4.20 +0.37 0 0 2 0
29APR25 70.00 P 0.00 0.00 0.00 6.70 +0.47 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 9.20 +0.50 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 11.70 +0.50 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 14.20 +0.50 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 16.70 +0.50 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 19.20 +0.50 0 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 21.70 +0.50 0 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 24.20 +0.50 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 26.70 +0.50 0 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.02 +0.01 14 0 34 0
29MAY25 57.50 P 0.00 0.00 0.00 0.08 +0.01 13 0 22 0
29MAY25 60.00 P 0.27 0.29 0.27 0.32 +0.04 13 45 236 +42
29MAY25 62.50 P 0.95 0.97 0.95 0.99 +0.12 13 14 145 +11
29MAY25 65.00 P 0.00 0.00 0.00 2.28 +0.20 13 0 71 0
29MAY25 67.50 P 0.00 0.00 0.00 4.30 +0.34 14 0 15 0
29MAY25 70.00 P 0.00 0.00 0.00 6.70 +0.32 0 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 9.20 +0.50 0 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 11.70 +0.50 0 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 14.20 +0.50 0 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 16.70 +0.50 0 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 19.20 +0.50 0 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 21.70 +0.50 0 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 24.20 +0.50 0 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 26.70 +0.50 0 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 17 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 0.05 0.00 13 0 55 0
27JUN25 57.50 P 0.16 0.16 0.16 0.19 +0.01 13 1 122 +1
27JUN25 60.00 P 0.52 0.55 0.52 0.60 +0.07 13 67 148 +59
27JUN25 62.50 P 1.30 1.38 1.30 1.43 +0.13 13 12 241 +12
27JUN25 65.00 P 0.00 0.00 0.00 2.77 +0.18 13 0 96 0
27JUN25 67.50 P 0.00 0.00 0.00 4.57 +0.23 12 0 11 0
27JUN25 70.00 P 0.00 0.00 0.00 6.78 +0.39 10 0 16 0
27JUN25 72.50 P 0.00 0.00 0.00 9.27 +0.48 13 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 11.71 +0.50 13 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 14.20 +0.50 0 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 16.70 +0.50 0 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 19.20 +0.50 0 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 21.70 +0.50 0 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 24.20 +0.50 0 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 26.70 +0.50 0 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 29.20 +0.50 0 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 31.70 +0.50 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 0.01 0.00 13 0 40 0
29SEP25 52.50 P 0.00 0.00 0.00 0.06 0.00 13 0 20 0
29SEP25 55.00 P 0.00 0.00 0.00 0.19 +0.01 13 0 14 0
29SEP25 57.50 P 0.00 0.00 0.00 0.48 +0.03 13 0 91 0
29SEP25 60.00 P 1.10 1.10 1.10 1.04 +0.07 13 4 54 +4
29SEP25 62.50 P 0.00 0.00 0.00 2.02 +0.19 14 0 27 0
29SEP25 65.00 P 0.00 0.00 0.00 3.30 +0.13 13 0 47 0
29SEP25 67.50 P 0.00 0.00 0.00 5.03 +0.31 13 0 32 0
29SEP25 70.00 P 0.00 0.00 0.00 7.08 +0.39 13 0 8 0
29SEP25 72.50 P 0.00 0.00 0.00 9.35 +0.45 13 0 10 0
29SEP25 75.00 P 0.00 0.00 0.00 11.74 +0.49 13 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 14.20 +0.50 0 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 16.70 +0.50 0 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 19.20 +0.50 0 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 21.70 +0.50 0 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 24.20 +0.50 0 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 26.70 +0.50 0 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 29.20 +0.50 0 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 31.70 +0.50 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 13 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.02 -0.01 13 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 0.30 0.00 13 0 72 0
30DEC25 57.50 P 0.00 0.00 0.00 0.65 +0.01 13 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 1.26 +0.05 13 0 28 0
30DEC25 62.50 P 0.00 0.00 0.00 2.25 +0.15 13 0 15 0
30DEC25 65.00 P 0.00 0.00 0.00 3.50 +0.08 13 0 28 0
30DEC25 67.50 P 0.00 0.00 0.00 5.17 +0.26 13 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 7.16 +0.35 13 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 9.38 +0.41 13 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 11.75 +0.46 13 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 14.20 +0.50 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 16.70 +0.50 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 19.20 +0.50 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 21.70 +0.50 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 24.20 +0.50 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 26.70 +0.50 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 13 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 0.07 -0.01 13 0 0 0
30MAR26 52.50 P 0.33 0.33 0.33 0.19 -0.01 13 20 20 +20
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 0.81 0.00 13 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 1.50 +0.07 13 0 122 0
30MAR26 62.50 P 3.05 3.05 3.05 2.46 +0.13 13 2 15 +2
30MAR26 65.00 P 4.25 4.28 4.25 3.79 +0.15 13 3 8 +3
30MAR26 67.50 P 0.00 0.00 0.00 5.46 +0.38 14 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.24 +0.31 13 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 9.42 +0.39 13 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.76 +0.45 13 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.20 +0.50 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.70 +0.50 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.20 +0.50 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.70 +0.50 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.20 +0.50 0 0 0 0
TOTAL PUT 405 8,226 +343
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$ 49.70
28MAR25 20.00 C 0.00 0.00 0.00 29.73 +1.20 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 28.73 +1.20 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 27.73 +1.19 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 26.74 +1.20 135 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 25.74 +1.20 123 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 24.74 +1.20 110 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 23.74 +1.20 82 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 22.74 +1.20 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 21.74 +1.19 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 20.87 +1.30 146 0 2,015 0
28MAR25 30.00 C 0.00 0.00 0.00 19.75 +1.20 89 0 145 0
28MAR25 31.00 C 0.00 0.00 0.00 18.75 +1.20 80 0 735 0
28MAR25 32.00 C 0.00 0.00 0.00 17.75 +1.20 69 0 717 0
28MAR25 33.00 C 0.00 0.00 0.00 16.88 +1.30 116 0 1,723 0
28MAR25 34.00 C 0.00 0.00 0.00 15.75 +1.19 0 0 517 0
28MAR25 35.00 C 0.00 0.00 0.00 14.75 +1.19 0 0 1,910 0
28MAR25 36.00 C 0.00 0.00 0.00 13.76 +1.20 60 0 673 0
28MAR25 37.00 C 0.00 0.00 0.00 12.89 +1.30 88 0 2,503 0
28MAR25 38.00 C 0.00 0.00 0.00 11.76 +1.20 46 0 428 0
28MAR25 39.00 C 0.00 0.00 0.00 10.90 +1.27 76 0 3,392 0
28MAR25 40.00 C 0.00 0.00 0.00 9.91 +1.27 70 0 3,642 0
28MAR25 41.00 C 0.00 0.00 0.00 8.78 +1.19 44 0 3,323 0
28MAR25 42.00 C 8.10 8.10 8.10 7.79 +1.18 41 40 806 0
28MAR25 43.00 C 7.00 7.00 7.00 6.83 +1.16 42 20 647 0
28MAR25 44.00 C 0.00 0.00 0.00 5.89 +1.13 42 0 940 0
28MAR25 45.00 C 4.80 4.80 4.80 4.99 +1.00 42 1 1,195 -1
28MAR25 46.00 C 3.70 3.93 3.70 4.27 +1.06 47 6 621 +6
28MAR25 47.00 C 0.00 0.00 0.00 3.46 +1.03 45 0 1,162 0
28MAR25 48.00 C 2.05 3.05 2.05 2.75 +0.93 45 31 1,114 -31
28MAR25 49.00 C 1.52 2.50 1.52 2.13 +0.78 44 22 298 +7
28MAR25 50.00 C 1.24 2.00 1.21 1.60 +0.63 43 607 616 +216
28MAR25 52.50 C 0.55 1.04 0.55 0.70 +0.35 43 1,045 909 -617
28MAR25 55.00 C 0.27 0.47 0.27 0.26 +0.15 43 303 1,057 +157
28MAR25 57.50 C 0.07 0.15 0.07 0.08 +0.05 43 130 328 +130
28MAR25 60.00 C 0.05 0.07 0.05 0.03 +0.02 45 187 345 +185
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 250 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 20.87 +1.22 64 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 19.85 +1.20 0 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 18.86 +1.20 46 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 17.86 +1.19 0 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 16.88 +1.21 46 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 15.87 +1.19 0 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 14.88 +1.19 35 0 1 0
29APR25 36.00 C 0.00 0.00 0.00 13.89 +1.19 35 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 12.90 +1.19 34 0 240 0
29APR25 38.00 C 0.00 0.00 0.00 11.92 +1.18 35 0 98 0
29APR25 39.00 C 0.00 0.00 0.00 10.95 +1.17 35 0 102 0
29APR25 40.00 C 0.00 0.00 0.00 10.00 +1.17 36 0 30 0
29APR25 41.00 C 0.00 0.00 0.00 9.06 +1.15 36 0 160 0
29APR25 42.00 C 0.00 0.00 0.00 8.15 +1.12 36 0 154 0
29APR25 43.00 C 7.56 7.56 7.56 7.27 +1.09 36 30 129 +11
29APR25 44.00 C 0.00 0.00 0.00 6.43 +1.05 36 0 215 0
29APR25 45.00 C 5.80 5.80 5.80 5.63 +0.86 36 30 522 -10
29APR25 46.00 C 4.90 4.90 4.90 5.00 +1.03 38 1 560 0
29APR25 47.00 C 0.00 0.00 0.00 4.30 +1.07 37 0 763 0
29APR25 48.00 C 3.40 3.40 3.40 3.64 +0.95 37 5 226 -5
29APR25 49.00 C 3.42 3.48 3.04 3.04 +0.82 36 40 401 -36
29APR25 50.00 C 2.22 2.85 2.22 2.56 +0.65 36 44 350 +20
29APR25 52.50 C 1.47 1.90 1.47 1.57 +0.48 36 166 453 -94
29APR25 55.00 C 0.86 1.19 0.86 0.90 +0.32 36 37 260 +11
29APR25 57.50 C 0.71 0.71 0.61 0.48 +0.19 36 41 87 -10
29APR25 60.00 C 0.41 0.41 0.36 0.25 +0.12 36 57 194 -1
29APR25 62.50 C 0.23 0.23 0.23 0.12 +0.06 36 5 236 +5
29APR25 65.00 C 0.00 0.00 0.00 0.06 +0.03 36 0 150 0
29APR25 67.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 16.98 +1.19 33 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 16.00 +1.19 35 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 15.02 +1.18 35 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 14.04 +1.17 34 0 5 0
29MAY25 37.00 C 0.00 0.00 0.00 13.08 +1.16 34 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 12.13 +1.15 34 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 11.19 +1.12 34 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 10.28 +1.10 34 0 58 0
29MAY25 41.00 C 0.00 0.00 0.00 9.39 +1.07 34 0 9 0
29MAY25 42.00 C 0.00 0.00 0.00 8.53 +1.04 34 0 31 0
29MAY25 43.00 C 0.00 0.00 0.00 7.71 +1.00 34 0 222 0
29MAY25 44.00 C 0.00 0.00 0.00 6.93 +0.96 34 0 827 0
29MAY25 45.00 C 0.00 0.00 0.00 6.18 +0.88 34 0 479 0
29MAY25 46.00 C 0.00 0.00 0.00 5.62 +0.97 36 0 750 0
29MAY25 47.00 C 4.60 5.16 4.60 4.95 +0.89 36 31 337 -30
29MAY25 48.00 C 3.85 4.08 3.85 4.31 +0.80 35 33 134 +5
29MAY25 49.00 C 3.95 3.95 3.80 3.80 +0.76 35 34 137 -21
29MAY25 50.00 C 0.00 0.00 0.00 3.27 +0.68 35 0 392 0
29MAY25 52.50 C 2.53 2.59 2.22 2.24 +0.48 35 662 1,133 +248
29MAY25 55.00 C 1.40 1.77 1.40 1.47 +0.35 35 1,490 13,460 +72
29MAY25 57.50 C 0.87 1.18 0.87 0.93 +0.24 35 125 3,400 +90
29MAY25 60.00 C 0.60 0.80 0.60 0.57 +0.16 35 180 277 +152
29MAY25 62.50 C 0.52 0.52 0.52 0.34 +0.10 35 30 210 +30
29MAY25 65.00 C 0.00 0.00 0.00 0.20 +0.07 35 0 290 0
29MAY25 67.50 C 0.00 0.00 0.00 0.11 +0.03 34 0 30 0
27JUN25 20.00 C 0.00 0.00 0.00 29.93 +1.20 49 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 28.94 +1.20 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 27.95 +1.20 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 26.96 +1.19 0 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 25.98 +1.20 47 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 24.99 +1.20 43 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 24.00 +1.20 39 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 23.01 +1.20 32 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 22.02 +1.19 0 0 30 0
27JUN25 29.00 C 0.00 0.00 0.00 21.04 +1.20 37 0 342 0
27JUN25 30.00 C 0.00 0.00 0.00 20.05 +1.19 34 0 300 0
27JUN25 31.00 C 0.00 0.00 0.00 19.07 +1.19 35 0 361 0
27JUN25 32.00 C 0.00 0.00 0.00 18.09 +1.19 35 0 299 0
27JUN25 33.00 C 0.00 0.00 0.00 17.11 +1.18 34 0 58 0
27JUN25 34.00 C 0.00 0.00 0.00 16.15 +1.18 35 0 75 0
27JUN25 35.00 C 0.00 0.00 0.00 15.19 +1.17 35 0 393 0
27JUN25 36.00 C 0.00 0.00 0.00 14.24 +1.16 35 0 2,565 0
27JUN25 37.00 C 0.00 0.00 0.00 13.31 +1.15 35 0 80 0
27JUN25 38.00 C 0.00 0.00 0.00 12.39 +1.13 35 0 41 0
27JUN25 39.00 C 0.00 0.00 0.00 11.50 +1.11 35 0 38 0
27JUN25 40.00 C 0.00 0.00 0.00 10.63 +1.09 35 0 61 0
27JUN25 41.00 C 0.00 0.00 0.00 9.78 +1.05 35 0 1,274 0
27JUN25 42.00 C 0.00 0.00 0.00 9.02 +1.08 36 0 2,128 0
27JUN25 43.00 C 0.00 0.00 0.00 8.20 +0.99 35 0 176 0
27JUN25 44.00 C 0.00 0.00 0.00 7.46 +0.95 35 0 197 0
27JUN25 45.00 C 0.00 0.00 0.00 6.76 +0.92 35 0 352 0
27JUN25 46.00 C 0.00 0.00 0.00 6.23 +0.92 36 0 61 0
27JUN25 47.00 C 4.78 4.78 4.78 5.65 +0.99 37 19 4,863 0
27JUN25 48.00 C 4.88 4.88 4.88 4.93 +0.80 35 4 159 +4
27JUN25 49.00 C 4.20 4.20 4.20 4.41 +0.74 35 14 54 +14
27JUN25 50.00 C 0.00 0.00 0.00 3.92 +0.68 35 0 1,134 0
27JUN25 52.50 C 2.75 2.75 2.75 2.90 +0.58 35 1 217 0
27JUN25 55.00 C 2.35 2.38 2.21 2.09 +0.43 35 178 491 +108
27JUN25 57.50 C 1.70 1.70 1.70 1.46 +0.33 35 8 3,592 0
27JUN25 60.00 C 1.10 1.10 1.10 1.00 +0.24 35 2 129 0
27JUN25 62.50 C 0.89 0.89 0.89 0.68 +0.18 35 8 420 -8
27JUN25 65.00 C 0.60 0.67 0.58 0.45 +0.13 35 11 221 +3
27JUN25 67.50 C 0.51 0.51 0.51 0.29 +0.09 35 1 2 +1
29SEP25 20.00 C 0.00 0.00 0.00 29.94 +1.20 51 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 28.95 +1.19 0 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 27.96 +1.19 0 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 26.97 +1.19 0 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 25.99 +1.20 44 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 25.00 +1.19 39 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 24.01 +1.19 0 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 23.02 +1.19 0 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 22.04 +1.19 37 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 21.05 +1.19 34 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 20.07 +1.19 35 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 19.09 +1.18 35 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 18.12 +1.19 35 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 17.15 +1.18 35 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 16.19 +1.16 35 0 66 0
29SEP25 35.00 C 0.00 0.00 0.00 15.25 +1.16 35 0 4 0
29SEP25 36.00 C 0.00 0.00 0.00 14.32 +1.14 35 0 37 0
29SEP25 37.00 C 0.00 0.00 0.00 13.52 +1.23 38 0 1,389 0
29SEP25 38.00 C 0.00 0.00 0.00 12.53 +1.11 35 0 1,012 0
29SEP25 39.00 C 0.00 0.00 0.00 11.67 +1.07 35 0 50 0
29SEP25 40.00 C 0.00 0.00 0.00 10.84 +1.05 35 0 155 0
29SEP25 41.00 C 0.00 0.00 0.00 10.05 +1.02 35 0 64 0
29SEP25 42.00 C 0.00 0.00 0.00 9.29 +0.99 35 0 231 0
29SEP25 43.00 C 0.00 0.00 0.00 8.56 +0.94 35 0 624 0
29SEP25 44.00 C 7.80 7.84 7.80 7.89 +0.93 35 6 116 -4
29SEP25 45.00 C 0.00 0.00 0.00 7.23 +0.86 35 0 142 0
29SEP25 46.00 C 0.00 0.00 0.00 6.64 +0.85 35 0 13 0
29SEP25 47.00 C 0.00 0.00 0.00 6.07 +0.80 35 0 61 0
29SEP25 48.00 C 0.00 0.00 0.00 5.53 +0.74 35 0 31 0
29SEP25 49.00 C 0.00 0.00 0.00 5.05 +0.72 35 0 28 0
29SEP25 50.00 C 0.00 0.00 0.00 4.58 +0.66 35 0 63 0
29SEP25 52.50 C 3.50 3.51 3.50 3.60 +0.56 35 6 52 +6
29SEP25 55.00 C 0.00 0.00 0.00 2.81 +0.48 35 0 37 0
29SEP25 57.50 C 2.63 2.63 2.63 2.18 +0.36 35 2 123 +2
29SEP25 60.00 C 1.69 2.00 1.69 1.67 +0.34 35 7 128 +7
29SEP25 62.50 C 0.00 0.00 0.00 1.27 +0.26 35 0 25 0
29SEP25 65.00 C 0.00 0.00 0.00 0.96 +0.20 35 0 86 0
29SEP25 67.50 C 0.00 0.00 0.00 0.74 +0.18 35 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 24.02 +1.20 38 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 23.03 +1.20 35 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 22.05 +1.20 36 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 21.07 +1.20 36 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 20.09 +1.19 35 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 19.12 +1.18 35 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 18.17 +1.18 35 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 17.23 +1.17 35 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 16.31 +1.17 35 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 15.40 +1.14 35 0 20 0
30DEC25 36.00 C 0.00 0.00 0.00 14.52 +1.12 35 0 20 0
30DEC25 37.00 C 0.00 0.00 0.00 13.67 +1.10 35 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 12.85 +1.07 35 0 100 0
30DEC25 39.00 C 0.00 0.00 0.00 12.07 +1.06 35 0 7 0
30DEC25 40.00 C 0.00 0.00 0.00 11.31 +1.02 35 0 10 0
30DEC25 41.00 C 0.00 0.00 0.00 10.61 +1.02 35 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 9.90 +0.94 35 0 29 0
30DEC25 43.00 C 0.00 0.00 0.00 9.28 +0.94 35 0 36 0
30DEC25 44.00 C 0.00 0.00 0.00 8.66 +0.91 35 0 2 0
30DEC25 45.00 C 0.00 0.00 0.00 8.07 +0.85 35 0 1 0
30DEC25 46.00 C 0.00 0.00 0.00 7.54 +0.85 35 0 481 0
30DEC25 47.00 C 0.00 0.00 0.00 7.02 +0.80 35 0 486 0
30DEC25 48.00 C 0.00 0.00 0.00 6.53 +0.76 35 0 1 0
30DEC25 49.00 C 0.00 0.00 0.00 6.09 +0.75 35 0 76 0
30DEC25 50.00 C 0.00 0.00 0.00 5.66 +0.71 35 0 22 0
30DEC25 52.50 C 0.00 0.00 0.00 4.72 +0.66 35 0 64 0
30DEC25 55.00 C 0.00 0.00 0.00 3.90 +0.55 35 0 54 0
30DEC25 57.50 C 3.44 3.44 3.44 3.20 +0.46 35 60 60 +60
30DEC25 60.00 C 0.00 0.00 0.00 2.65 +0.43 35 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 2.17 +0.37 35 0 16 0
30DEC25 65.00 C 0.00 0.00 0.00 1.76 +0.30 35 0 2 0
30DEC25 67.50 C 0.00 0.00 0.00 1.45 +0.29 35 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 14.86 +1.09 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.08 +1.08 35 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.33 +1.05 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.62 +1.02 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.94 +1.01 35 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.28 +0.97 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.67 +0.94 35 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.09 +0.95 35 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.51 +0.88 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.99 +0.87 35 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.49 +0.86 35 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 7.99 +0.81 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 7.53 +0.78 35 0 2 0
30MAR26 49.00 C 0.00 0.00 0.00 7.11 +0.77 35 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 6.69 +0.76 35 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 5.75 +0.68 35 0 4 0
30MAR26 55.00 C 0.00 0.00 0.00 4.89 +0.58 35 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 4.20 +0.58 35 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 3.57 +0.48 35 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 3.04 +0.45 35 0 16 0
30MAR26 65.00 C 2.55 2.55 2.55 2.58 +0.46 35 2 4 +2
30MAR26 67.50 C 2.13 2.13 2.13 2.18 +0.34 35 15 15 +15
TOTAL CALL 5,777 85,766 +699
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 171 0 130 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 154 0 228 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 146 0 19 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 138 0 99 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 131 0 259 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 278 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 125 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3,335 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4,107 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,656 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,297 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,024 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,568 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 964 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7,129 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 975 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,120 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,943 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,309 0
28MAR25 40.00 P 0.02 0.02 0.02 0.01 0.00 46 34 2,765 +34
28MAR25 41.00 P 0.05 0.05 0.05 0.02 0.00 45 15 356 -12
28MAR25 42.00 P 0.05 0.05 0.05 0.03 -0.02 42 10 569 0
28MAR25 43.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 1,725 0
28MAR25 44.00 P 0.14 0.14 0.10 0.13 -0.06 43 42 1,163 0
28MAR25 45.00 P 0.17 0.20 0.16 0.22 -0.10 42 102 432 +75
28MAR25 46.00 P 0.44 0.44 0.25 0.38 -0.15 43 164 515 -17
28MAR25 47.00 P 0.60 0.60 0.40 0.58 -0.24 42 2,175 2,048 +1,773
28MAR25 48.00 P 0.90 0.90 0.64 0.87 -0.35 42 131 1,055 +17
28MAR25 49.00 P 1.00 1.18 0.97 1.25 -0.57 41 259 199 +162
28MAR25 50.00 P 1.77 1.82 1.43 1.73 -0.64 41 292 291 +220
28MAR25 52.50 P 3.01 3.39 2.96 3.37 -0.92 41 72 50 +50
28MAR25 55.00 P 5.72 5.72 5.24 5.40 -1.15 37 89 49 +49
28MAR25 57.50 P 0.00 0.00 0.00 7.83 -1.17 42 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 10.30 -1.20 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 12.80 -1.20 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 15.30 -1.20 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 17.80 -1.20 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 98 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 152 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 312 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 196 0
29APR25 37.00 P 0.00 0.00 0.00 0.02 0.00 36 0 883 0
29APR25 38.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 1,315 0
29APR25 39.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 260 0
29APR25 40.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 431 0
29APR25 41.00 P 0.18 0.18 0.18 0.16 -0.05 36 178 681 0
29APR25 42.00 P 0.26 0.26 0.26 0.25 -0.07 36 297 228 -182
29APR25 43.00 P 0.32 0.32 0.32 0.35 -0.12 35 7 836 +5
29APR25 44.00 P 0.50 0.50 0.38 0.49 -0.18 35 117 522 +107
29APR25 45.00 P 0.68 0.68 0.57 0.69 -0.21 35 50 1,211 0
29APR25 46.00 P 0.99 0.99 0.78 0.93 -0.28 35 85 1,105 +16
29APR25 47.00 P 1.23 1.23 1.10 1.24 -0.35 35 101 405 +71
29APR25 48.00 P 1.52 1.52 1.52 1.60 -0.45 35 1 53 +1
29APR25 49.00 P 1.82 1.82 1.82 2.03 -0.56 35 30 388 0
29APR25 50.00 P 2.46 2.46 2.46 2.54 -0.68 35 20 30 0
29APR25 52.50 P 0.00 0.00 0.00 4.08 -0.81 35 0 8 0
29APR25 55.00 P 0.00 0.00 0.00 5.95 -0.91 36 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 8.08 -1.03 36 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 10.38 -1.13 36 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 12.81 -1.19 36 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 15.30 -1.20 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 17.80 -1.20 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 41 0
29MAY25 34.00 P 0.00 0.00 0.00 0.02 0.00 35 0 8 0
29MAY25 35.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 73 0
29MAY25 36.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 98 0
29MAY25 37.00 P 0.00 0.00 0.00 0.07 -0.04 34 0 346 0
29MAY25 38.00 P 0.00 0.00 0.00 0.11 -0.05 34 0 526 0
29MAY25 39.00 P 0.00 0.00 0.00 0.17 -0.07 34 0 230 0
29MAY25 40.00 P 0.26 0.26 0.26 0.26 -0.09 35 4 13,871 0
29MAY25 41.00 P 0.00 0.00 0.00 0.36 -0.13 35 0 3,604 0
29MAY25 42.00 P 0.50 0.50 0.50 0.50 -0.17 35 3 314 0
29MAY25 43.00 P 0.00 0.00 0.00 0.67 -0.19 35 0 481 0
29MAY25 44.00 P 1.01 1.01 0.72 0.86 -0.26 34 7 423 0
29MAY25 45.00 P 1.22 1.22 0.95 1.10 -0.30 34 155 503 +119
29MAY25 46.00 P 1.23 1.23 1.21 1.38 -0.36 34 38 128 +38
29MAY25 47.00 P 1.48 1.48 1.48 1.72 -0.42 34 30 168 +30
29MAY25 48.00 P 1.83 1.83 1.83 2.10 -0.51 34 30 30 0
29MAY25 49.00 P 2.24 2.24 2.24 2.55 -0.59 33 30 186 +30
29MAY25 50.00 P 2.94 3.04 2.77 3.06 -0.76 34 355 445 +341
29MAY25 52.50 P 0.00 0.00 0.00 4.56 -0.69 34 0 8 0
29MAY25 55.00 P 5.81 5.81 5.81 6.31 -0.92 34 13 13 +13
29MAY25 57.50 P 0.00 0.00 0.00 8.37 -0.98 34 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 10.55 -1.08 34 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 12.88 -1.14 34 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 15.31 -1.19 35 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 17.80 -1.20 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 377 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 155 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 101 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 126 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 231 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 252 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 723 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 102 0
27JUN25 32.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 318 0
27JUN25 33.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 133 0
27JUN25 34.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 126 0
27JUN25 35.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 2,042 0
27JUN25 36.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 2,168 0
27JUN25 37.00 P 0.00 0.00 0.00 0.18 -0.05 35 0 1,400 0
27JUN25 38.00 P 0.00 0.00 0.00 0.25 -0.08 35 0 899 0
27JUN25 39.00 P 0.00 0.00 0.00 0.35 -0.08 35 0 419 0
27JUN25 40.00 P 0.00 0.00 0.00 0.46 -0.11 35 0 566 0
27JUN25 41.00 P 0.00 0.00 0.00 0.60 -0.17 35 0 3,967 0
27JUN25 42.00 P 0.00 0.00 0.00 0.78 -0.22 35 0 2,011 0
27JUN25 43.00 P 0.85 0.85 0.85 1.00 -0.24 35 8 458 +1
27JUN25 44.00 P 0.00 0.00 0.00 1.25 -0.27 35 0 164 0
27JUN25 45.00 P 0.00 0.00 0.00 1.53 -0.32 34 0 204 0
27JUN25 46.00 P 0.00 0.00 0.00 1.85 -0.38 34 0 650 0
27JUN25 47.00 P 0.00 0.00 0.00 2.22 -0.44 34 0 789 0
27JUN25 48.00 P 0.00 0.00 0.00 2.65 -0.50 35 0 481 0
27JUN25 49.00 P 3.07 3.07 3.07 3.07 -0.61 34 30 357 +30
27JUN25 50.00 P 3.27 3.27 3.27 3.63 -0.62 35 8 23 0
27JUN25 52.50 P 5.10 5.10 5.10 5.10 -0.67 35 30 110 +30
27JUN25 55.00 P 0.00 0.00 0.00 6.88 -0.74 36 0 3 0
27JUN25 57.50 P 0.00 0.00 0.00 8.72 -0.91 35 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 10.81 -1.00 35 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 13.04 -1.07 35 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 15.38 -1.14 35 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 17.81 -1.19 35 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP25 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP25 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29SEP25 25.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 22 0
29SEP25 26.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 5 0
29SEP25 27.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 95 0
29SEP25 28.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 112 0
29SEP25 29.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 104 0
29SEP25 30.00 P 0.00 0.00 0.00 0.12 -0.03 35 0 608 0
29SEP25 31.00 P 0.00 0.00 0.00 0.17 -0.03 35 0 226 0
29SEP25 32.00 P 0.00 0.00 0.00 0.24 -0.04 35 0 241 0
29SEP25 33.00 P 0.00 0.00 0.00 0.31 -0.06 35 0 430 0
29SEP25 34.00 P 0.00 0.00 0.00 0.41 -0.06 35 0 223 0
29SEP25 35.00 P 0.00 0.00 0.00 0.53 -0.09 35 0 1,105 0
29SEP25 36.00 P 0.00 0.00 0.00 0.67 -0.10 35 0 373 0
29SEP25 37.00 P 0.00 0.00 0.00 0.83 -0.14 35 0 1,171 0
29SEP25 38.00 P 0.82 0.82 0.82 1.03 -0.15 35 5 1,165 +5
29SEP25 39.00 P 0.00 0.00 0.00 1.25 -0.18 35 0 56 0
29SEP25 40.00 P 0.00 0.00 0.00 1.50 -0.16 35 0 434 0
29SEP25 41.00 P 0.00 0.00 0.00 1.73 -0.24 34 0 30 0
29SEP25 42.00 P 0.00 0.00 0.00 2.04 -0.26 34 0 6 0
29SEP25 43.00 P 0.00 0.00 0.00 2.37 -0.40 34 0 140 0
29SEP25 44.00 P 0.00 0.00 0.00 2.84 -0.33 35 0 61 0
29SEP25 45.00 P 0.00 0.00 0.00 3.24 -0.40 35 0 20 0
29SEP25 46.00 P 0.00 0.00 0.00 3.71 -0.41 35 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 4.19 -0.46 35 0 2 0
29SEP25 48.00 P 0.00 0.00 0.00 4.70 -0.50 35 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 5.26 -0.52 35 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 5.82 -0.59 35 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 7.40 -0.68 35 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 9.16 -0.75 35 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 11.05 -0.82 35 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 13.06 -0.89 35 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 15.18 -0.95 35 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 17.37 -1.01 35 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 19.64 -1.04 35 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 33 0
30DEC25 27.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 2 0
30DEC25 28.00 P 0.00 0.00 0.00 0.17 -0.02 35 0 60 0
30DEC25 29.00 P 0.00 0.00 0.00 0.23 -0.03 35 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.30 -0.04 35 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.39 -0.05 35 0 59 0
30DEC25 32.00 P 0.00 0.00 0.00 0.49 -0.06 35 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.62 -0.08 35 0 75 0
30DEC25 34.00 P 0.00 0.00 0.00 0.76 -0.09 35 0 70 0
30DEC25 35.00 P 0.00 0.00 0.00 0.93 -0.11 35 0 27 0
30DEC25 36.00 P 0.00 0.00 0.00 1.12 -0.12 35 0 45 0
30DEC25 37.00 P 0.00 0.00 0.00 1.33 -0.16 35 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 1.58 -0.16 35 0 44 0
30DEC25 39.00 P 1.50 1.50 1.50 1.84 -0.20 35 1 16 0
30DEC25 40.00 P 0.00 0.00 0.00 2.14 -0.23 35 0 41 0
30DEC25 41.00 P 0.00 0.00 0.00 2.47 -0.23 35 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 2.81 -0.29 35 0 82 0
30DEC25 43.00 P 0.00 0.00 0.00 3.21 -0.29 35 0 80 0
30DEC25 44.00 P 0.00 0.00 0.00 3.61 -0.33 35 0 80 0
30DEC25 45.00 P 0.00 0.00 0.00 4.04 -0.38 35 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 4.52 -0.38 35 0 550 0
30DEC25 47.00 P 0.00 0.00 0.00 5.01 -0.43 35 0 670 0
30DEC25 48.00 P 0.00 0.00 0.00 5.53 -0.47 35 0 10 0
30DEC25 49.00 P 0.00 0.00 0.00 6.09 -0.48 35 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 6.66 -0.52 35 0 1 0
30DEC25 52.50 P 0.00 0.00 0.00 8.21 -0.58 35 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 9.90 -0.68 35 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 11.70 -0.78 35 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 13.66 -0.81 35 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 15.69 -0.88 35 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 17.80 -0.95 35 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.00 -0.98 35 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.53 -0.14 35 0 69 0
30MAR26 37.00 P 0.00 0.00 0.00 1.79 -0.14 35 0 27 0
30MAR26 38.00 P 1.63 1.63 1.63 2.05 -0.18 35 40 30 -40
30MAR26 39.00 P 0.00 0.00 0.00 2.36 -0.20 35 0 28 0
30MAR26 40.00 P 0.00 0.00 0.00 2.68 -0.21 35 0 0 0
30MAR26 41.00 P 3.00 3.00 2.33 3.02 -0.26 35 66 67 +64
30MAR26 42.00 P 0.00 0.00 0.00 3.41 -0.27 35 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 3.81 -0.28 35 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.22 -0.34 35 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.69 -0.35 35 0 66 0
30MAR26 46.00 P 0.00 0.00 0.00 5.17 -0.36 35 0 100 0
30MAR26 47.00 P 0.00 0.00 0.00 5.66 -0.40 35 0 100 0
30MAR26 48.00 P 0.00 0.00 0.00 6.18 -0.45 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.74 -0.46 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.31 -0.48 35 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.84 -0.56 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.48 -0.65 35 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.28 -0.68 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.16 -0.77 35 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.14 -0.82 35 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.21 -0.87 35 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.34 -0.93 35 0 0 0
TOTAL PUT 5,124 101,189 +3,030
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$ 18.08
28MAR25 10.00 C 0.00 0.00 0.00 8.10 +0.02 117 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 7.60 +0.02 106 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 7.10 +0.02 95 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 6.60 +0.02 85 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 6.10 +0.02 74 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 5.60 +0.02 63 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 5.10 +0.02 44 0 55 0
28MAR25 13.50 C 0.00 0.00 0.00 4.60 +0.02 0 0 2 0
28MAR25 14.00 C 0.00 0.00 0.00 4.10 +0.02 0 0 364 0
28MAR25 14.50 C 0.00 0.00 0.00 3.60 +0.02 0 0 30 0
28MAR25 15.00 C 3.20 3.20 3.20 3.20 +0.12 71 237 391 +237
28MAR25 15.50 C 0.00 0.00 0.00 2.60 +0.01 0 0 39 0
28MAR25 16.00 C 0.00 0.00 0.00 2.17 +0.04 47 0 165 0
28MAR25 16.50 C 1.61 1.61 1.61 1.66 +0.03 36 100 341 -100
28MAR25 17.00 C 1.05 1.20 1.05 1.18 +0.03 29 10 620 -2
28MAR25 17.50 C 0.71 0.81 0.71 0.74 +0.02 25 302 1,752 -246
28MAR25 18.00 C 0.38 0.45 0.33 0.41 +0.02 25 321 5,158 +21
28MAR25 18.50 C 0.18 0.22 0.13 0.19 +0.01 24 1,367 7,514 +252
28MAR25 19.00 C 0.09 0.11 0.09 0.08 +0.01 25 1,323 6,702 +351
28MAR25 19.50 C 0.05 0.05 0.05 0.03 +0.01 25 75 2,687 +6
28MAR25 20.00 C 0.02 0.02 0.02 0.01 0.00 26 19 4,280 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3,919 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,569 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,487 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 731 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,183 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 846 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 331 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 564 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 123 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 35 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 74 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 115 0 16 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 120 0 88 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.64 +0.02 46 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.14 +0.02 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.64 +0.02 0 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.15 +0.02 38 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.65 +0.02 31 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.15 +0.02 0 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 3.65 +0.01 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 3.20 +0.06 33 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 2.67 +0.02 22 0 4 0
29APR25 16.00 C 2.05 2.05 2.05 2.19 -0.01 22 10 122 +10
29APR25 16.50 C 0.00 0.00 0.00 1.79 +0.03 26 0 22 0
29APR25 17.00 C 1.21 1.21 1.21 1.36 +0.04 24 2 281 0
29APR25 17.50 C 0.00 0.00 0.00 0.99 +0.04 23 0 1,936 0
29APR25 18.00 C 0.71 0.72 0.71 0.69 +0.03 23 13 3,847 +3
29APR25 18.50 C 0.46 0.50 0.45 0.45 +0.02 23 7 2,952 +6
29APR25 19.00 C 0.29 0.34 0.29 0.28 +0.02 23 123 2,700 -12
29APR25 19.50 C 0.00 0.00 0.00 0.16 +0.01 22 0 733 0
29APR25 20.00 C 0.13 0.16 0.13 0.09 +0.01 22 404 954 +10
29APR25 21.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 1,210 0
29APR25 22.00 C 0.05 0.05 0.05 0.01 0.00 25 75 816 -22
29APR25 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3,757 0
29APR25 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 729 0
29APR25 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 110 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 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 60 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.68 +0.02 39 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.18 +0.02 27 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.68 +0.01 0 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.19 +0.02 27 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.69 +0.01 0 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.20 +0.02 23 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 3.71 +0.02 23 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 3.23 +0.02 23 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 2.76 +0.02 23 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 2.31 +0.01 23 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 1.90 0.00 23 0 120 0
29MAY25 17.00 C 0.00 0.00 0.00 1.55 +0.03 25 0 415 0
29MAY25 17.50 C 0.00 0.00 0.00 1.20 +0.03 24 0 804 0
29MAY25 18.00 C 0.82 0.94 0.82 0.91 +0.01 24 3 1,068 +1
29MAY25 18.50 C 0.00 0.00 0.00 0.66 0.00 23 0 2,031 0
29MAY25 19.00 C 0.54 0.54 0.54 0.47 -0.01 23 7 1,790 -5
29MAY25 19.50 C 0.38 0.40 0.38 0.32 -0.01 23 169 1,465 -154
29MAY25 20.00 C 0.29 0.29 0.29 0.22 -0.01 23 11 989 +11
29MAY25 21.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 789 0
29MAY25 22.00 C 0.10 0.10 0.10 0.04 0.00 24 102 1,094 +100
29MAY25 23.00 C 0.00 0.00 0.00 0.02 0.00 25 0 121 0
29MAY25 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 250 0
29MAY25 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29MAY25 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29MAY25 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.68 +0.02 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 7.19 +0.02 37 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.69 +0.02 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 6.20 +0.02 31 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 5.70 +0.02 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.21 +0.02 25 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 4.72 +0.02 27 0 227 0
27JUN25 14.00 C 0.00 0.00 0.00 4.22 +0.01 20 0 72 0
27JUN25 14.50 C 0.00 0.00 0.00 3.74 +0.02 24 0 30 0
27JUN25 15.00 C 0.00 0.00 0.00 3.26 +0.01 23 0 80 0
27JUN25 15.50 C 0.00 0.00 0.00 2.80 +0.01 24 0 46 0
27JUN25 16.00 C 0.00 0.00 0.00 2.36 +0.01 23 0 10 0
27JUN25 16.50 C 0.00 0.00 0.00 1.98 +0.07 25 0 1,027 0
27JUN25 17.00 C 1.60 1.60 1.60 1.62 +0.06 25 2 1,093 0
27JUN25 17.50 C 1.30 1.31 1.29 1.28 +0.03 24 133 5,977 +133
27JUN25 18.00 C 1.03 1.03 1.03 0.99 0.00 24 3 627 +3
27JUN25 18.50 C 0.00 0.00 0.00 0.74 -0.02 24 0 761 0
27JUN25 19.00 C 0.62 0.62 0.62 0.55 -0.01 24 2 3,467 0
27JUN25 19.50 C 0.00 0.00 0.00 0.39 -0.02 23 0 2,164 0
27JUN25 20.00 C 0.37 0.38 0.35 0.28 -0.01 24 394 3,430 -115
27JUN25 21.00 C 0.23 0.23 0.23 0.13 -0.01 24 2 1,142 -2
27JUN25 22.00 C 0.00 0.00 0.00 0.06 0.00 24 0 1,838 0
27JUN25 23.00 C 0.00 0.00 0.00 0.03 0.00 25 0 982 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,061 0
27JUN25 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,411 0
27JUN25 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 753 0
27JUN25 27.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 59 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 729 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 0.00 41 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 49 0 65 0
29SEP25 10.50 C 0.00 0.00 0.00 7.68 +0.01 0 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.19 +0.02 34 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.69 +0.01 0 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 6.20 +0.02 29 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.70 +0.01 0 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.21 +0.01 24 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.73 +0.02 27 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 4.25 +0.02 26 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 3.78 +0.01 26 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 3.34 +0.02 26 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 2.91 +0.01 26 0 10 0
29SEP25 16.00 C 0.00 0.00 0.00 2.52 +0.01 26 0 43 0
29SEP25 16.50 C 0.00 0.00 0.00 2.10 +0.01 24 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.79 +0.01 25 0 1,179 0
29SEP25 17.50 C 0.00 0.00 0.00 1.51 +0.01 25 0 345 0
29SEP25 18.00 C 0.00 0.00 0.00 1.26 +0.01 25 0 2,078 0
29SEP25 18.50 C 0.00 0.00 0.00 1.06 +0.01 25 0 1,686 0
29SEP25 19.00 C 0.00 0.00 0.00 0.87 0.00 25 0 1,521 0
29SEP25 19.50 C 0.00 0.00 0.00 0.72 +0.01 25 0 1,566 0
29SEP25 20.00 C 0.52 0.59 0.52 0.59 +0.01 25 168 2,896 +100
29SEP25 21.00 C 0.38 0.41 0.38 0.39 0.00 26 150 1,865 +50
29SEP25 22.00 C 0.27 0.27 0.27 0.26 0.00 26 100 514 +100
29SEP25 23.00 C 0.20 0.20 0.20 0.17 0.00 26 5 293 +5
29SEP25 24.00 C 0.00 0.00 0.00 0.11 0.00 26 0 82 0
29SEP25 25.00 C 0.00 0.00 0.00 0.07 0.00 26 0 107 0
29SEP25 26.00 C 0.00 0.00 0.00 0.04 0.00 26 0 6 0
29SEP25 27.00 C 0.00 0.00 0.00 0.03 0.00 27 0 1,022 0
29SEP25 28.00 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 120 0
29SEP25 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 120 0
30DEC25 11.00 C 0.00 0.00 0.00 7.19 +0.02 30 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 6.69 +0.01 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.20 +0.02 25 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.71 +0.02 25 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.22 +0.02 24 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.74 +0.02 24 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.27 +0.02 24 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.82 +0.02 24 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.40 +0.02 24 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 2.96 +0.06 23 0 14 0
30DEC25 16.00 C 0.00 0.00 0.00 2.64 +0.02 24 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 2.25 +0.02 23 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.96 +0.02 23 0 377 0
30DEC25 17.50 C 0.00 0.00 0.00 1.70 +0.02 23 0 15 0
30DEC25 18.00 C 0.00 0.00 0.00 1.47 +0.02 23 0 420 0
30DEC25 18.50 C 0.00 0.00 0.00 1.27 +0.02 23 0 741 0
30DEC25 19.00 C 0.00 0.00 0.00 1.08 +0.01 23 0 67 0
30DEC25 19.50 C 0.00 0.00 0.00 0.93 +0.02 24 0 189 0
30DEC25 20.00 C 0.74 0.76 0.74 0.79 +0.02 24 12 203 +2
30DEC25 21.00 C 0.55 0.55 0.55 0.56 +0.01 24 20 98 +20
30DEC25 22.00 C 0.00 0.00 0.00 0.41 +0.01 24 0 107 0
30DEC25 23.00 C 0.00 0.00 0.00 0.29 +0.01 24 0 85 0
30DEC25 24.00 C 0.00 0.00 0.00 0.20 +0.01 24 0 400 0
30DEC25 25.00 C 0.00 0.00 0.00 0.13 0.00 24 0 425 0
30DEC25 26.00 C 0.00 0.00 0.00 0.09 0.00 24 0 111 0
30DEC25 27.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 116 0
30DEC25 28.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.69 +0.01 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.20 +0.01 24 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.71 +0.01 23 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.24 +0.02 24 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.77 0.00 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.34 +0.01 24 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.92 0.00 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.54 +0.01 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.18 0.00 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.86 +0.01 24 0 0 0
30MAR26 16.50 C 2.30 2.30 2.28 2.47 0.00 22 7 12 +7
30MAR26 17.00 C 0.00 0.00 0.00 2.21 0.00 23 0 91 0
30MAR26 17.50 C 0.00 0.00 0.00 1.95 -0.01 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.73 0.00 23 0 102 0
30MAR26 18.50 C 0.00 0.00 0.00 1.52 -0.01 23 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 1.34 0.00 23 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.17 -0.01 23 0 1 0
30MAR26 20.00 C 0.94 0.94 0.94 1.02 -0.01 23 2 3 +2
30MAR26 21.00 C 0.00 0.00 0.00 0.77 -0.01 23 0 13 0
30MAR26 22.00 C 0.00 0.00 0.00 0.57 -0.01 23 0 3 0
30MAR26 23.00 C 0.42 0.42 0.42 0.44 -0.01 24 1 6 +1
30MAR26 24.00 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.24 0.00 24 0 7 0
30MAR26 26.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
TOTAL CALL 5,681 120,822 +773
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 785 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 60 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 170 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 70 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 133 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 148 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 113 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 160 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 515 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 800 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,156 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,073 0
28MAR25 16.00 P 0.01 0.01 0.01 0.01 0.00 32 100 2,959 0
28MAR25 16.50 P 0.03 0.03 0.02 0.01 0.00 25 285 4,586 -284
28MAR25 17.00 P 0.03 0.03 0.03 0.03 0.00 23 474 7,158 +454
28MAR25 17.50 P 0.11 0.14 0.08 0.11 0.00 23 539 6,485 -240
28MAR25 18.00 P 0.31 0.35 0.21 0.28 0.00 23 967 11,036 +235
28MAR25 18.50 P 0.63 0.63 0.50 0.56 -0.01 22 771 5,678 +102
28MAR25 19.00 P 0.90 0.91 0.90 0.94 -0.03 19 5 3,652 0
28MAR25 19.50 P 0.00 0.00 0.00 1.43 -0.01 24 0 442 0
28MAR25 20.00 P 0.00 0.00 0.00 1.92 -0.04 0 0 106 0
28MAR25 21.00 P 0.00 0.00 0.00 2.92 -0.02 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 3.92 -0.02 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 4.92 -0.02 0 0 30 0
28MAR25 24.00 P 0.00 0.00 0.00 5.92 -0.02 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.92 -0.02 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.92 -0.02 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.92 -0.02 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.92 -0.02 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.92 -0.02 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.92 -0.02 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.92 -0.02 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 13.92 -0.02 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 14.92 -0.02 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 15.92 -0.02 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 16.92 -0.02 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 965 0
29APR25 15.00 P 0.01 0.01 0.01 0.01 0.00 25 75 337 +75
29APR25 15.50 P 0.00 0.00 0.00 0.02 0.00 24 0 263 0
29APR25 16.00 P 0.00 0.00 0.00 0.03 0.00 22 0 943 0
29APR25 16.50 P 0.00 0.00 0.00 0.07 0.00 21 0 2,463 0
29APR25 17.00 P 0.15 0.15 0.11 0.16 +0.01 22 4 2,561 +1
29APR25 17.50 P 0.30 0.31 0.23 0.29 +0.01 22 115 3,140 +33
29APR25 18.00 P 0.54 0.54 0.44 0.49 +0.01 22 327 3,009 +322
29APR25 18.50 P 0.00 0.00 0.00 0.75 -0.04 21 0 810 0
29APR25 19.00 P 0.00 0.00 0.00 1.10 -0.05 22 0 887 0
29APR25 19.50 P 0.00 0.00 0.00 1.49 -0.06 21 0 395 0
29APR25 20.00 P 0.00 0.00 0.00 1.95 -0.04 22 0 200 0
29APR25 21.00 P 0.00 0.00 0.00 2.92 -0.02 0 0 13 0
29APR25 22.00 P 0.00 0.00 0.00 3.92 -0.02 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.92 -0.02 0 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.92 -0.02 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.92 -0.02 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.92 -0.02 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 8.92 -0.02 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 9.92 -0.02 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 10.92 -0.02 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 11.92 -0.02 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 12.92 -0.02 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 13.92 -0.02 0 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
29MAY25 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 345 0
29MAY25 15.00 P 0.02 0.02 0.02 0.02 0.00 22 90 290 +90
29MAY25 15.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 220 0
29MAY25 16.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 889 0
29MAY25 16.50 P 0.00 0.00 0.00 0.17 -0.01 23 0 2,010 0
29MAY25 17.00 P 0.28 0.28 0.22 0.28 -0.01 22 133 1,915 +105
29MAY25 17.50 P 0.40 0.40 0.38 0.44 -0.02 22 38 1,424 +26
29MAY25 18.00 P 0.61 0.61 0.61 0.64 -0.03 22 1 1,190 +1
29MAY25 18.50 P 0.99 0.99 0.99 0.90 -0.05 22 3 1,096 0
29MAY25 19.00 P 0.00 0.00 0.00 1.24 -0.05 22 0 195 0
29MAY25 19.50 P 0.00 0.00 0.00 1.60 -0.06 22 0 24 0
29MAY25 20.00 P 0.00 0.00 0.00 2.02 -0.02 23 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 2.93 -0.02 23 0 6 0
29MAY25 22.00 P 0.00 0.00 0.00 3.92 -0.02 0 0 1 0
29MAY25 23.00 P 0.00 0.00 0.00 4.92 -0.02 0 0 1 0
29MAY25 24.00 P 0.00 0.00 0.00 5.92 -0.02 0 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.92 -0.02 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 7.92 -0.02 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 8.92 -0.02 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 9.92 -0.02 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 10.92 -0.02 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 11.92 -0.02 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 330 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 130 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 100 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 352 0
27JUN25 14.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 1,111 0
27JUN25 14.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 920 0
27JUN25 15.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 739 0
27JUN25 15.50 P 0.00 0.00 0.00 0.17 -0.02 23 0 1,971 0
27JUN25 16.00 P 0.00 0.00 0.00 0.27 -0.02 23 0 2,652 0
27JUN25 16.50 P 0.38 0.38 0.38 0.41 -0.02 23 14 3,497 0
27JUN25 17.00 P 0.59 0.59 0.54 0.59 -0.03 23 228 5,098 +42
27JUN25 17.50 P 0.84 0.84 0.84 0.81 -0.03 23 30 5,761 0
27JUN25 18.00 P 1.04 1.04 1.04 1.08 -0.03 22 95 2,778 +95
27JUN25 18.50 P 1.48 1.48 1.35 1.38 -0.04 22 178 2,964 +178
27JUN25 19.00 P 1.79 1.79 1.78 1.73 -0.03 22 35 3,092 +35
27JUN25 19.50 P 2.26 2.26 2.26 2.11 -0.04 21 6 1,017 -6
27JUN25 20.00 P 0.00 0.00 0.00 2.58 -0.03 23 0 867 0
27JUN25 21.00 P 0.00 0.00 0.00 3.47 -0.03 23 0 833 0
27JUN25 22.00 P 0.00 0.00 0.00 4.41 -0.02 23 0 339 0
27JUN25 23.00 P 0.00 0.00 0.00 5.38 -0.02 24 0 528 0
27JUN25 24.00 P 0.00 0.00 0.00 6.36 -0.02 24 0 10 0
27JUN25 25.00 P 0.00 0.00 0.00 7.35 -0.01 26 0 51 0
27JUN25 26.00 P 0.00 0.00 0.00 8.33 -0.02 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.32 -0.02 0 0 200 0
27JUN25 28.00 P 0.00 0.00 0.00 10.31 -0.02 0 0 101 0
27JUN25 29.00 P 0.00 0.00 0.00 11.30 -0.02 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 12.29 -0.02 0 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 13.28 -0.02 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 14.27 -0.02 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 15.26 -0.02 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 16.25 -0.02 0 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 17.24 -0.02 0 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.02 0.00 25 0 306 0
29SEP25 12.50 P 0.00 0.00 0.00 0.04 0.00 26 0 62 0
29SEP25 13.00 P 0.00 0.00 0.00 0.06 0.00 25 0 53 0
29SEP25 13.50 P 0.00 0.00 0.00 0.10 0.00 25 0 201 0
29SEP25 14.00 P 0.00 0.00 0.00 0.16 0.00 26 0 1,572 0
29SEP25 14.50 P 0.00 0.00 0.00 0.23 0.00 26 0 1,894 0
29SEP25 15.00 P 0.00 0.00 0.00 0.32 0.00 25 0 1,448 0
29SEP25 15.50 P 0.00 0.00 0.00 0.44 0.00 26 0 2,123 0
29SEP25 16.00 P 0.54 0.54 0.54 0.58 -0.01 25 6 1,594 +6
29SEP25 16.50 P 0.00 0.00 0.00 0.76 -0.02 25 0 843 0
29SEP25 17.00 P 0.00 0.00 0.00 0.98 -0.02 26 0 1,701 0
29SEP25 17.50 P 1.27 1.27 1.27 1.23 -0.04 26 20 1,795 +20
29SEP25 18.00 P 0.00 0.00 0.00 1.52 -0.03 26 0 3,946 0
29SEP25 18.50 P 0.00 0.00 0.00 1.84 -0.03 26 0 3,163 0
29SEP25 19.00 P 2.30 2.30 2.30 2.20 0.00 27 2 2,333 +2
29SEP25 19.50 P 0.00 0.00 0.00 2.56 0.00 27 0 5,018 0
29SEP25 20.00 P 0.00 0.00 0.00 2.86 -0.01 26 0 1,061 0
29SEP25 21.00 P 0.00 0.00 0.00 3.67 -0.01 26 0 1,212 0
29SEP25 22.00 P 0.00 0.00 0.00 4.54 -0.01 26 0 33 0
29SEP25 23.00 P 0.00 0.00 0.00 5.46 -0.01 26 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 6.41 -0.01 26 0 60 0
29SEP25 25.00 P 0.00 0.00 0.00 7.37 -0.01 26 0 30 0
29SEP25 26.00 P 0.00 0.00 0.00 8.35 -0.01 27 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.33 -0.01 26 0 120 0
29SEP25 28.00 P 0.00 0.00 0.00 10.32 -0.01 28 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 11.30 -0.02 0 0 120 0
29SEP25 30.00 P 0.00 0.00 0.00 12.29 -0.02 0 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 13.28 -0.02 0 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 14.27 -0.02 0 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 15.26 -0.02 0 0 260 0
29SEP25 34.00 P 0.00 0.00 0.00 16.25 -0.02 0 0 182 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.04 0.00 24 0 150 0
30DEC25 12.50 P 0.00 0.00 0.00 0.07 0.00 24 0 30 0
30DEC25 13.00 P 0.00 0.00 0.00 0.10 0.00 24 0 300 0
30DEC25 13.50 P 0.00 0.00 0.00 0.15 0.00 24 0 179 0
30DEC25 14.00 P 0.00 0.00 0.00 0.21 0.00 24 0 683 0
30DEC25 14.50 P 0.00 0.00 0.00 0.30 0.00 24 0 155 0
30DEC25 15.00 P 0.00 0.00 0.00 0.40 -0.01 24 0 592 0
30DEC25 15.50 P 0.00 0.00 0.00 0.53 -0.03 24 0 139 0
30DEC25 16.00 P 0.70 0.70 0.70 0.71 -0.01 24 2 903 0
30DEC25 16.50 P 0.92 0.92 0.92 0.91 0.00 24 82 549 0
30DEC25 17.00 P 0.00 0.00 0.00 1.13 -0.01 25 0 435 0
30DEC25 17.50 P 0.00 0.00 0.00 1.38 0.00 25 0 166 0
30DEC25 18.00 P 0.00 0.00 0.00 1.65 -0.01 25 0 497 0
30DEC25 18.50 P 0.00 0.00 0.00 1.96 0.00 25 0 4,103 0
30DEC25 19.00 P 2.38 2.38 2.38 2.28 -0.01 25 2 11,947 +2
30DEC25 19.50 P 0.00 0.00 0.00 2.64 -0.01 25 0 6,616 0
30DEC25 20.00 P 0.00 0.00 0.00 2.93 -0.01 24 0 1,007 0
30DEC25 21.00 P 0.00 0.00 0.00 3.72 -0.01 24 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 4.57 -0.02 24 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 5.48 -0.01 24 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.41 -0.02 24 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.37 -0.02 24 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.35 -0.01 25 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.33 -0.01 25 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.32 -0.01 27 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.30 -0.02 24 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.29 -0.02 26 0 30 0
30DEC25 31.00 P 0.00 0.00 0.00 13.28 -0.02 27 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 14.27 -0.02 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 68 0
30MAR26 12.50 P 0.00 0.00 0.00 0.11 0.00 24 0 109 0
30MAR26 13.00 P 0.00 0.00 0.00 0.15 0.00 24 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.21 -0.01 24 0 73 0
30MAR26 14.00 P 0.00 0.00 0.00 0.29 -0.01 24 0 15 0
30MAR26 14.50 P 0.38 0.38 0.38 0.38 -0.02 23 1 210 -1
30MAR26 15.00 P 0.49 0.49 0.49 0.50 -0.02 23 1 204 +1
30MAR26 15.50 P 0.00 0.00 0.00 0.64 -0.04 23 0 532 0
30MAR26 16.00 P 0.00 0.00 0.00 0.83 -0.04 24 0 542 0
30MAR26 16.50 P 1.12 1.12 1.03 1.04 -0.02 24 34 40 +34
30MAR26 17.00 P 0.00 0.00 0.00 1.27 -0.02 24 0 56 0
30MAR26 17.50 P 0.00 0.00 0.00 1.51 -0.02 24 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 1.79 -0.02 25 0 11 0
30MAR26 18.50 P 0.00 0.00 0.00 2.08 -0.03 25 0 13 0
30MAR26 19.00 P 0.00 0.00 0.00 2.40 -0.03 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.75 -0.03 25 0 50 0
30MAR26 20.00 P 0.00 0.00 0.00 3.03 -0.02 24 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 3.80 -0.02 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.63 -0.02 24 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.52 -0.02 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.44 -0.02 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.39 -0.01 24 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.36 -0.01 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.34 -0.01 24 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.32 -0.01 24 0 0 0
TOTAL PUT 4,663 171,111 +1,328
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$ 0.52
28MAR25 0.05 C 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
28MAR25 0.10 C 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
28MAR25 0.15 C 0.00 0.00 0.00 0.37 +0.04 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 0.32 +0.04 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.27 +0.03 0 0 3 0
28MAR25 0.30 C 0.00 0.00 0.00 0.22 +0.03 0 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.17 +0.03 0 0 0 0
28MAR25 0.40 C 0.10 0.10 0.10 0.13 +0.03 132 4 21 +4
28MAR25 0.45 C 0.00 0.00 0.00 0.08 +0.02 88 0 57 0
28MAR25 0.50 C 0.00 0.00 0.00 0.05 +0.01 97 0 293 0
28MAR25 0.55 C 0.02 0.03 0.02 0.04 +0.02 128 18 223 -1
28MAR25 0.60 C 0.00 0.00 0.00 0.02 +0.01 114 0 739 0
28MAR25 0.65 C 0.00 0.00 0.00 0.01 0.00 110 0 59 0
28MAR25 0.70 C 0.00 0.00 0.00 0.01 0.00 133 0 110 0
28MAR25 0.75 C 0.01 0.01 0.01 0.01 0.00 152 1 156 0
28MAR25 0.80 C 0.00 0.00 0.00 0.01 0.00 170 0 61 0
28MAR25 0.85 C 0.00 0.00 0.00 0.01 0.00 186 0 4 0
28MAR25 0.90 C 0.00 0.00 0.00 0.01 0.00 201 0 20 0
28MAR25 0.95 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAR25 1.00 C 0.01 0.01 0.01 0.01 0.00 227 226 256 +226
28MAR25 1.05 C 0.00 0.00 0.00 0.01 0.00 239 0 2 0
28MAR25 1.10 C 0.00 0.00 0.00 0.01 0.00 250 0 150 0
29APR25 0.05 C 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
29APR25 0.10 C 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
29APR25 0.15 C 0.00 0.00 0.00 0.37 +0.04 0 0 0 0
29APR25 0.20 C 0.00 0.00 0.00 0.32 +0.04 0 0 0 0
29APR25 0.25 C 0.00 0.00 0.00 0.27 +0.03 0 0 0 0
29APR25 0.30 C 0.00 0.00 0.00 0.22 +0.03 0 0 0 0
29APR25 0.35 C 0.00 0.00 0.00 0.18 +0.03 95 0 0 0
29APR25 0.40 C 0.12 0.12 0.12 0.14 +0.03 93 67 60 -67
29APR25 0.45 C 0.00 0.00 0.00 0.11 +0.02 99 0 49 0
29APR25 0.50 C 0.07 0.07 0.07 0.08 +0.02 95 6 258 0
29APR25 0.55 C 0.07 0.07 0.07 0.06 +0.01 96 1 105 +1
29APR25 0.60 C 0.04 0.04 0.04 0.04 0.00 91 100 263 +35
29APR25 0.65 C 0.00 0.00 0.00 0.03 0.00 94 0 0 0
29APR25 0.70 C 0.00 0.00 0.00 0.02 0.00 92 0 215 0
29APR25 0.75 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29APR25 0.80 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR25 0.85 C 0.00 0.00 0.00 0.01 0.00 102 0 11 0
29APR25 0.90 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29MAY25 0.05 C 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
29MAY25 0.10 C 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
29MAY25 0.15 C 0.00 0.00 0.00 0.37 +0.04 0 0 0 0
29MAY25 0.20 C 0.00 0.00 0.00 0.32 +0.04 0 0 0 0
29MAY25 0.25 C 0.00 0.00 0.00 0.27 +0.03 0 0 0 0
29MAY25 0.30 C 0.00 0.00 0.00 0.23 +0.03 93 0 1 0
29MAY25 0.35 C 0.00 0.00 0.00 0.18 +0.02 71 0 0 0
29MAY25 0.40 C 0.00 0.00 0.00 0.15 +0.02 87 0 10 0
29MAY25 0.45 C 0.00 0.00 0.00 0.12 +0.01 89 0 1 0
29MAY25 0.50 C 0.00 0.00 0.00 0.09 0.00 84 0 0 0
29MAY25 0.55 C 0.07 0.07 0.06 0.08 +0.01 95 12 14 -11
29MAY25 0.60 C 0.00 0.00 0.00 0.07 +0.01 102 0 21 0
29MAY25 0.65 C 0.00 0.00 0.00 0.05 0.00 95 0 4 0
29MAY25 0.70 C 0.04 0.04 0.04 0.04 0.00 96 100 100 +90
29MAY25 0.75 C 0.00 0.00 0.00 0.03 0.00 94 0 0 0
29MAY25 0.80 C 0.00 0.00 0.00 0.02 0.00 89 0 70 0
29MAY25 0.85 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29MAY25 0.90 C 0.00 0.00 0.00 0.01 0.00 85 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 0.47 +0.04 0 0 0 0
27JUN25 0.10 C 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
27JUN25 0.15 C 0.00 0.00 0.00 0.37 +0.04 0 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 0.32 +0.03 0 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 0.28 +0.04 100 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.24 +0.03 101 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.19 +0.02 79 0 50 0
27JUN25 0.40 C 0.00 0.00 0.00 0.16 +0.02 86 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.14 +0.03 96 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.11 +0.01 89 0 14 0
27JUN25 0.55 C 0.00 0.00 0.00 0.09 +0.01 89 0 18 0
27JUN25 0.60 C 0.00 0.00 0.00 0.08 +0.01 95 0 16 0
27JUN25 0.65 C 0.00 0.00 0.00 0.06 0.00 90 0 6 0
27JUN25 0.70 C 0.00 0.00 0.00 0.05 0.00 91 0 12 0
27JUN25 0.75 C 0.00 0.00 0.00 0.04 0.00 90 0 10 0
27JUN25 0.80 C 0.00 0.00 0.00 0.03 0.00 87 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.02 0.00 82 0 70 0
27JUN25 0.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 0.01 0.00 82 0 34 0
29SEP25 0.05 C 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
29SEP25 0.10 C 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
29SEP25 0.15 C 0.00 0.00 0.00 0.38 +0.04 115 0 0 0
29SEP25 0.20 C 0.00 0.00 0.00 0.33 +0.03 87 0 0 0
29SEP25 0.25 C 0.00 0.00 0.00 0.30 +0.04 107 0 0 0
29SEP25 0.30 C 0.00 0.00 0.00 0.26 +0.03 98 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.23 +0.03 98 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.21 +0.03 104 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.18 +0.02 98 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.16 +0.02 99 0 1 0
29SEP25 0.55 C 0.00 0.00 0.00 0.15 +0.03 104 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 0.13 +0.02 101 0 32 0
29SEP25 0.65 C 0.00 0.00 0.00 0.11 +0.01 97 0 4 0
29SEP25 0.70 C 0.00 0.00 0.00 0.10 +0.01 98 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 0.09 +0.01 98 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.08 +0.01 98 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 0.07 +0.01 97 0 10 0
29SEP25 0.90 C 0.00 0.00 0.00 0.06 +0.01 94 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.05 +0.01 92 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.04 +0.01 88 0 15 0
30DEC25 0.05 C 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.43 +0.04 126 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.38 +0.04 91 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.34 +0.04 91 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.31 +0.04 99 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.28 +0.04 99 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.25 +0.03 96 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.23 +0.04 99 0 110 0
30DEC25 0.45 C 0.00 0.00 0.00 0.21 +0.04 100 0 20 0
30DEC25 0.50 C 0.00 0.00 0.00 0.19 +0.03 99 0 15 0
30DEC25 0.55 C 0.00 0.00 0.00 0.17 +0.03 96 0 11 0
30DEC25 0.60 C 0.00 0.00 0.00 0.16 +0.03 99 0 15 0
30DEC25 0.65 C 0.00 0.00 0.00 0.14 +0.02 95 0 10 0
30DEC25 0.70 C 0.00 0.00 0.00 0.13 +0.02 96 0 10 0
30DEC25 0.75 C 0.00 0.00 0.00 0.12 +0.02 97 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.11 +0.02 96 0 4 0
30DEC25 0.85 C 0.00 0.00 0.00 0.10 +0.02 96 0 1 0
30DEC25 0.90 C 0.00 0.00 0.00 0.09 +0.02 94 0 10 0
30DEC25 0.95 C 0.00 0.00 0.00 0.08 +0.02 93 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.07 +0.02 90 0 32 0
30MAR26 0.05 C 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.43 +0.04 107 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.39 +0.04 102 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.35 +0.04 94 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.32 +0.04 96 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.29 +0.03 94 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.27 +0.04 97 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.25 +0.04 98 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.23 +0.03 98 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.21 +0.03 96 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.20 +0.03 99 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.18 +0.03 96 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.17 +0.03 97 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.15 +0.02 93 0 6 0
30MAR26 0.75 C 0.00 0.00 0.00 0.14 +0.02 93 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.13 +0.02 93 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.12 +0.02 92 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.11 +0.02 91 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.10 +0.02 90 0 0 0
TOTAL CALL 535 3,904 +277
28MAR25 0.05 P 0.00 0.00 0.00 0.01 0.00 913 0 0 0
28MAR25 0.10 P 0.00 0.00 0.00 0.01 0.00 622 0 0 0
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 472 0 0 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 372 0 51 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 296 0 34 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 235 0 50 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 181 0 62 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 0.00 135 0 203 0
28MAR25 0.45 P 0.00 0.00 0.00 0.02 0.00 125 0 318 0
28MAR25 0.50 P 0.00 0.00 0.00 0.04 -0.01 124 0 189 0
28MAR25 0.55 P 0.00 0.00 0.00 0.07 -0.01 130 0 40 0
28MAR25 0.60 P 0.00 0.00 0.00 0.10 -0.03 116 0 126 0
28MAR25 0.65 P 0.00 0.00 0.00 0.14 -0.04 113 0 3 0
28MAR25 0.70 P 0.00 0.00 0.00 0.19 -0.03 136 0 60 0
28MAR25 0.75 P 0.00 0.00 0.00 0.24 -0.03 156 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.28 -0.04 0 0 60 0
28MAR25 0.85 P 0.00 0.00 0.00 0.33 -0.04 0 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.38 -0.04 0 0 0 0
28MAR25 0.95 P 0.00 0.00 0.00 0.43 -0.04 0 0 0 0
28MAR25 1.00 P 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
28MAR25 1.05 P 0.00 0.00 0.00 0.53 -0.04 0 0 0 0
28MAR25 1.10 P 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
29APR25 0.05 P 0.00 0.00 0.00 0.01 0.00 504 0 0 0
29APR25 0.10 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
29APR25 0.15 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29APR25 0.20 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29APR25 0.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR25 0.30 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
29APR25 0.35 P 0.00 0.00 0.00 0.01 -0.01 100 0 10 0
29APR25 0.40 P 0.00 0.00 0.00 0.02 -0.01 97 0 78 0
29APR25 0.45 P 0.00 0.00 0.00 0.03 -0.02 86 0 343 0
29APR25 0.50 P 0.00 0.00 0.00 0.07 -0.02 112 0 64 0
29APR25 0.55 P 0.00 0.00 0.00 0.10 -0.02 113 0 19 0
29APR25 0.60 P 0.00 0.00 0.00 0.13 -0.03 109 0 10 0
29APR25 0.65 P 0.00 0.00 0.00 0.17 -0.03 113 0 0 0
29APR25 0.70 P 0.00 0.00 0.00 0.21 -0.03 113 0 45 0
29APR25 0.75 P 0.00 0.00 0.00 0.25 -0.04 109 0 0 0
29APR25 0.80 P 0.00 0.00 0.00 0.30 -0.03 121 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.34 -0.03 109 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.38 -0.04 0 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.43 -0.04 0 0 0 0
29APR25 1.00 P 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
29MAY25 0.05 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
29MAY25 0.10 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29MAY25 0.15 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29MAY25 0.20 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29MAY25 0.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29MAY25 0.30 P 0.00 0.00 0.00 0.01 -0.01 101 0 0 0
29MAY25 0.35 P 0.00 0.00 0.00 0.02 -0.01 100 0 15 0
29MAY25 0.40 P 0.00 0.00 0.00 0.03 -0.02 92 0 51 0
29MAY25 0.45 P 0.00 0.00 0.00 0.05 -0.02 93 0 14 0
29MAY25 0.50 P 0.00 0.00 0.00 0.08 -0.02 99 0 6 0
29MAY25 0.55 P 0.00 0.00 0.00 0.11 -0.02 99 0 0 0
29MAY25 0.60 P 0.00 0.00 0.00 0.14 -0.03 96 0 0 0
29MAY25 0.65 P 0.00 0.00 0.00 0.18 -0.03 100 0 20 0
29MAY25 0.70 P 0.00 0.00 0.00 0.22 -0.03 101 0 0 0
29MAY25 0.75 P 0.00 0.00 0.00 0.26 -0.04 100 0 0 0
29MAY25 0.80 P 0.00 0.00 0.00 0.31 -0.03 109 0 0 0
29MAY25 0.85 P 0.00 0.00 0.00 0.34 -0.04 87 0 0 0
29MAY25 0.90 P 0.00 0.00 0.00 0.39 -0.04 94 0 0 0
29MAY25 0.95 P 0.00 0.00 0.00 0.44 -0.04 101 0 0 0
27JUN25 0.05 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
27JUN25 0.10 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27JUN25 0.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27JUN25 0.30 P 0.00 0.00 0.00 0.01 -0.02 86 0 18 0
27JUN25 0.35 P 0.00 0.00 0.00 0.03 -0.01 101 0 0 0
27JUN25 0.40 P 0.00 0.00 0.00 0.05 0.00 103 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.07 -0.01 100 0 4 0
27JUN25 0.50 P 0.00 0.00 0.00 0.09 -0.02 94 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.12 -0.03 94 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.16 -0.03 101 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.20 -0.03 105 0 0 0
27JUN25 0.70 P 0.00 0.00 0.00 0.24 -0.03 106 0 4 0
27JUN25 0.75 P 0.00 0.00 0.00 0.28 -0.03 106 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.32 -0.03 105 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.37 -0.02 112 0 0 0
27JUN25 0.90 P 0.00 0.00 0.00 0.40 -0.03 96 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.45 -0.03 102 0 0 0
27JUN25 1.00 P 0.00 0.00 0.00 0.49 -0.04 93 0 0 0
29SEP25 0.05 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP25 0.10 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP25 0.15 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP25 0.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP25 0.25 P 0.00 0.00 0.00 0.02 0.00 99 0 0 0
29SEP25 0.30 P 0.00 0.00 0.00 0.04 0.00 105 0 5 0
29SEP25 0.35 P 0.00 0.00 0.00 0.06 0.00 105 0 4 0
29SEP25 0.40 P 0.00 0.00 0.00 0.08 -0.01 102 0 29 0
29SEP25 0.45 P 0.00 0.00 0.00 0.11 -0.01 105 0 17 0
29SEP25 0.50 P 0.00 0.00 0.00 0.14 -0.01 105 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.17 -0.01 104 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.21 -0.01 108 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.24 -0.02 104 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.28 -0.01 106 0 0 0
29SEP25 0.75 P 0.00 0.00 0.00 0.32 -0.02 107 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.35 -0.03 100 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.39 -0.03 99 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.44 -0.03 104 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.48 -0.03 102 0 0 0
29SEP25 1.00 P 0.00 0.00 0.00 0.52 -0.04 99 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.02 0.00 103 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.03 0.00 96 0 0 0
30DEC25 0.30 P 0.00 0.00 0.00 0.05 0.00 98 0 24 0
30DEC25 0.35 P 0.00 0.00 0.00 0.07 -0.01 96 0 0 0
30DEC25 0.40 P 0.00 0.00 0.00 0.09 -0.01 93 0 83 0
30DEC25 0.45 P 0.00 0.00 0.00 0.12 -0.01 95 0 8 0
30DEC25 0.50 P 0.00 0.00 0.00 0.16 0.00 101 0 25 0
30DEC25 0.55 P 0.00 0.00 0.00 0.19 -0.01 99 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.23 -0.01 102 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.26 -0.02 99 0 0 0
30DEC25 0.70 P 0.00 0.00 0.00 0.30 -0.02 100 0 0 0
30DEC25 0.75 P 0.00 0.00 0.00 0.34 -0.02 101 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.38 -0.02 101 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.43 0.00 106 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.45 -0.03 94 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.50 -0.02 99 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.54 -0.02 97 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.02 -0.01 90 0 0 0
30MAR26 0.25 P 0.00 0.00 0.00 0.04 0.00 95 0 20 0
30MAR26 0.30 P 0.00 0.00 0.00 0.06 0.00 95 0 0 0
30MAR26 0.35 P 0.00 0.00 0.00 0.08 -0.01 93 0 0 0
30MAR26 0.40 P 0.00 0.00 0.00 0.11 0.00 95 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.14 -0.01 95 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.18 0.00 100 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.21 -0.01 98 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.24 -0.02 96 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.28 -0.01 98 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.32 -0.01 99 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.36 -0.01 100 0 0 0
30MAR26 0.80 P 0.00 0.00 0.00 0.40 -0.02 100 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.45 -0.01 104 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.49 0.00 104 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.52 -0.02 98 0 0 0
TOTAL PUT 0 2,132 0
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 6.73 +0.37 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 6.48 +0.42 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 6.23 +0.42 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 6.01 +0.45 134 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 5.76 +0.40 127 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 5.51 +0.41 121 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 5.26 +0.37 114 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 5.01 +0.41 108 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 4.73 +0.40 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 4.23 +0.40 0 0 15 0
28MAR25 11.00 C 0.00 0.00 0.00 3.75 +0.43 72 0 25 0
28MAR25 11.50 C 0.00 0.00 0.00 3.24 +0.42 50 0 60 0
28MAR25 12.00 C 0.00 0.00 0.00 2.74 +0.41 40 0 78 0
28MAR25 12.50 C 0.00 0.00 0.00 2.22 +0.37 0 0 468 0
28MAR25 13.00 C 0.00 0.00 0.00 1.78 +0.38 44 0 524 0
28MAR25 13.50 C 1.29 1.29 1.29 1.30 +0.31 37 1 534 0
28MAR25 14.00 C 0.96 0.96 0.96 0.92 +0.26 40 5 1,354 -5
28MAR25 14.50 C 0.46 0.73 0.46 0.61 +0.19 42 48 1,988 +11
28MAR25 15.00 C 0.42 0.51 0.39 0.39 +0.14 43 155 2,172 +81
28MAR25 15.50 C 0.30 0.30 0.22 0.22 +0.08 43 139 1,480 0
28MAR25 16.00 C 0.13 0.13 0.12 0.13 +0.06 45 366 1,570 -132
28MAR25 16.50 C 0.07 0.11 0.07 0.06 +0.03 43 202 1,091 +102
28MAR25 17.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 1,227 0
28MAR25 17.50 C 0.03 0.03 0.03 0.02 +0.01 47 100 1,022 0
28MAR25 18.00 C 0.01 0.02 0.01 0.01 0.00 48 70 1,052 +60
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 215 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 336 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 155 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 108 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 112 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 57 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 31 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 74 0
29APR25 8.75 C 0.00 0.00 0.00 6.03 +0.43 69 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 5.78 +0.27 64 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 5.51 +0.26 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 5.26 +0.27 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 5.04 +0.30 58 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 4.80 +0.47 58 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 4.31 +0.44 54 0 5 0
29APR25 11.00 C 0.00 0.00 0.00 3.76 +0.41 0 0 16 0
29APR25 11.50 C 0.00 0.00 0.00 3.35 +0.38 48 0 14 0
29APR25 12.00 C 0.00 0.00 0.00 2.83 +0.43 38 0 820 0
29APR25 12.50 C 2.36 2.36 2.36 2.49 +0.45 48 112 1,184 0
29APR25 13.00 C 0.00 0.00 0.00 1.96 +0.30 38 0 2,030 0
29APR25 13.50 C 0.00 0.00 0.00 1.61 +0.31 40 0 218 0
29APR25 14.00 C 0.00 0.00 0.00 1.29 +0.26 41 0 227 0
29APR25 14.50 C 0.80 1.08 0.80 1.01 +0.22 41 17 239 +2
29APR25 15.00 C 0.78 0.78 0.77 0.76 +0.17 40 31 326 +30
29APR25 15.50 C 0.50 0.62 0.50 0.58 +0.15 41 2 291 0
29APR25 16.00 C 0.43 0.50 0.43 0.44 +0.12 42 23 165 +7
29APR25 16.50 C 0.00 0.00 0.00 0.32 +0.09 42 0 75 0
29APR25 17.00 C 0.25 0.25 0.22 0.23 +0.07 42 10 3,066 +8
29APR25 17.50 C 0.16 0.18 0.16 0.16 +0.05 42 200 281 +133
29APR25 18.00 C 0.10 0.13 0.10 0.11 +0.03 42 221 887 +191
29APR25 18.50 C 0.08 0.08 0.08 0.07 +0.02 41 120 740 +115
29APR25 19.00 C 0.05 0.06 0.05 0.04 0.00 40 120 920 +120
29APR25 19.50 C 0.03 0.03 0.03 0.03 +0.01 41 4 509 +4
29APR25 20.00 C 0.03 0.03 0.03 0.02 +0.01 41 45 45 +45
29MAY25 8.75 C 0.00 0.00 0.00 6.07 +0.43 58 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 5.86 +0.35 65 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 5.62 +0.37 63 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 5.34 +0.35 54 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 5.10 +0.36 53 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 4.89 +0.48 56 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 4.41 +0.54 53 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 3.84 +0.33 36 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 3.44 +0.47 43 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 3.04 +0.43 45 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 2.49 +0.20 35 0 160 0
29MAY25 13.00 C 0.00 0.00 0.00 2.13 +0.26 37 0 81 0
29MAY25 13.50 C 0.00 0.00 0.00 1.79 +0.29 38 0 33 0
29MAY25 14.00 C 1.59 1.59 1.59 1.51 +0.25 39 1 15 0
29MAY25 14.50 C 0.00 0.00 0.00 1.24 +0.22 40 0 311 0
29MAY25 15.00 C 0.00 0.00 0.00 1.02 +0.20 40 0 324 0
29MAY25 15.50 C 0.00 0.00 0.00 0.83 +0.18 41 0 196 0
29MAY25 16.00 C 0.53 0.59 0.53 0.66 +0.15 41 30 1,670 +30
29MAY25 16.50 C 0.00 0.00 0.00 0.53 +0.13 41 0 183 0
29MAY25 17.00 C 0.41 0.43 0.41 0.42 +0.11 41 17 4,311 +9
29MAY25 17.50 C 0.00 0.00 0.00 0.32 +0.08 41 0 194 0
29MAY25 18.00 C 0.25 0.25 0.25 0.25 +0.07 41 27 211 +27
29MAY25 18.50 C 0.18 0.20 0.18 0.18 +0.05 40 200 738 +200
29MAY25 19.00 C 0.14 0.14 0.14 0.13 +0.03 40 100 550 +100
29MAY25 19.50 C 0.11 0.12 0.11 0.10 +0.03 40 120 535 +120
29MAY25 20.00 C 0.08 0.08 0.08 0.08 +0.02 41 100 100 +100
27JUN25 8.00 C 0.00 0.00 0.00 6.87 +0.51 69 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 6.63 +0.56 67 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 6.38 +0.50 64 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 6.14 +0.34 62 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 5.89 +0.38 59 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 5.65 +0.40 57 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 5.41 +0.42 55 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 5.17 +0.43 54 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 4.89 +0.48 46 0 1 0
27JUN25 10.50 C 0.00 0.00 0.00 4.45 +0.51 48 0 60 0
27JUN25 11.00 C 0.00 0.00 0.00 3.99 +0.48 46 0 40 0
27JUN25 11.50 C 0.00 0.00 0.00 3.52 +0.44 42 0 45 0
27JUN25 12.00 C 0.00 0.00 0.00 3.09 +0.35 41 0 149 0
27JUN25 12.50 C 0.00 0.00 0.00 2.62 +0.25 37 0 116 0
27JUN25 13.00 C 0.00 0.00 0.00 2.27 +0.24 38 0 506 0
27JUN25 13.50 C 0.00 0.00 0.00 1.95 +0.27 39 0 435 0
27JUN25 14.00 C 0.00 0.00 0.00 1.68 +0.22 40 0 595 0
27JUN25 14.50 C 0.00 0.00 0.00 1.42 +0.20 40 0 78 0
27JUN25 15.00 C 1.07 1.07 1.07 1.21 +0.19 41 7 656 +2
27JUN25 15.50 C 1.03 1.03 1.03 1.01 +0.16 41 5 78 +5
27JUN25 16.00 C 0.83 0.94 0.83 0.85 +0.15 42 121 170 +107
27JUN25 16.50 C 0.74 0.78 0.72 0.70 +0.13 42 230 275 +226
27JUN25 17.00 C 0.65 0.65 0.61 0.58 +0.12 42 94 1,606 +94
27JUN25 17.50 C 0.47 0.55 0.47 0.47 +0.10 42 71 1,422 +19
27JUN25 18.00 C 0.44 0.45 0.43 0.38 +0.08 42 46 125 +15
27JUN25 18.50 C 0.36 0.36 0.34 0.30 +0.07 42 69 161 +63
27JUN25 19.00 C 0.29 0.30 0.29 0.24 +0.06 42 40 149 +14
27JUN25 19.50 C 0.00 0.00 0.00 0.19 +0.04 41 0 89 0
27JUN25 20.00 C 0.19 0.21 0.19 0.15 +0.04 41 92 123 +61
27JUN25 21.00 C 0.13 0.14 0.13 0.10 +0.03 42 39 54 +39
27JUN25 22.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 26 0
27JUN25 23.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 16 0
27JUN25 24.00 C 0.00 0.00 0.00 0.02 0.00 41 0 109 0
27JUN25 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29SEP25 8.00 C 0.00 0.00 0.00 6.87 +0.51 57 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 6.63 +0.53 56 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 6.38 +0.50 53 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 6.14 +0.34 51 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.89 +0.37 49 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 5.65 +0.36 47 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 5.41 +0.41 46 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 5.17 +0.39 44 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 4.93 +0.50 43 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 4.49 +0.47 42 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 4.05 +0.24 41 0 10 0
29SEP25 11.50 C 0.00 0.00 0.00 3.63 +0.22 40 0 268 0
29SEP25 12.00 C 0.00 0.00 0.00 3.24 +0.16 40 0 17 0
29SEP25 12.50 C 0.00 0.00 0.00 2.92 +0.29 40 0 511 0
29SEP25 13.00 C 0.00 0.00 0.00 2.62 +0.29 41 0 537 0
29SEP25 13.50 C 0.00 0.00 0.00 2.34 +0.20 41 0 37 0
29SEP25 14.00 C 0.00 0.00 0.00 2.09 +0.25 42 0 48 0
29SEP25 14.50 C 0.00 0.00 0.00 1.86 +0.23 42 0 500 0
29SEP25 15.00 C 0.00 0.00 0.00 1.66 +0.22 42 0 1 0
29SEP25 15.50 C 0.00 0.00 0.00 1.47 +0.20 42 0 15 0
29SEP25 16.00 C 0.00 0.00 0.00 1.30 +0.18 42 0 32 0
29SEP25 16.50 C 0.00 0.00 0.00 1.15 +0.16 42 0 46 0
29SEP25 17.00 C 0.00 0.00 0.00 1.02 +0.15 43 0 34 0
29SEP25 17.50 C 0.00 0.00 0.00 0.89 +0.13 43 0 3 0
29SEP25 18.00 C 0.00 0.00 0.00 0.79 +0.10 43 0 15 0
29SEP25 18.50 C 0.00 0.00 0.00 0.69 +0.10 43 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.63 +0.09 43 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.56 +0.10 44 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.49 +0.10 44 0 2 0
29SEP25 21.00 C 0.00 0.00 0.00 0.38 +0.07 44 0 105 0
29SEP25 22.00 C 0.00 0.00 0.00 0.29 +0.06 44 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.22 +0.04 44 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.16 +0.03 43 0 16 0
29SEP25 25.00 C 0.00 0.00 0.00 0.13 +0.03 44 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 6.14 +0.34 43 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.89 +0.37 41 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.65 +0.36 40 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.41 +0.30 38 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.19 +0.32 38 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.96 +0.28 38 0 13 0
30DEC25 10.50 C 0.00 0.00 0.00 4.55 +0.38 38 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.20 +0.29 39 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.86 +0.37 40 0 120 0
30DEC25 12.00 C 0.00 0.00 0.00 3.55 +0.37 41 0 72 0
30DEC25 12.50 C 0.00 0.00 0.00 3.26 +0.36 41 0 206 0
30DEC25 13.00 C 0.00 0.00 0.00 2.99 +0.35 41 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 2.74 +0.34 42 0 134 0
30DEC25 14.00 C 0.00 0.00 0.00 2.51 +0.33 42 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 2.29 +0.25 42 0 4 0
30DEC25 15.00 C 1.90 1.90 1.90 2.09 +0.25 42 1 7 0
30DEC25 15.50 C 0.00 0.00 0.00 1.90 +0.23 42 0 0 0
30DEC25 16.00 C 1.57 1.57 1.57 1.74 +0.23 43 1 5 0
30DEC25 16.50 C 0.00 0.00 0.00 1.58 +0.22 43 0 8 0
30DEC25 17.00 C 0.00 0.00 0.00 1.44 +0.21 43 0 183 0
30DEC25 17.50 C 0.00 0.00 0.00 1.31 +0.21 43 0 90 0
30DEC25 18.00 C 0.00 0.00 0.00 1.22 +0.22 44 0 4 0
30DEC25 18.50 C 0.00 0.00 0.00 1.11 +0.21 44 0 1 0
30DEC25 19.00 C 0.00 0.00 0.00 1.01 +0.21 44 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.91 +0.18 44 0 16 0
30DEC25 20.00 C 0.00 0.00 0.00 0.83 +0.18 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.10 +0.39 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.72 +0.34 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.39 +0.33 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.08 +0.32 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.78 +0.30 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.52 +0.21 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.25 +0.19 40 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.01 +0.19 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.78 +0.18 40 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.57 +0.17 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.38 +0.18 41 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.25 +0.22 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.08 +0.22 42 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.92 +0.22 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.76 +0.19 42 0 1 0
30MAR26 17.50 C 0.00 0.00 0.00 1.63 +0.19 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.50 +0.18 42 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.37 +0.16 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.27 +0.15 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.17 +0.15 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.07 +0.14 42 0 1 0
TOTAL CALL 3,402 47,718 +2,003
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 135 0 44 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 117 0 59 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 16 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 60 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 60 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 123 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 208 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 728 0
28MAR25 11.50 P 0.01 0.01 0.01 0.01 0.00 60 10 647 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,705 0
28MAR25 12.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 959 0
28MAR25 13.00 P 0.00 0.00 0.00 0.04 -0.04 44 0 733 0
28MAR25 13.50 P 0.12 0.12 0.09 0.10 -0.09 44 66 714 -50
28MAR25 14.00 P 0.00 0.00 0.00 0.20 -0.16 43 0 1,241 0
28MAR25 14.50 P 0.00 0.00 0.00 0.40 -0.21 44 0 1,879 0
28MAR25 15.00 P 0.59 0.59 0.59 0.67 -0.26 45 10 470 +10
28MAR25 15.50 P 0.00 0.00 0.00 1.01 -0.34 46 0 104 0
28MAR25 16.00 P 1.33 1.33 1.33 1.42 -0.34 48 25 1,053 +25
28MAR25 16.50 P 0.00 0.00 0.00 1.85 -0.37 49 0 46 0
28MAR25 17.00 P 0.00 0.00 0.00 2.36 -0.34 59 0 5 0
28MAR25 17.50 P 0.00 0.00 0.00 2.87 -0.33 69 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 3.38 -0.32 79 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 3.79 -0.41 61 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 4.79 -0.41 73 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 6.29 -0.41 89 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 7.29 -0.41 98 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 8.29 -0.41 107 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 9.29 -0.41 116 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 10.28 -0.45 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 11.28 -0.52 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 67 0
29APR25 11.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 354 0
29APR25 11.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 311 0
29APR25 12.00 P 0.11 0.11 0.11 0.08 -0.03 43 5 1,176 -5
29APR25 12.50 P 0.13 0.13 0.13 0.14 -0.06 42 14 1,383 0
29APR25 13.00 P 0.25 0.25 0.22 0.23 -0.08 42 4 2,077 -2
29APR25 13.50 P 0.00 0.00 0.00 0.36 -0.11 42 0 264 0
29APR25 14.00 P 0.00 0.00 0.00 0.53 -0.15 42 0 3,290 0
29APR25 14.50 P 0.00 0.00 0.00 0.75 -0.19 42 0 288 0
29APR25 15.00 P 0.00 0.00 0.00 1.02 -0.22 43 0 137 0
29APR25 15.50 P 0.00 0.00 0.00 1.33 -0.25 43 0 232 0
29APR25 16.00 P 0.00 0.00 0.00 1.67 -0.29 43 0 63 0
29APR25 16.50 P 0.00 0.00 0.00 2.09 -0.29 45 0 81 0
29APR25 17.00 P 0.00 0.00 0.00 2.51 -0.30 46 0 2 0
29APR25 17.50 P 0.00 0.00 0.00 2.96 -0.34 48 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 3.38 -0.34 47 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 3.81 -0.40 42 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 4.28 -0.42 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 4.79 -0.41 45 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 5.28 -0.42 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 14 0
29MAY25 11.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 10 0
29MAY25 11.50 P 0.00 0.00 0.00 0.10 -0.04 41 0 1,688 0
29MAY25 12.00 P 0.00 0.00 0.00 0.17 -0.05 41 0 1,648 0
29MAY25 12.50 P 0.24 0.24 0.24 0.24 -0.09 40 3 3,024 0
29MAY25 13.00 P 0.39 0.39 0.39 0.37 -0.10 41 60 255 +41
29MAY25 13.50 P 0.51 0.51 0.51 0.53 -0.12 41 55 295 +55
29MAY25 14.00 P 0.00 0.00 0.00 0.72 -0.15 41 0 206 0
29MAY25 14.50 P 0.00 0.00 0.00 0.94 -0.19 41 0 364 0
29MAY25 15.00 P 0.00 0.00 0.00 1.21 -0.22 41 0 385 0
29MAY25 15.50 P 1.47 1.47 1.47 1.53 -0.26 42 6 11 +1
29MAY25 16.00 P 0.00 0.00 0.00 1.88 -0.24 43 0 18 0
29MAY25 16.50 P 0.00 0.00 0.00 2.12 -0.29 38 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.65 -0.18 44 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.03 -0.27 43 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.43 -0.46 41 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.88 -0.38 42 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.33 -0.47 41 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.91 -0.29 51 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 5.29 -0.58 41 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 52 0
27JUN25 9.25 P 0.00 0.00 0.00 0.02 -0.02 41 0 1 0
27JUN25 9.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 90 0
27JUN25 9.75 P 0.00 0.00 0.00 0.04 -0.02 41 0 71 0
27JUN25 10.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 81 0
27JUN25 10.50 P 0.00 0.00 0.00 0.10 -0.03 42 0 125 0
27JUN25 11.00 P 0.00 0.00 0.00 0.15 -0.05 42 0 1,870 0
27JUN25 11.50 P 0.00 0.00 0.00 0.21 -0.07 41 0 163 0
27JUN25 12.00 P 0.00 0.00 0.00 0.31 -0.09 41 0 1,509 0
27JUN25 12.50 P 0.00 0.00 0.00 0.44 -0.11 41 0 1,677 0
27JUN25 13.00 P 0.00 0.00 0.00 0.59 -0.14 40 0 910 0
27JUN25 13.50 P 0.77 0.77 0.77 0.79 -0.16 41 2 87 +2
27JUN25 14.00 P 1.02 1.02 1.02 1.01 -0.19 41 3 104 +3
27JUN25 14.50 P 0.00 0.00 0.00 1.27 -0.22 41 0 129 0
27JUN25 15.00 P 1.73 1.73 1.51 1.57 -0.23 41 65 380 +58
27JUN25 15.50 P 0.00 0.00 0.00 1.89 -0.24 42 0 221 0
27JUN25 16.00 P 0.00 0.00 0.00 2.22 -0.28 41 0 67 0
27JUN25 16.50 P 0.00 0.00 0.00 2.66 -0.30 44 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.05 -0.31 44 0 24 0
27JUN25 17.50 P 0.00 0.00 0.00 3.47 -0.31 46 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 3.90 -0.34 46 0 18 0
27JUN25 18.50 P 0.00 0.00 0.00 4.32 -0.27 46 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.78 -0.22 48 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 5.24 -0.26 49 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 5.52 -0.38 36 0 3 0
27JUN25 21.00 P 0.00 0.00 0.00 6.46 -0.53 33 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 7.58 -0.36 52 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 8.53 -0.44 53 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 9.58 -0.27 62 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 10.50 -0.34 59 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 11.48 -0.32 62 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 1 0
29SEP25 8.25 P 0.00 0.00 0.00 0.06 -0.01 44 0 7 0
29SEP25 8.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 28 0
29SEP25 8.75 P 0.00 0.00 0.00 0.09 -0.02 44 0 31 0
29SEP25 9.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 53 0
29SEP25 9.25 P 0.00 0.00 0.00 0.13 -0.03 43 0 15 0
29SEP25 9.50 P 0.00 0.00 0.00 0.16 -0.03 43 0 87 0
29SEP25 9.75 P 0.00 0.00 0.00 0.19 -0.04 43 0 60 0
29SEP25 10.00 P 0.00 0.00 0.00 0.23 -0.04 44 0 63 0
29SEP25 10.50 P 0.00 0.00 0.00 0.32 -0.05 44 0 173 0
29SEP25 11.00 P 0.00 0.00 0.00 0.43 -0.07 44 0 186 0
29SEP25 11.50 P 0.00 0.00 0.00 0.56 -0.08 44 0 86 0
29SEP25 12.00 P 0.00 0.00 0.00 0.72 -0.10 44 0 164 0
29SEP25 12.50 P 0.00 0.00 0.00 0.89 -0.13 44 0 148 0
29SEP25 13.00 P 0.00 0.00 0.00 1.10 -0.13 44 0 324 0
29SEP25 13.50 P 0.00 0.00 0.00 1.32 -0.16 44 0 24 0
29SEP25 14.00 P 0.00 0.00 0.00 1.58 -0.17 45 0 16 0
29SEP25 14.50 P 0.00 0.00 0.00 1.85 -0.19 45 0 500 0
29SEP25 15.00 P 0.00 0.00 0.00 2.14 -0.21 45 0 101 0
29SEP25 15.50 P 0.00 0.00 0.00 2.46 -0.23 45 0 1 0
29SEP25 16.00 P 0.00 0.00 0.00 2.79 -0.25 45 0 5 0
29SEP25 16.50 P 0.00 0.00 0.00 3.15 -0.15 46 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.52 -0.27 46 0 1 0
29SEP25 17.50 P 0.00 0.00 0.00 3.90 -0.28 46 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.30 -0.28 47 0 1 0
29SEP25 18.50 P 0.00 0.00 0.00 4.71 -0.33 47 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.14 -0.33 48 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.57 -0.33 48 0 2 0
29SEP25 20.00 P 0.00 0.00 0.00 6.02 -0.35 49 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 6.93 -0.21 51 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 7.87 -0.35 53 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 8.81 -0.24 55 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 9.76 -0.30 56 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 10.68 -0.23 56 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 11.63 -0.27 57 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.19 0.00 44 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.22 -0.01 44 0 12 0
30DEC25 9.25 P 0.00 0.00 0.00 0.26 -0.01 44 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.30 -0.01 44 0 101 0
30DEC25 9.75 P 0.00 0.00 0.00 0.34 -0.02 44 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.39 -0.03 43 0 103 0
30DEC25 10.50 P 0.00 0.00 0.00 0.50 -0.04 43 0 113 0
30DEC25 11.00 P 0.00 0.00 0.00 0.63 -0.05 43 0 3 0
30DEC25 11.50 P 0.00 0.00 0.00 0.82 -0.03 44 0 27 0
30DEC25 12.00 P 0.93 0.93 0.93 0.98 -0.06 44 4 37 +4
30DEC25 12.50 P 0.00 0.00 0.00 1.15 -0.06 43 0 157 0
30DEC25 13.00 P 0.00 0.00 0.00 1.41 -0.02 44 0 21 0
30DEC25 13.50 P 0.00 0.00 0.00 1.65 -0.03 45 0 101 0
30DEC25 14.00 P 0.00 0.00 0.00 1.91 -0.09 45 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 2.19 -0.11 45 0 15 0
30DEC25 15.00 P 0.00 0.00 0.00 2.49 -0.04 45 0 215 0
30DEC25 15.50 P 0.00 0.00 0.00 2.79 -0.15 45 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.13 -0.15 45 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.47 -0.17 46 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.83 -0.19 46 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.21 -0.19 46 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.59 -0.22 46 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.99 -0.23 47 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 5.40 -0.24 47 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.81 -0.26 47 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.24 -0.27 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.51 -0.06 43 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.64 -0.06 43 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.76 -0.09 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.94 -0.11 42 0 0 0
30MAR26 12.00 P 1.30 1.30 1.30 1.14 -0.12 43 1 1 +1
30MAR26 12.50 P 0.00 0.00 0.00 1.35 -0.12 43 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 1.58 -0.13 43 0 13 0
30MAR26 13.50 P 0.00 0.00 0.00 1.83 -0.14 43 0 1 0
30MAR26 14.00 P 0.00 0.00 0.00 2.09 -0.15 43 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.36 -0.18 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.66 -0.19 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.97 -0.21 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.30 -0.22 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.64 -0.22 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.99 -0.25 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.36 -0.26 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.74 -0.26 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.12 -0.29 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.53 -0.29 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.94 -0.30 46 0 0 0
30MAR26 20.00 P 6.40 6.40 6.40 6.36 -0.31 46 33 33 +33
TOTAL PUT 366 39,403 +176
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$ 11.88
28MAR25 5.75 C 0.00 0.00 0.00 6.14 +0.06 128 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 5.89 +0.06 117 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 5.64 +0.06 104 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 5.39 +0.06 77 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 5.14 +0.06 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 4.89 +0.06 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.64 +0.06 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.39 +0.06 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 4.14 +0.06 0 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 3.89 +0.06 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 3.64 +0.06 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.39 +0.06 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 3.14 +0.06 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 2.89 +0.06 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 2.64 +0.05 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 2.39 +0.05 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 2.14 +0.05 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 1.90 +0.06 40 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 1.40 +0.06 29 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.92 +0.06 28 0 5 0
28MAR25 11.50 C 0.54 0.54 0.54 0.48 +0.03 24 1 97 0
28MAR25 12.00 C 0.22 0.22 0.20 0.19 +0.01 25 63 534 -13
28MAR25 12.50 C 0.00 0.00 0.00 0.06 0.00 26 0 535 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 319 0
28MAR25 13.50 C 0.03 0.03 0.03 0.01 0.00 34 8 136 -8
28MAR25 14.00 C 0.02 0.02 0.02 0.01 0.00 42 40 76 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 40 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 38 0
29APR25 8.50 C 0.00 0.00 0.00 3.42 +0.06 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.17 +0.05 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 2.93 +0.06 34 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.68 +0.06 30 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 2.43 +0.05 26 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 2.19 +0.05 29 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 1.95 +0.04 29 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 1.49 +0.03 28 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 1.09 +0.05 30 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 0.73 +0.01 29 0 264 0
29APR25 12.00 C 0.48 0.48 0.48 0.47 -0.03 29 20 382 0
29APR25 12.50 C 0.34 0.34 0.33 0.28 -0.03 29 53 147 -27
29APR25 13.00 C 0.00 0.00 0.00 0.16 -0.02 30 0 143 0
29APR25 13.50 C 0.12 0.12 0.12 0.08 -0.02 29 16 42 +16
29APR25 14.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 4 0
29APR25 14.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 25 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 145 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 600 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR25 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.46 +0.06 35 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.22 +0.06 35 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 2.98 +0.06 35 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.74 +0.06 34 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.51 +0.06 34 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.28 +0.05 33 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 2.07 +0.06 34 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.66 +0.05 34 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 1.26 +0.05 32 0 40 0
29MAY25 11.50 C 0.90 0.90 0.90 0.96 +0.05 32 4 70 -4
29MAY25 12.00 C 0.69 0.69 0.68 0.71 +0.04 33 34 119 +34
29MAY25 12.50 C 0.50 0.50 0.49 0.51 +0.03 33 12 259 0
29MAY25 13.00 C 0.00 0.00 0.00 0.36 +0.03 33 0 187 0
29MAY25 13.50 C 0.00 0.00 0.00 0.24 +0.01 33 0 21 0
29MAY25 14.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 3 0
29MAY25 14.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 4 0
29MAY25 15.00 C 0.00 0.00 0.00 0.07 0.00 34 0 26 0
29MAY25 15.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 4.69 +0.06 0 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.44 +0.06 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.20 +0.06 43 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.95 +0.06 38 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 3.70 +0.06 31 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.46 +0.06 37 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.22 +0.06 38 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 2.98 +0.06 37 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 2.74 +0.06 36 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 2.51 +0.06 36 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 2.28 +0.05 35 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 2.07 +0.06 36 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 1.66 +0.05 36 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 1.26 +0.05 33 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.96 +0.05 34 0 55 0
27JUN25 12.00 C 0.72 0.75 0.72 0.71 +0.04 34 4 70 0
27JUN25 12.50 C 0.00 0.00 0.00 0.51 +0.03 34 0 15 0
27JUN25 13.00 C 0.00 0.00 0.00 0.36 +0.03 34 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.24 +0.01 34 0 85 0
27JUN25 14.00 C 0.00 0.00 0.00 0.17 +0.01 35 0 30 0
27JUN25 14.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
27JUN25 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29SEP25 7.25 C 0.00 0.00 0.00 4.69 +0.06 31 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.44 +0.06 0 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 4.20 +0.06 40 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.95 +0.06 36 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 3.70 +0.06 31 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.46 +0.06 34 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 3.22 +0.06 35 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 2.98 +0.06 34 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 2.74 +0.06 33 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.51 +0.06 32 0 1 0
29SEP25 9.75 C 0.00 0.00 0.00 2.28 +0.05 32 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 2.07 +0.06 32 0 34 0
29SEP25 10.50 C 0.00 0.00 0.00 1.66 +0.05 31 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.26 +0.03 29 0 1 0
29SEP25 11.50 C 0.00 0.00 0.00 0.96 +0.02 29 0 10 0
29SEP25 12.00 C 0.00 0.00 0.00 0.71 0.00 28 0 21 0
29SEP25 12.50 C 0.00 0.00 0.00 0.53 0.00 28 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.39 0.00 28 0 80 0
29SEP25 13.50 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.02 0.00 28 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 3.70 +0.06 29 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.46 +0.06 31 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.22 +0.06 31 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.98 +0.06 30 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.74 +0.06 29 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.51 +0.05 29 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.29 +0.04 28 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.08 +0.04 28 0 7 0
30DEC25 10.50 C 0.00 0.00 0.00 1.70 +0.03 28 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.38 +0.02 28 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.11 +0.01 28 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.90 0.00 28 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.72 -0.01 28 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.58 -0.01 28 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 0.46 -0.01 28 0 2 0
30DEC25 14.00 C 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.46 +0.06 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.22 +0.05 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.99 +0.05 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.76 +0.04 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.55 +0.04 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.35 +0.04 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.16 +0.03 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.82 +0.02 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.53 +0.01 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.29 0.00 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.09 0.00 28 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.91 -0.01 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.76 -0.01 28 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 0.64 -0.01 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.53 -0.01 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
TOTAL CALL 255 4,844 -2
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 24 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
28MAR25 11.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 466 0
28MAR25 11.50 P 0.09 0.09 0.06 0.08 -0.04 24 125 833 -90
28MAR25 12.00 P 0.25 0.30 0.23 0.29 -0.07 25 45 618 -11
28MAR25 12.50 P 0.65 0.65 0.65 0.68 -0.06 29 4 135 0
28MAR25 13.00 P 0.00 0.00 0.00 1.12 -0.06 0 0 14 0
28MAR25 13.50 P 0.00 0.00 0.00 1.62 -0.06 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 2.62 -0.06 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.12 -0.06 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.62 -0.06 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 4.12 -0.06 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.62 -0.06 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 5.12 -0.06 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 5.62 -0.06 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 6.12 -0.06 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 6.62 -0.06 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 7.12 -0.06 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 7.62 -0.06 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 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 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 85 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 -0.02 28 0 6 0
29APR25 10.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 110 0
29APR25 10.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 211 0
29APR25 11.00 P 0.00 0.00 0.00 0.15 -0.04 29 0 79 0
29APR25 11.50 P 0.27 0.27 0.27 0.30 -0.05 29 20 378 0
29APR25 12.00 P 0.00 0.00 0.00 0.53 -0.06 29 0 221 0
29APR25 12.50 P 0.00 0.00 0.00 0.86 -0.07 30 0 42 0
29APR25 13.00 P 0.00 0.00 0.00 1.22 -0.08 29 0 1 0
29APR25 13.50 P 0.00 0.00 0.00 1.66 -0.07 30 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 2.13 -0.06 30 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.62 -0.06 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 3.12 -0.06 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.62 -0.06 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 4.12 -0.06 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.62 -0.06 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 5.12 -0.06 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 5.62 -0.06 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.02 0.00 33 0 2 0
29MAY25 9.25 P 0.00 0.00 0.00 0.04 0.00 35 0 4 0
29MAY25 9.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.08 0.00 35 0 40 0
29MAY25 10.00 P 0.10 0.10 0.10 0.10 -0.01 33 20 51 +10
29MAY25 10.50 P 0.00 0.00 0.00 0.19 -0.01 34 0 20 0
29MAY25 11.00 P 0.00 0.00 0.00 0.32 -0.02 33 0 111 0
29MAY25 11.50 P 0.50 0.50 0.46 0.52 -0.03 34 16 254 +16
29MAY25 12.00 P 0.73 0.73 0.73 0.78 -0.02 35 12 81 0
29MAY25 12.50 P 0.00 0.00 0.00 1.09 -0.02 35 0 220 0
29MAY25 13.00 P 0.00 0.00 0.00 1.40 -0.03 34 0 160 0
29MAY25 13.50 P 0.00 0.00 0.00 1.79 -0.04 34 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 2.21 -0.05 34 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.66 -0.05 34 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 3.13 -0.06 33 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.62 -0.06 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 4.12 -0.06 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.62 -0.06 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 5.12 -0.06 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 5.62 -0.06 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 -0.01 27 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 12 0
27JUN25 8.75 P 0.00 0.00 0.00 0.04 -0.01 28 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 0.09 -0.02 28 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 7 0
27JUN25 9.75 P 0.00 0.00 0.00 0.17 -0.02 28 0 20 0
27JUN25 10.00 P 0.00 0.00 0.00 0.23 -0.02 28 0 40 0
27JUN25 10.50 P 0.00 0.00 0.00 0.39 -0.03 28 0 17 0
27JUN25 11.00 P 0.00 0.00 0.00 0.60 -0.04 28 0 64 0
27JUN25 11.50 P 0.78 0.79 0.78 0.87 -0.05 27 30 78 +30
27JUN25 12.00 P 1.04 1.10 1.00 1.19 -0.06 27 22 16 +16
27JUN25 12.50 P 0.00 0.00 0.00 1.56 -0.06 26 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 2.02 -0.06 28 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.46 -0.06 28 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.92 -0.06 28 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 3.40 -0.06 29 0 8 0
27JUN25 15.00 P 0.00 0.00 0.00 3.88 -0.06 28 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.37 -0.06 29 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 4.86 -0.06 27 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 5.35 -0.06 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 5.85 -0.06 29 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 6.34 -0.06 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 6.84 -0.06 29 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 7.34 -0.05 38 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 7.83 -0.06 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 8.33 -0.06 40 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
29SEP25 7.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.05 0.00 29 0 5 0
29SEP25 8.25 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.27 -0.02 28 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.41 -0.03 28 0 54 0
29SEP25 10.50 P 0.00 0.00 0.00 0.59 -0.05 28 0 2 0
29SEP25 11.00 P 0.00 0.00 0.00 0.82 -0.05 28 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.10 -0.05 28 0 10 0
29SEP25 12.00 P 0.00 0.00 0.00 1.42 -0.05 28 0 50 0
29SEP25 12.50 P 0.00 0.00 0.00 1.77 -0.06 28 0 20 0
29SEP25 13.00 P 0.00 0.00 0.00 2.15 -0.07 28 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.57 -0.06 28 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.00 -0.07 28 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.46 -0.06 29 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.92 -0.06 28 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.40 -0.06 29 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.88 -0.06 29 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 5.37 -0.05 29 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.86 -0.05 30 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 6.35 -0.06 29 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 6.84 -0.06 24 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.13 -0.01 29 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.16 -0.02 28 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.38 -0.04 28 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.46 -0.03 28 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.54 -0.04 28 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 0.74 -0.05 28 0 11 0
30DEC25 11.00 P 0.00 0.00 0.00 0.97 -0.06 28 0 2 0
30DEC25 11.50 P 0.00 0.00 0.00 1.25 -0.05 28 0 150 0
30DEC25 12.00 P 0.00 0.00 0.00 1.56 -0.06 28 0 121 0
30DEC25 12.50 P 0.00 0.00 0.00 1.90 -0.06 28 0 40 0
30DEC25 13.00 P 0.00 0.00 0.00 2.26 -0.07 28 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 2.66 -0.06 28 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.08 -0.06 28 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.51 -0.07 28 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.96 -0.07 28 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.43 -0.06 28 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.90 -0.06 28 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.38 -0.06 28 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.87 -0.06 29 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.35 -0.07 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.23 -0.02 28 0 4 0
30MAR26 8.75 P 0.00 0.00 0.00 0.28 -0.03 28 0 4 0
30MAR26 9.00 P 0.00 0.00 0.00 0.34 -0.03 28 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 0.40 -0.04 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.48 -0.04 28 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.56 -0.04 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.65 -0.04 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.85 -0.05 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.09 -0.06 28 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 1.36 -0.06 28 0 0 0
30MAR26 12.00 P 1.50 1.50 1.50 1.67 -0.06 28 60 60 +60
30MAR26 12.50 P 0.00 0.00 0.00 2.00 -0.06 28 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.35 -0.07 28 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.74 -0.07 28 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.14 -0.07 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.57 -0.07 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.01 -0.06 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.46 -0.07 28 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.92 -0.07 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.40 -0.06 29 0 0 0
TOTAL PUT 354 5,125 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 10.52
28MAR25 5.50 C 0.00 0.00 0.00 5.03 +0.22 120 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 4.78 +0.22 109 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 4.53 +0.22 98 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 4.28 +0.22 86 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 4.03 +0.22 62 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 3.78 +0.22 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 3.53 +0.22 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 3.28 +0.22 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 3.03 +0.22 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 2.78 +0.22 0 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 2.53 +0.22 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 2.28 +0.21 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 2.03 +0.21 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 1.79 +0.21 46 0 100 0
28MAR25 9.00 C 0.00 0.00 0.00 1.54 +0.19 39 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 1.31 +0.18 44 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 1.08 +0.16 43 0 198 0
28MAR25 9.75 C 0.70 0.70 0.70 0.87 +0.15 43 1 571 -1
28MAR25 10.00 C 0.78 0.78 0.78 0.67 +0.11 42 1 1,084 +1
28MAR25 10.50 C 0.28 0.47 0.28 0.38 +0.05 44 35 936 0
28MAR25 11.00 C 0.25 0.30 0.25 0.18 +0.01 43 31 929 +11
28MAR25 11.50 C 0.08 0.19 0.08 0.07 -0.01 42 337 1,416 -68
28MAR25 12.00 C 0.06 0.12 0.06 0.03 0.00 44 62 967 -10
28MAR25 12.50 C 0.05 0.06 0.05 0.01 -0.01 44 200 241 -170
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
28MAR25 13.50 C 0.02 0.02 0.02 0.01 0.00 61 30 4 -22
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 666 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 3.28 +0.22 0 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 3.03 +0.21 0 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 2.79 +0.22 57 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 2.54 +0.22 51 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 2.29 +0.22 46 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 2.04 +0.22 40 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 1.79 +0.21 35 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 1.55 +0.20 37 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 1.32 +0.19 38 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 1.10 +0.18 38 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.90 +0.15 38 0 36 0
29APR25 10.00 C 0.00 0.00 0.00 0.75 +0.16 41 0 582 0
29APR25 10.50 C 0.45 0.55 0.45 0.46 +0.12 40 21 1,343 -9
29APR25 11.00 C 0.00 0.00 0.00 0.27 +0.08 40 0 529 0
29APR25 11.50 C 0.00 0.00 0.00 0.15 +0.04 39 0 731 0
29APR25 12.00 C 0.11 0.14 0.11 0.08 +0.02 39 115 687 +85
29APR25 12.50 C 0.00 0.00 0.00 0.05 +0.02 40 0 631 0
29APR25 13.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 769 0
29APR25 13.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 26 0
29APR25 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 2.79 +0.22 51 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 2.54 +0.22 46 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 2.29 +0.22 42 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 2.04 +0.22 37 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 1.79 +0.21 32 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 1.55 +0.20 33 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 1.32 +0.19 33 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 1.10 +0.17 33 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.90 +0.12 33 0 30 0
29MAY25 10.00 C 0.00 0.00 0.00 0.75 +0.13 34 0 45 0
29MAY25 10.50 C 0.00 0.00 0.00 0.48 +0.09 33 0 199 0
29MAY25 11.00 C 0.00 0.00 0.00 0.30 +0.06 33 0 40 0
29MAY25 11.50 C 0.00 0.00 0.00 0.19 +0.04 33 0 200 0
29MAY25 12.00 C 0.12 0.12 0.12 0.11 +0.02 33 25 354 +25
29MAY25 12.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 311 0
29MAY25 13.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 80 0
29MAY25 13.50 C 0.00 0.00 0.00 0.02 0.00 33 0 28 0
29MAY25 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 5.03 +0.22 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 4.78 +0.22 0 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 4.53 +0.22 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 4.28 +0.22 0 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 4.03 +0.22 0 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 3.78 +0.22 0 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 3.53 +0.22 0 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 3.28 +0.22 0 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 3.03 +0.21 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 2.79 +0.22 46 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 2.54 +0.22 41 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 2.29 +0.22 37 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 2.04 +0.22 33 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 1.79 +0.21 29 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 1.55 +0.20 30 0 2 0
27JUN25 9.25 C 0.00 0.00 0.00 1.32 +0.19 30 0 2 0
27JUN25 9.50 C 0.00 0.00 0.00 1.11 +0.17 30 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 0.92 +0.13 30 0 12 0
27JUN25 10.00 C 0.77 0.77 0.77 0.76 +0.12 30 15 21 +15
27JUN25 10.50 C 0.00 0.00 0.00 0.51 +0.08 30 0 96 0
27JUN25 11.00 C 0.00 0.00 0.00 0.35 +0.06 30 0 3 0
27JUN25 11.50 C 0.00 0.00 0.00 0.23 +0.04 30 0 108 0
27JUN25 12.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 150 0
27JUN25 12.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 402 0
27JUN25 13.00 C 0.00 0.00 0.00 0.05 0.00 30 0 200 0
27JUN25 13.50 C 0.00 0.00 0.00 0.03 0.00 30 0 153 0
27JUN25 14.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 15.00 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 0.01 0.00 35 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 5.03 +0.22 0 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 4.78 +0.22 0 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 4.53 +0.22 0 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 4.28 +0.22 0 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 4.03 +0.22 0 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 3.78 +0.22 0 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 3.53 +0.22 0 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 3.28 +0.22 0 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 3.03 +0.21 0 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 2.79 +0.22 35 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 2.54 +0.22 32 0 4 0
29SEP25 8.25 C 0.00 0.00 0.00 2.29 +0.21 29 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 2.06 +0.20 30 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 1.83 +0.18 30 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 1.63 +0.16 30 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 1.45 +0.15 30 0 2 0
29SEP25 9.50 C 0.00 0.00 0.00 1.29 +0.13 30 0 10 0
29SEP25 9.75 C 0.00 0.00 0.00 1.15 +0.13 30 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.01 +0.10 30 0 10 0
29SEP25 10.50 C 0.00 0.00 0.00 0.79 +0.09 30 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 0.61 +0.07 30 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.46 +0.05 30 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.34 +0.04 30 0 20 0
29SEP25 12.50 C 0.00 0.00 0.00 0.25 +0.03 30 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.19 +0.03 30 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.53 +0.22 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.28 +0.22 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.04 +0.22 32 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.79 +0.21 29 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.56 +0.20 30 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.34 +0.18 30 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.14 +0.16 30 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.97 +0.16 30 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.80 +0.14 30 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.65 +0.14 30 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.50 +0.12 30 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.37 +0.12 30 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.24 +0.10 30 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.02 +0.09 30 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.83 +0.08 30 0 2 0
30DEC25 11.50 C 0.60 0.60 0.60 0.67 +0.07 30 10 10 +10
30DEC25 12.00 C 0.00 0.00 0.00 0.54 +0.05 30 0 5 0
30DEC25 12.50 C 0.00 0.00 0.00 0.43 +0.04 30 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.34 +0.04 30 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.27 +0.03 30 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.21 +0.02 30 0 10 0
30DEC25 14.50 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 1 0
30MAR26 7.75 C 0.00 0.00 0.00 2.85 +0.19 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.65 +0.17 30 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.47 +0.16 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.30 +0.15 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.14 +0.15 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.98 +0.14 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.84 +0.14 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.70 +0.13 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.57 +0.12 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.44 +0.11 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.22 +0.10 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.03 +0.09 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.86 +0.07 30 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.71 +0.06 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.60 +0.06 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.49 +0.04 30 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.41 +0.04 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.27 +0.02 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
TOTAL CALL 883 15,119 -133
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 118 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 182 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 -0.01 49 0 112 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 99 0
28MAR25 9.25 P 0.00 0.00 0.00 0.02 -0.04 42 0 318 0
28MAR25 9.50 P 0.02 0.02 0.02 0.04 -0.06 41 15 338 -15
28MAR25 9.75 P 0.10 0.11 0.04 0.08 -0.09 42 380 1,290 +240
28MAR25 10.00 P 0.13 0.13 0.10 0.13 -0.12 41 64 650 -5
28MAR25 10.50 P 0.36 0.36 0.30 0.32 -0.17 41 33 1,343 +29
28MAR25 11.00 P 0.66 0.66 0.65 0.66 -0.19 45 4 316 +2
28MAR25 11.50 P 0.99 0.99 0.99 1.04 -0.22 43 1 88 +1
28MAR25 12.00 P 0.00 0.00 0.00 1.49 -0.23 41 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 1.98 -0.22 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 2.48 -0.22 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 2.98 -0.22 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 3.48 -0.22 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 3.98 -0.22 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 4.48 -0.22 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 4.98 -0.22 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 6 0
29APR25 8.25 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 51 0
29APR25 8.75 P 0.00 0.00 0.00 0.10 -0.03 38 0 52 0
29APR25 9.00 P 0.00 0.00 0.00 0.15 -0.04 38 0 63 0
29APR25 9.25 P 0.00 0.00 0.00 0.21 -0.06 38 0 120 0
29APR25 9.50 P 0.35 0.35 0.25 0.29 -0.07 38 8 99 0
29APR25 9.75 P 0.00 0.00 0.00 0.39 -0.08 38 0 61 0
29APR25 10.00 P 0.53 0.53 0.44 0.50 -0.10 37 158 1,333 +150
29APR25 10.50 P 0.00 0.00 0.00 0.79 -0.15 37 0 480 0
29APR25 11.00 P 1.25 1.25 1.09 1.14 -0.20 37 170 297 0
29APR25 11.50 P 0.00 0.00 0.00 1.56 -0.18 38 0 10 0
29APR25 12.00 P 0.00 0.00 0.00 2.01 -0.19 39 0 5 0
29APR25 12.50 P 0.00 0.00 0.00 2.47 -0.21 38 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 2.96 -0.21 40 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 3.45 -0.21 41 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 3.94 -0.22 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 4.44 -0.22 36 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 4.94 -0.22 44 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 5.44 -0.22 49 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 6 0
29MAY25 8.75 P 0.00 0.00 0.00 0.13 -0.04 33 0 2 0
29MAY25 9.00 P 0.14 0.14 0.14 0.18 -0.06 32 10 90 0
29MAY25 9.25 P 0.00 0.00 0.00 0.25 -0.07 33 0 22 0
29MAY25 9.50 P 0.31 0.31 0.31 0.33 -0.08 32 1 73 -1
29MAY25 9.75 P 0.00 0.00 0.00 0.42 -0.11 32 0 30 0
29MAY25 10.00 P 0.50 0.50 0.50 0.54 -0.12 32 1 110 0
29MAY25 10.50 P 0.83 0.83 0.74 0.83 -0.13 32 5 93 +3
29MAY25 11.00 P 0.00 0.00 0.00 1.18 -0.16 33 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 1.58 -0.19 33 0 200 0
29MAY25 12.00 P 0.00 0.00 0.00 2.01 -0.21 32 0 100 0
29MAY25 12.50 P 0.00 0.00 0.00 2.48 -0.21 33 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 2.96 -0.21 34 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 3.45 -0.21 34 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 3.94 -0.22 0 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 4.44 -0.22 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 4.94 -0.22 37 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 5.44 -0.22 42 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 40 0
27JUN25 8.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.11 -0.03 30 0 11 0
27JUN25 8.75 P 0.00 0.00 0.00 0.15 -0.05 30 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.20 -0.06 29 0 41 0
27JUN25 9.25 P 0.00 0.00 0.00 0.27 -0.07 29 0 53 0
27JUN25 9.50 P 0.00 0.00 0.00 0.36 -0.08 29 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 0.46 -0.09 29 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.58 -0.10 30 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.87 -0.13 30 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 1.21 -0.16 30 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 1.59 -0.19 30 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 2.02 -0.20 30 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 2.48 -0.21 30 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 2.96 -0.21 30 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 3.45 -0.21 31 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 3.94 -0.22 23 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 4.44 -0.22 31 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 4.94 -0.22 35 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 5.44 -0.22 39 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 20 0
29SEP25 7.25 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.18 -0.05 30 0 30 0
29SEP25 8.50 P 0.00 0.00 0.00 0.23 -0.06 30 0 6 0
29SEP25 8.75 P 0.00 0.00 0.00 0.30 -0.06 30 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.37 -0.08 30 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.46 -0.08 30 0 7 0
29SEP25 9.50 P 0.00 0.00 0.00 0.56 -0.09 30 0 5 0
29SEP25 9.75 P 0.00 0.00 0.00 0.67 -0.10 30 0 3 0
29SEP25 10.00 P 0.00 0.00 0.00 0.78 -0.12 30 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 1.06 -0.14 30 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.38 -0.15 30 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.74 -0.17 30 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 2.13 -0.19 30 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 2.56 -0.19 30 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 3.00 -0.21 30 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 3.47 -0.21 30 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.95 -0.22 29 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 4.44 -0.22 28 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 4.94 -0.22 31 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 5.44 -0.22 34 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 4 0
30DEC25 7.25 P 0.00 0.00 0.00 0.10 -0.03 30 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.13 -0.04 30 0 3 0
30DEC25 7.75 P 0.00 0.00 0.00 0.17 -0.04 30 0 3 0
30DEC25 8.00 P 0.00 0.00 0.00 0.22 -0.05 30 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.28 -0.05 30 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.34 -0.06 30 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.42 -0.06 30 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.50 -0.08 30 0 1 0
30DEC25 9.25 P 0.00 0.00 0.00 0.59 -0.09 30 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.69 -0.10 30 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.81 -0.10 30 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.93 -0.12 30 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.20 -0.13 30 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.51 -0.15 30 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.86 -0.16 30 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.23 -0.18 30 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.63 -0.19 30 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.06 -0.20 30 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.51 -0.20 30 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.98 -0.21 30 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.46 -0.21 30 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.94 -0.22 29 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.44 -0.22 31 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.24 -0.05 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.30 -0.05 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.36 -0.06 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.43 -0.07 30 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.51 -0.08 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.60 -0.09 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.70 -0.09 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.81 -0.10 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.92 -0.10 30 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.04 -0.12 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.32 -0.12 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.62 -0.14 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.96 -0.15 30 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.32 -0.17 30 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.71 -0.18 30 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.12 -0.19 30 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.55 -0.20 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.01 -0.20 30 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.48 -0.21 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.96 -0.21 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.44 -0.22 28 0 0 0
TOTAL PUT 850 8,469 +404
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$ 4.21
28MAR25 2.90 C 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.92 +0.01 65 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.82 +0.01 57 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.72 +0.01 50 0 1 0
28MAR25 3.60 C 0.00 0.00 0.00 0.62 +0.01 44 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.43 +0.02 40 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.24 +0.03 29 0 133 0
28MAR25 4.10 C 0.15 0.15 0.15 0.15 +0.01 24 131 1,299 +131
28MAR25 4.20 C 0.00 0.00 0.00 0.09 +0.01 24 0 1,994 0
28MAR25 4.30 C 0.05 0.05 0.05 0.05 +0.01 25 122 6,606 -7
28MAR25 4.40 C 0.02 0.03 0.02 0.03 +0.01 28 2,011 17,331 +1,546
28MAR25 4.50 C 0.01 0.01 0.01 0.01 0.00 25 20 21,624 0
28MAR25 4.60 C 0.01 0.01 0.01 0.01 0.00 31 35 4,007 +11
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 1,544 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 9,919 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 1,898 0
28MAR25 5.00 C 0.01 0.01 0.01 0.01 0.00 52 5 2,121 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 1,917 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 75 0 744 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 2,404 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 461 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 654 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 111 0 671 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 119 0 520 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 126 0 670 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 133 0 180 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 140 0 714 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 152 0 311 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 158 0 60 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 164 0 76 0
29APR25 2.90 C 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.23 +0.01 48 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.13 +0.01 43 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.03 +0.01 38 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.93 +0.01 34 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.83 +0.01 29 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.73 +0.01 25 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.63 +0.01 21 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.53 +0.01 17 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.36 +0.02 23 0 237 0
29APR25 4.00 C 0.28 0.28 0.28 0.28 +0.02 23 125 888 +125
29APR25 4.10 C 0.00 0.00 0.00 0.21 +0.01 22 0 1,090 0
29APR25 4.20 C 0.00 0.00 0.00 0.15 +0.01 22 0 5,423 0
29APR25 4.30 C 0.11 0.11 0.11 0.11 +0.02 23 15 1,677 -10
29APR25 4.40 C 0.07 0.07 0.07 0.07 0.00 22 10 1,682 0
29APR25 4.50 C 0.06 0.06 0.06 0.05 +0.01 23 5 1,543 0
29APR25 4.60 C 0.04 0.04 0.04 0.03 0.00 23 25 301 -25
29APR25 4.70 C 0.00 0.00 0.00 0.02 0.00 24 0 727 0
29APR25 4.80 C 0.00 0.00 0.00 0.01 0.00 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 35 0 518 0
29APR25 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 175 0
29APR25 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 185 0
29APR25 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 259 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.14 +0.01 33 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.04 +0.01 29 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.94 +0.01 25 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.84 +0.01 21 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.74 +0.01 17 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.56 +0.01 23 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.48 +0.02 24 0 0 0
29MAY25 3.90 C 0.39 0.39 0.39 0.39 +0.01 22 1 1 +1
29MAY25 4.00 C 0.00 0.00 0.00 0.32 +0.02 23 0 278 0
29MAY25 4.10 C 0.00 0.00 0.00 0.25 +0.01 22 0 507 0
29MAY25 4.20 C 0.00 0.00 0.00 0.19 0.00 21 0 349 0
29MAY25 4.30 C 0.00 0.00 0.00 0.15 +0.01 22 0 770 0
29MAY25 4.40 C 0.11 0.11 0.11 0.11 0.00 22 30 886 +30
29MAY25 4.50 C 0.00 0.00 0.00 0.08 0.00 22 0 1,888 0
29MAY25 4.60 C 0.00 0.00 0.00 0.06 0.00 23 0 1,018 0
29MAY25 4.70 C 0.00 0.00 0.00 0.04 0.00 22 0 93 0
29MAY25 4.80 C 0.03 0.03 0.03 0.03 0.00 23 3 394 +3
29MAY25 4.90 C 0.02 0.02 0.02 0.02 0.00 23 3 535 +3
29MAY25 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 195 0
29MAY25 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,059 0
29MAY25 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 238 0
29MAY25 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 198 0
29MAY25 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.24 0.00 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.15 +0.01 29 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.05 +0.01 25 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.95 +0.01 21 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.86 +0.01 25 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.76 +0.01 22 0 31 0
27JUN25 3.60 C 0.00 0.00 0.00 0.67 +0.01 22 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.58 0.00 22 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.49 +0.01 20 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.41 0.00 20 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.35 +0.01 22 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.29 +0.01 22 0 72 0
27JUN25 4.20 C 0.00 0.00 0.00 0.23 0.00 22 0 13,232 0
27JUN25 4.30 C 0.00 0.00 0.00 0.19 +0.01 23 0 4,370 0
27JUN25 4.40 C 0.00 0.00 0.00 0.15 0.00 23 0 367 0
27JUN25 4.50 C 0.00 0.00 0.00 0.11 0.00 22 0 417 0
27JUN25 4.60 C 0.00 0.00 0.00 0.09 0.00 23 0 4,245 0
27JUN25 4.70 C 0.00 0.00 0.00 0.07 0.00 23 0 3,735 0
27JUN25 4.80 C 0.05 0.06 0.05 0.05 0.00 23 10 1,582 +6
27JUN25 4.90 C 0.04 0.04 0.04 0.04 0.00 23 3 922 0
27JUN25 5.00 C 0.02 0.03 0.02 0.03 0.00 24 152 853 0
27JUN25 5.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 1,260 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 2,319 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 320 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 48 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 55 0 240 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 57 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 1.35 +0.01 31 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.25 +0.01 27 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.15 +0.01 23 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.06 +0.02 28 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.96 +0.01 25 0 1 0
29SEP25 3.40 C 0.00 0.00 0.00 0.87 +0.01 26 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.78 +0.01 26 0 1 0
29SEP25 3.60 C 0.00 0.00 0.00 0.69 +0.01 25 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.61 +0.01 25 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.54 +0.02 26 0 20 0
29SEP25 3.90 C 0.00 0.00 0.00 0.47 +0.02 26 0 20 0
29SEP25 4.00 C 0.00 0.00 0.00 0.40 +0.02 25 0 80 0
29SEP25 4.10 C 0.00 0.00 0.00 0.35 +0.02 26 0 30 0
29SEP25 4.20 C 0.00 0.00 0.00 0.30 +0.03 26 0 160 0
29SEP25 4.30 C 0.00 0.00 0.00 0.24 +0.02 25 0 2,554 0
29SEP25 4.40 C 0.00 0.00 0.00 0.20 +0.01 25 0 285 0
29SEP25 4.50 C 0.00 0.00 0.00 0.17 +0.01 25 0 286 0
29SEP25 4.60 C 0.00 0.00 0.00 0.14 +0.01 25 0 187 0
29SEP25 4.70 C 0.00 0.00 0.00 0.12 +0.01 26 0 125 0
29SEP25 4.80 C 0.00 0.00 0.00 0.10 +0.02 26 0 5,703 0
29SEP25 4.90 C 0.00 0.00 0.00 0.08 +0.01 25 0 1,085 0
29SEP25 5.00 C 0.06 0.06 0.06 0.06 0.00 25 150 820 +150
29SEP25 5.25 C 0.00 0.00 0.00 0.04 0.00 26 0 474 0
29SEP25 5.50 C 0.02 0.02 0.02 0.03 +0.01 27 1 21 +1
29SEP25 5.75 C 0.00 0.00 0.00 0.02 +0.01 28 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 1.35 +0.01 29 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.25 +0.01 26 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.15 +0.01 22 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.06 +0.01 26 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.97 +0.01 26 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.88 +0.01 26 0 1 0
30DEC25 3.50 C 0.00 0.00 0.00 0.79 +0.01 25 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.72 +0.02 26 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.64 +0.02 26 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.49 +0.02 24 0 123 0
30DEC25 4.00 C 0.00 0.00 0.00 0.45 +0.02 26 0 20 0
30DEC25 4.10 C 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.35 +0.02 26 0 582 0
30DEC25 4.30 C 0.00 0.00 0.00 0.31 +0.02 26 0 543 0
30DEC25 4.40 C 0.00 0.00 0.00 0.27 +0.02 26 0 11 0
30DEC25 4.50 C 0.00 0.00 0.00 0.24 +0.02 26 0 68 0
30DEC25 4.60 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.18 +0.02 26 0 90 0
30DEC25 4.80 C 0.00 0.00 0.00 0.16 +0.02 26 0 36 0
30DEC25 4.90 C 0.00 0.00 0.00 0.14 +0.02 26 0 204 0
30DEC25 5.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 33 0
30DEC25 5.25 C 0.00 0.00 0.00 0.08 +0.01 26 0 50 0
30DEC25 5.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 38 0
30DEC25 5.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 18 0
30DEC25 6.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.02 +0.01 26 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 1.35 +0.01 26 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.25 +0.01 23 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.16 +0.01 26 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.07 +0.01 26 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.98 +0.01 25 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.90 +0.02 26 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.82 +0.02 26 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.75 +0.02 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.68 +0.02 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.62 +0.03 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.56 +0.02 26 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.50 +0.02 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.46 +0.03 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.41 +0.02 26 0 155 0
30MAR26 4.30 C 0.00 0.00 0.00 0.37 +0.02 26 0 30 0
30MAR26 4.40 C 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.27 +0.02 26 0 30 0
30MAR26 4.70 C 0.00 0.00 0.00 0.24 +0.02 26 0 30 0
30MAR26 4.80 C 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
30MAR26 4.90 C 0.13 0.13 0.13 0.19 +0.02 26 51 51 +51
30MAR26 5.00 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
TOTAL CALL 2,908 155,701 +2,016
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 381 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 81 0 1,230 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 73 0 1,189 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 444 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 196 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 450 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 800 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 6,479 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 5,186 0
28MAR25 4.00 P 0.01 0.01 0.01 0.01 -0.01 22 463 7,744 -254
28MAR25 4.10 P 0.04 0.04 0.02 0.03 -0.01 22 757 11,478 -85
28MAR25 4.20 P 0.08 0.08 0.06 0.07 -0.01 23 207 14,040 +120
28MAR25 4.30 P 0.15 0.15 0.13 0.13 -0.01 24 15 8,257 0
28MAR25 4.40 P 0.00 0.00 0.00 0.21 -0.01 26 0 14,619 0
28MAR25 4.50 P 0.00 0.00 0.00 0.30 -0.01 28 0 6,691 0
28MAR25 4.60 P 0.41 0.41 0.41 0.39 -0.01 0 3 3,911 -3
28MAR25 4.70 P 0.00 0.00 0.00 0.49 -0.01 0 0 153 0
28MAR25 4.80 P 0.00 0.00 0.00 0.59 -0.01 0 0 50 0
28MAR25 4.90 P 0.00 0.00 0.00 0.69 -0.01 0 0 100 0
28MAR25 5.00 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 3.29 -0.01 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 3.54 -0.01 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.79 -0.01 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 4.04 -0.01 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 4.29 -0.01 0 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 280 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 997 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 1,666 0
29APR25 3.90 P 0.02 0.02 0.02 0.03 0.00 23 50 3,020 -50
29APR25 4.00 P 0.04 0.04 0.04 0.04 -0.01 20 20 3,322 -20
29APR25 4.10 P 0.07 0.07 0.07 0.07 -0.01 21 839 6,209 +405
29APR25 4.20 P 0.12 0.12 0.11 0.12 0.00 22 1,040 3,461 -229
29APR25 4.30 P 0.18 0.18 0.18 0.17 -0.01 21 40 7,327 0
29APR25 4.40 P 0.23 0.23 0.23 0.24 -0.01 22 500 5,487 0
29APR25 4.50 P 0.31 0.31 0.31 0.33 0.00 25 3 1,622 0
29APR25 4.60 P 0.00 0.00 0.00 0.41 -0.01 25 0 1,146 0
29APR25 4.70 P 0.00 0.00 0.00 0.50 0.00 25 0 591 0
29APR25 4.80 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 422 0
29MAY25 3.70 P 0.00 0.00 0.00 0.02 0.00 23 0 379 0
29MAY25 3.80 P 0.00 0.00 0.00 0.03 0.00 22 0 1,702 0
29MAY25 3.90 P 0.04 0.04 0.04 0.05 0.00 22 90 2,027 -90
29MAY25 4.00 P 0.06 0.06 0.06 0.07 0.00 21 10 3,417 +10
29MAY25 4.10 P 0.11 0.11 0.11 0.10 -0.01 21 51 2,330 0
29MAY25 4.20 P 0.00 0.00 0.00 0.15 -0.01 22 0 2,992 0
29MAY25 4.30 P 0.22 0.22 0.22 0.21 0.00 23 40 2,888 0
29MAY25 4.40 P 0.28 0.28 0.28 0.27 -0.02 22 350 2,104 +350
29MAY25 4.50 P 0.00 0.00 0.00 0.34 -0.01 22 0 820 0
29MAY25 4.60 P 0.00 0.00 0.00 0.42 -0.01 22 0 251 0
29MAY25 4.70 P 0.00 0.00 0.00 0.50 -0.01 21 0 15 0
29MAY25 4.80 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 233 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 176 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 399 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 611 0
27JUN25 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 875 0
27JUN25 3.70 P 0.00 0.00 0.00 0.04 0.00 24 0 686 0
27JUN25 3.80 P 0.05 0.05 0.05 0.05 -0.01 23 10 1,720 +10
27JUN25 3.90 P 0.08 0.08 0.08 0.08 0.00 24 15 1,473 +15
27JUN25 4.00 P 0.00 0.00 0.00 0.11 0.00 24 0 2,975 0
27JUN25 4.10 P 0.16 0.16 0.15 0.15 0.00 24 61 1,731 +49
27JUN25 4.20 P 0.00 0.00 0.00 0.19 -0.01 23 0 14,781 0
27JUN25 4.30 P 0.27 0.27 0.27 0.25 0.00 24 12 8,800 0
27JUN25 4.40 P 0.00 0.00 0.00 0.31 -0.01 24 0 676 0
27JUN25 4.50 P 0.00 0.00 0.00 0.38 -0.01 25 0 1,255 0
27JUN25 4.60 P 0.00 0.00 0.00 0.44 -0.01 23 0 1,065 0
27JUN25 4.70 P 0.00 0.00 0.00 0.52 -0.01 23 0 1,163 0
27JUN25 4.80 P 0.00 0.00 0.00 0.61 -0.01 24 0 772 0
27JUN25 4.90 P 0.00 0.00 0.00 0.70 -0.01 24 0 1,586 0
27JUN25 5.00 P 0.00 0.00 0.00 0.79 -0.01 0 0 166 0
27JUN25 5.25 P 0.00 0.00 0.00 1.04 -0.01 0 0 913 0
27JUN25 5.50 P 0.00 0.00 0.00 1.29 -0.01 0 0 946 0
27JUN25 5.75 P 0.00 0.00 0.00 1.54 -0.01 0 0 1 0
27JUN25 6.00 P 0.00 0.00 0.00 1.79 -0.01 0 0 46 0
27JUN25 6.25 P 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 3.29 -0.01 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 3.54 -0.01 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.79 -0.01 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 4.04 -0.01 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 4.29 -0.01 0 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.02 0.00 25 0 217 0
29SEP25 3.20 P 0.00 0.00 0.00 0.03 0.00 25 0 598 0
29SEP25 3.30 P 0.00 0.00 0.00 0.04 0.00 24 0 78 0
29SEP25 3.40 P 0.05 0.05 0.05 0.06 +0.01 25 1 292 0
29SEP25 3.50 P 0.07 0.07 0.07 0.08 0.00 25 1 533 +1
29SEP25 3.60 P 0.00 0.00 0.00 0.11 0.00 25 0 267 0
29SEP25 3.70 P 0.00 0.00 0.00 0.14 0.00 25 0 321 0
29SEP25 3.80 P 0.00 0.00 0.00 0.18 0.00 25 0 3,586 0
29SEP25 3.90 P 0.00 0.00 0.00 0.22 0.00 25 0 642 0
29SEP25 4.00 P 0.27 0.27 0.27 0.28 +0.02 26 50 6,163 +50
29SEP25 4.10 P 0.00 0.00 0.00 0.34 +0.01 27 0 225 0
29SEP25 4.20 P 0.00 0.00 0.00 0.40 +0.01 27 0 493 0
29SEP25 4.30 P 0.00 0.00 0.00 0.45 +0.01 26 0 188 0
29SEP25 4.40 P 0.00 0.00 0.00 0.51 0.00 25 0 112 0
29SEP25 4.50 P 0.00 0.00 0.00 0.59 +0.01 26 0 427 0
29SEP25 4.60 P 0.00 0.00 0.00 0.66 0.00 26 0 2,077 0
29SEP25 4.70 P 0.00 0.00 0.00 0.74 0.00 26 0 450 0
29SEP25 4.80 P 0.00 0.00 0.00 0.82 0.00 26 0 1,016 0
29SEP25 4.90 P 0.00 0.00 0.00 0.91 0.00 26 0 1,135 0
29SEP25 5.00 P 0.00 0.00 0.00 0.99 0.00 25 0 486 0
29SEP25 5.25 P 0.00 0.00 0.00 1.22 0.00 26 0 408 0
29SEP25 5.50 P 0.00 0.00 0.00 1.45 -0.01 25 0 87 0
29SEP25 5.75 P 0.00 0.00 0.00 1.69 -0.01 25 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.93 -0.01 0 0 5 0
29SEP25 6.25 P 0.00 0.00 0.00 2.18 -0.01 27 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.67 -0.01 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.92 -0.01 32 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.16 -0.01 0 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 3.41 -0.01 0 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 3.66 -0.01 36 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.90 -0.01 0 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 4.15 -0.01 0 0 25 0
29SEP25 8.50 P 0.00 0.00 0.00 4.40 -0.01 40 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.03 0.00 25 0 110 0
30DEC25 3.10 P 0.00 0.00 0.00 0.04 0.00 25 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.07 0.00 25 0 119 0
30DEC25 3.40 P 0.00 0.00 0.00 0.10 +0.01 26 0 109 0
30DEC25 3.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 324 0
30DEC25 3.60 P 0.00 0.00 0.00 0.16 +0.01 26 0 553 0
30DEC25 3.70 P 0.00 0.00 0.00 0.19 +0.01 26 0 244 0
30DEC25 3.80 P 0.00 0.00 0.00 0.22 0.00 25 0 333 0
30DEC25 3.90 P 0.00 0.00 0.00 0.27 0.00 25 0 566 0
30DEC25 4.00 P 0.00 0.00 0.00 0.32 0.00 26 0 513 0
30DEC25 4.10 P 0.00 0.00 0.00 0.38 +0.01 26 0 231 0
30DEC25 4.20 P 0.44 0.44 0.44 0.44 +0.01 26 3 675 0
30DEC25 4.30 P 0.00 0.00 0.00 0.51 +0.01 27 0 1,045 0
30DEC25 4.40 P 0.00 0.00 0.00 0.56 +0.01 26 0 45 0
30DEC25 4.50 P 0.00 0.00 0.00 0.63 +0.01 26 0 41 0
30DEC25 4.60 P 0.00 0.00 0.00 0.70 +0.01 26 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.78 +0.01 26 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.85 0.00 25 0 41 0
30DEC25 4.90 P 0.00 0.00 0.00 0.93 0.00 25 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 1.02 +0.01 26 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.24 0.00 26 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.46 -0.01 25 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.70 0.00 26 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.94 0.00 26 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.18 -0.01 24 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.43 0.00 28 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.10 +0.01 25 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.12 +0.01 25 0 17 0
30MAR26 3.50 P 0.00 0.00 0.00 0.15 +0.01 25 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.18 +0.01 25 0 78 0
30MAR26 3.70 P 0.00 0.00 0.00 0.22 +0.01 25 0 260 0
30MAR26 3.80 P 0.00 0.00 0.00 0.26 0.00 25 0 315 0
30MAR26 3.90 P 0.29 0.29 0.29 0.32 +0.01 26 10 50 +10
30MAR26 4.00 P 0.00 0.00 0.00 0.36 0.00 26 0 761 0
30MAR26 4.10 P 0.00 0.00 0.00 0.41 +0.01 25 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.47 +0.02 26 0 27 0
30MAR26 4.30 P 0.00 0.00 0.00 0.53 +0.01 26 0 2 0
30MAR26 4.40 P 0.60 0.60 0.60 0.59 +0.01 26 6 17 +6
30MAR26 4.50 P 0.00 0.00 0.00 0.66 +0.01 26 0 34 0
30MAR26 4.60 P 0.00 0.00 0.00 0.73 +0.01 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.80 +0.01 25 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.88 +0.01 26 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.96 +0.01 26 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.04 +0.01 26 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.25 0.00 25 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.48 0.00 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.71 0.00 26 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.94 -0.01 25 0 0 0
TOTAL PUT 4,647 207,320 +295
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$ 26.10
28MAR25 9.50 C 0.00 0.00 0.00 16.61 +2.29 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 16.36 +2.29 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 16.12 +2.30 177 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 15.62 +2.30 165 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 15.12 +2.30 154 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 14.62 +2.30 142 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 14.12 +2.30 131 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 13.62 +2.30 117 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 13.12 +2.30 88 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 12.62 +2.30 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 12.12 +2.30 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 11.62 +2.30 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 11.12 +2.30 0 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 10.62 +2.29 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 10.12 +2.29 0 0 10 0
28MAR25 16.50 C 0.00 0.00 0.00 9.63 +2.30 88 0 10 0
28MAR25 17.00 C 0.00 0.00 0.00 9.13 +2.30 82 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 8.63 +2.30 75 0 1 0
28MAR25 18.00 C 0.00 0.00 0.00 8.13 +2.30 68 0 5 0
28MAR25 18.50 C 0.00 0.00 0.00 7.63 +2.30 61 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 7.13 +2.30 53 0 11 0
28MAR25 19.50 C 0.00 0.00 0.00 6.63 +2.29 39 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 6.13 +2.30 0 0 16 0
28MAR25 21.00 C 0.00 0.00 0.00 5.15 +2.31 54 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 4.18 +2.22 52 0 134 0
28MAR25 23.00 C 0.00 0.00 0.00 3.25 +2.02 50 0 273 0
28MAR25 24.00 C 1.38 1.38 1.38 2.38 +1.68 48 17 525 +13
28MAR25 25.00 C 0.70 1.70 0.70 1.69 +1.33 51 54 378 0
28MAR25 26.00 C 0.47 1.48 0.47 1.15 +0.99 53 114 650 -2
28MAR25 27.00 C 0.31 0.93 0.31 0.74 +0.68 53 493 428 +257
28MAR25 28.00 C 0.32 0.58 0.32 0.43 +0.40 53 82 262 +46
28MAR25 29.00 C 0.15 0.33 0.15 0.24 +0.23 53 134 167 +100
28MAR25 30.00 C 0.12 0.22 0.12 0.13 +0.12 53 21 219 +17
28MAR25 31.00 C 0.07 0.12 0.07 0.07 +0.06 54 40 212 +40
28MAR25 32.00 C 0.04 0.09 0.04 0.03 +0.02 53 31 53 0
28MAR25 33.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 61 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 84 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 22 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28MAR25 38.00 C 0.01 0.01 0.01 0.01 0.00 76 2 47 +2
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 90 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 9.69 +2.30 51 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 9.19 +2.30 46 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 8.70 +2.30 48 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 8.20 +2.29 44 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 7.71 +2.29 44 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 7.23 +2.28 46 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 6.75 +2.27 46 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 6.27 +2.26 45 0 22 0
29APR25 21.00 C 0.00 0.00 0.00 5.35 +2.23 45 0 1 0
29APR25 22.00 C 0.00 0.00 0.00 4.43 +2.07 42 0 460 0
29APR25 23.00 C 0.00 0.00 0.00 3.63 +1.90 43 0 623 0
29APR25 24.00 C 2.80 2.80 2.80 2.91 +1.67 43 3 231 +2
29APR25 25.00 C 1.65 2.35 1.65 2.31 +1.45 45 76 226 -19
29APR25 26.00 C 1.02 1.87 1.02 1.81 +1.25 46 82 483 +4
29APR25 27.00 C 0.93 1.24 0.93 1.38 +1.03 46 16 208 +15
29APR25 28.00 C 0.69 1.17 0.69 1.03 +0.82 46 89 110 +4
29APR25 29.00 C 0.44 0.85 0.44 0.75 +0.63 46 54 47 +15
29APR25 30.00 C 0.59 0.68 0.59 0.53 +0.46 46 62 205 +49
29APR25 31.00 C 0.38 0.56 0.38 0.37 +0.33 46 3 35 +3
29APR25 32.00 C 0.10 0.35 0.10 0.26 +0.24 46 20 5 -10
29APR25 33.00 C 0.00 0.00 0.00 0.17 +0.16 45 0 3 0
29APR25 34.00 C 0.00 0.00 0.00 0.12 +0.11 46 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.07 +0.06 45 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 9.26 +2.28 43 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 8.78 +2.28 44 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 8.30 +2.26 44 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 7.83 +2.25 44 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 7.36 +2.23 44 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 6.90 +2.20 44 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 6.45 +2.27 44 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 5.59 +2.19 44 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 4.78 +2.05 44 0 15 0
29MAY25 23.00 C 0.00 0.00 0.00 3.95 +1.81 41 0 175 0
29MAY25 24.00 C 0.00 0.00 0.00 3.27 +1.62 41 0 290 0
29MAY25 25.00 C 2.04 2.04 2.04 2.69 +1.44 42 15 132 +15
29MAY25 26.00 C 1.09 2.22 1.09 2.19 +1.24 43 14 151 +12
29MAY25 27.00 C 0.00 0.00 0.00 1.77 +1.05 43 0 85 0
29MAY25 28.00 C 1.02 1.02 1.02 1.43 +0.92 44 15 113 +15
29MAY25 29.00 C 0.81 0.81 0.81 1.16 +0.80 45 15 82 +15
29MAY25 30.00 C 0.65 0.65 0.65 0.91 +0.66 45 33 64 -18
29MAY25 31.00 C 0.00 0.00 0.00 0.70 +0.53 44 0 46 0
29MAY25 32.00 C 0.00 0.00 0.00 0.53 +0.42 44 0 67 0
29MAY25 33.00 C 0.54 0.54 0.54 0.40 +0.32 44 6 6 +6
29MAY25 34.00 C 0.00 0.00 0.00 0.30 +0.25 44 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.22 +0.19 44 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 12.73 +2.30 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 12.24 +2.30 49 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 11.74 +2.30 0 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 11.25 +2.30 44 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 10.76 +2.30 45 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 10.26 +2.29 39 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 9.77 +2.28 40 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 9.29 +2.29 43 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 8.80 +2.27 42 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 8.33 +2.27 43 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 7.85 +2.24 42 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 7.39 +2.23 43 0 15 0
27JUN25 19.50 C 0.00 0.00 0.00 6.93 +2.20 43 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 6.48 +2.18 43 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 5.62 +2.10 43 0 25 0
27JUN25 22.00 C 0.00 0.00 0.00 4.82 +1.96 43 0 15 0
27JUN25 23.00 C 0.00 0.00 0.00 4.08 +1.80 43 0 15 0
27JUN25 24.00 C 0.00 0.00 0.00 3.41 +1.62 42 0 25 0
27JUN25 25.00 C 0.00 0.00 0.00 2.85 +1.46 43 0 70 0
27JUN25 26.00 C 0.00 0.00 0.00 2.36 +1.31 44 0 89 0
27JUN25 27.00 C 1.90 1.98 1.84 1.94 +1.16 44 30 51 0
27JUN25 28.00 C 1.58 1.70 1.58 1.57 +1.00 44 21 59 +9
27JUN25 29.00 C 1.32 1.32 1.32 1.25 +0.84 44 2 53 +2
27JUN25 30.00 C 1.16 1.16 1.03 0.98 +0.69 43 41 91 +18
27JUN25 31.00 C 0.97 0.97 0.97 0.77 +0.56 43 15 62 +14
27JUN25 32.00 C 0.00 0.00 0.00 0.60 +0.45 43 0 0 0
27JUN25 33.00 C 0.33 0.33 0.33 0.46 +0.36 43 2 41 +2
27JUN25 34.00 C 0.00 0.00 0.00 0.36 +0.29 43 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.27 +0.22 43 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.20 +0.17 43 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.15 +0.13 42 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.12 +0.11 43 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.09 +0.08 43 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 0.07 +0.06 43 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
27JUN25 43.00 C 0.14 0.14 0.14 0.03 +0.02 43 1 1 +1
29SEP25 14.50 C 0.00 0.00 0.00 11.75 +2.30 45 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 11.26 +2.30 45 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 10.77 +2.30 44 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 10.28 +2.29 43 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 9.80 +2.29 43 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 9.32 +2.27 42 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 8.85 +2.26 42 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 8.39 +2.25 42 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 7.94 +2.23 43 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 7.51 +2.21 43 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 7.08 +2.18 43 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 6.67 +2.14 43 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 5.89 +2.05 43 0 31 0
29SEP25 22.00 C 0.00 0.00 0.00 5.17 +1.94 43 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 4.52 +1.82 43 0 15 0
29SEP25 24.00 C 0.00 0.00 0.00 3.94 +1.70 43 0 5 0
29SEP25 25.00 C 0.00 0.00 0.00 3.42 +1.56 43 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 2.97 +1.43 43 0 5 0
29SEP25 27.00 C 0.00 0.00 0.00 2.57 +1.31 43 0 5 0
29SEP25 28.00 C 0.00 0.00 0.00 2.22 +1.18 43 0 29 0
29SEP25 29.00 C 0.00 0.00 0.00 1.92 +1.07 43 0 15 0
29SEP25 30.00 C 0.00 0.00 0.00 1.64 +0.93 43 0 6 0
29SEP25 31.00 C 0.00 0.00 0.00 1.42 +0.85 43 0 20 0
29SEP25 32.00 C 0.00 0.00 0.00 1.21 +0.75 43 0 10 0
29SEP25 33.00 C 1.09 1.09 1.09 1.07 +0.69 43 38 38 +33
29SEP25 34.00 C 0.00 0.00 0.00 0.88 +0.58 43 0 6 0
29SEP25 35.00 C 0.00 0.00 0.00 0.76 +0.51 43 0 6 0
29SEP25 36.00 C 0.00 0.00 0.00 0.65 +0.45 43 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.55 +0.39 43 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.47 +0.34 43 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.40 +0.30 43 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.34 +0.26 43 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.29 +0.22 43 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.25 +0.20 43 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.21 +0.17 43 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 9.85 +2.27 43 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.40 +2.26 43 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.95 +2.24 43 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.53 +2.23 43 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.11 +2.20 43 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.71 +2.17 43 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.32 +2.14 43 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.96 +2.11 43 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 6.27 +2.04 43 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.64 +1.94 43 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.06 +1.84 43 0 1 0
30DEC25 24.00 C 0.00 0.00 0.00 4.56 +1.77 43 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.08 +1.65 43 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 3.67 +1.57 43 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 3.28 +1.46 43 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 2.94 +1.37 43 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 2.61 +1.25 43 0 8 0
30DEC25 30.00 C 0.00 0.00 0.00 2.35 +1.19 43 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 2.09 +1.08 43 0 15 0
30DEC25 32.00 C 0.00 0.00 0.00 1.87 +1.01 43 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.67 +0.93 43 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 1.47 +0.84 43 0 10 0
30DEC25 35.00 C 0.00 0.00 0.00 1.32 +0.78 43 0 40 0
30DEC25 36.00 C 0.00 0.00 0.00 1.17 +0.71 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.55 +2.26 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.14 +2.24 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.75 +2.23 43 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.38 +2.20 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.01 +2.17 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.68 +2.15 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.35 +2.12 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.72 +2.05 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.17 +1.99 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.63 +1.90 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.16 +1.84 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.70 +1.74 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.31 +1.69 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.92 +1.59 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.59 +1.53 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.26 +1.43 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.97 +1.35 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.71 +1.29 43 0 5 0
30MAR26 32.00 C 0.00 0.00 0.00 2.46 +1.19 43 0 5 0
30MAR26 33.00 C 0.00 0.00 0.00 2.24 +1.13 43 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.04 +1.06 43 0 15 0
TOTAL CALL 1,641 8,579 +660
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 192 0 1 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 183 0 30 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 174 0 5 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 150 0 11 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 135 0 52 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 115 0 31 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 70 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 76 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 27 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 83 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 47 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 114 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 49 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 350 0
28MAR25 21.00 P 0.02 0.02 0.02 0.01 -0.04 50 3 248 -3
28MAR25 22.00 P 0.05 0.05 0.04 0.05 -0.11 53 12 502 -12
28MAR25 23.00 P 0.14 0.14 0.10 0.13 -0.28 52 46 666 +20
28MAR25 24.00 P 0.35 0.35 0.26 0.29 -0.59 52 55 583 +27
28MAR25 25.00 P 0.58 0.58 0.49 0.56 -1.00 51 38 766 +38
28MAR25 26.00 P 1.04 1.04 1.04 1.00 -1.39 52 10 15 +8
28MAR25 27.00 P 0.00 0.00 0.00 1.62 -1.61 54 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 2.36 -1.84 57 0 32 0
28MAR25 29.00 P 0.00 0.00 0.00 3.18 -2.02 58 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 3.99 -2.21 52 0 20 0
28MAR25 31.00 P 0.00 0.00 0.00 4.93 -2.27 51 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 5.91 -2.29 53 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 6.90 -2.30 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 7.90 -2.30 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 8.90 -2.30 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 9.90 -2.30 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 10.90 -2.30 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 11.90 -2.30 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 12.90 -2.30 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 13.90 -2.30 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 14.90 -2.30 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 15.90 -2.30 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 16.90 -2.30 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 22 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 -0.01 44 0 22 0
29APR25 18.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 34 0
29APR25 19.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 22 0
29APR25 19.50 P 0.00 0.00 0.00 0.05 -0.03 46 0 68 0
29APR25 20.00 P 0.00 0.00 0.00 0.07 -0.05 45 0 71 0
29APR25 21.00 P 0.11 0.11 0.10 0.14 -0.12 45 20 135 -20
29APR25 22.00 P 0.29 0.29 0.20 0.27 -0.21 45 59 743 -32
29APR25 23.00 P 0.00 0.00 0.00 0.45 -0.37 45 0 689 0
29APR25 24.00 P 0.85 0.85 0.64 0.72 -0.60 44 63 333 +42
29APR25 25.00 P 1.32 1.32 1.09 1.08 -0.90 44 40 461 -1
29APR25 26.00 P 1.55 1.55 1.55 1.56 -1.15 45 3 33 +3
29APR25 27.00 P 0.00 0.00 0.00 2.15 -1.29 46 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 2.86 -1.45 48 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 3.59 -1.65 48 0 0 0
29APR25 30.00 P 4.31 4.31 4.31 4.30 -1.91 45 4 4 +4
29APR25 31.00 P 0.00 0.00 0.00 5.15 -2.05 45 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 6.05 -2.15 45 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 6.98 -2.22 46 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 7.93 -2.27 45 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 8.91 -2.29 46 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.03 -0.03 43 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.05 -0.04 44 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.07 -0.05 43 0 32 0
29MAY25 19.00 P 0.00 0.00 0.00 0.10 -0.07 44 0 15 0
29MAY25 19.50 P 0.00 0.00 0.00 0.13 -0.10 43 0 2 0
29MAY25 20.00 P 0.00 0.00 0.00 0.18 -0.13 43 0 3 0
29MAY25 21.00 P 0.00 0.00 0.00 0.31 -0.22 44 0 118 0
29MAY25 22.00 P 0.00 0.00 0.00 0.49 -0.37 44 0 239 0
29MAY25 23.00 P 1.00 1.00 0.88 0.73 -0.53 43 36 390 +30
29MAY25 24.00 P 1.03 1.05 1.03 1.06 -0.71 44 4 741 -2
29MAY25 25.00 P 1.41 1.41 1.41 1.50 -0.87 45 2 204 0
29MAY25 26.00 P 1.89 1.89 1.89 2.01 -1.05 45 1 16 +1
29MAY25 27.00 P 0.00 0.00 0.00 2.59 -1.13 46 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 3.23 -1.30 46 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 3.95 -1.44 47 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 4.59 -1.71 44 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 5.39 -1.85 44 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 6.23 -1.98 44 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 7.12 -2.08 44 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 8.03 -2.17 44 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 8.97 -2.23 44 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 12 0
27JUN25 15.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 1 0
27JUN25 16.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 22 0
27JUN25 16.50 P 0.00 0.00 0.00 0.06 -0.04 42 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.09 -0.05 43 0 34 0
27JUN25 17.50 P 0.00 0.00 0.00 0.12 -0.07 42 0 63 0
27JUN25 18.00 P 0.00 0.00 0.00 0.16 -0.10 43 0 24 0
27JUN25 18.50 P 0.00 0.00 0.00 0.22 -0.12 43 0 34 0
27JUN25 19.00 P 0.00 0.00 0.00 0.27 -0.16 42 0 17 0
27JUN25 19.50 P 0.00 0.00 0.00 0.34 -0.21 42 0 128 0
27JUN25 20.00 P 0.00 0.00 0.00 0.43 -0.25 42 0 232 0
27JUN25 21.00 P 0.00 0.00 0.00 0.65 -0.36 42 0 258 0
27JUN25 22.00 P 1.06 1.06 0.82 0.93 -0.50 42 70 114 +45
27JUN25 23.00 P 0.00 0.00 0.00 1.27 -0.68 42 0 53 0
27JUN25 24.00 P 0.00 0.00 0.00 1.69 -0.86 42 0 60 0
27JUN25 25.00 P 0.00 0.00 0.00 2.17 -1.06 41 0 148 0
27JUN25 26.00 P 0.00 0.00 0.00 2.76 -1.22 42 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 3.40 -1.38 42 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 4.13 -1.48 43 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 4.89 -1.59 43 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 5.65 -1.74 43 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 6.48 -1.84 43 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 7.33 -1.93 43 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 8.21 -2.01 43 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 9.12 -2.06 43 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 10.04 -2.12 42 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 10.98 -2.15 43 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 11.93 -2.19 43 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 12.89 -2.21 43 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 13.86 -2.23 43 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 14.83 -2.24 43 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 15.80 -2.26 42 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 16.78 -2.27 42 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 17.77 -2.27 43 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 3 0
29SEP25 15.00 P 0.00 0.00 0.00 0.12 -0.03 42 0 15 0
29SEP25 15.50 P 0.00 0.00 0.00 0.16 -0.04 42 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.21 -0.04 43 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.26 -0.07 43 0 2 0
29SEP25 17.00 P 0.00 0.00 0.00 0.32 -0.08 43 0 4 0
29SEP25 17.50 P 0.00 0.00 0.00 0.40 -0.10 43 0 56 0
29SEP25 18.00 P 0.00 0.00 0.00 0.48 -0.13 43 0 6 0
29SEP25 18.50 P 0.00 0.00 0.00 0.58 -0.16 43 0 4 0
29SEP25 19.00 P 0.00 0.00 0.00 0.68 -0.19 43 0 48 0
29SEP25 19.50 P 0.00 0.00 0.00 0.78 -0.24 42 0 20 0
29SEP25 20.00 P 0.78 0.78 0.78 0.91 -0.28 42 1 64 -1
29SEP25 21.00 P 0.00 0.00 0.00 1.20 -0.40 42 0 100 0
29SEP25 22.00 P 0.00 0.00 0.00 1.54 -0.52 42 0 250 0
29SEP25 23.00 P 0.00 0.00 0.00 2.01 -0.57 43 0 26 0
29SEP25 24.00 P 0.00 0.00 0.00 2.48 -0.69 43 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 2.99 -0.82 43 0 10 0
29SEP25 26.00 P 0.00 0.00 0.00 3.56 -0.95 43 0 38 0
29SEP25 27.00 P 0.00 0.00 0.00 4.18 -1.07 43 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 4.83 -1.20 43 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 5.54 -1.31 43 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 6.27 -1.42 43 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 7.05 -1.53 43 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 7.84 -1.63 43 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 8.68 -1.71 43 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 9.53 -1.79 43 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 10.40 -1.87 43 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 11.29 -1.93 43 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 12.20 -1.98 43 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 13.12 -2.03 43 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 14.05 -2.07 43 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 14.99 -2.11 43 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 15.94 -2.14 43 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 16.90 -2.16 43 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 17.86 -2.19 43 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.49 -0.06 43 0 35 0
30DEC25 17.00 P 0.00 0.00 0.00 0.57 -0.08 43 0 11 0
30DEC25 17.50 P 0.00 0.00 0.00 0.68 -0.10 43 0 8 0
30DEC25 18.00 P 0.00 0.00 0.00 0.78 -0.13 43 0 10 0
30DEC25 18.50 P 0.00 0.00 0.00 0.91 -0.15 43 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.04 -0.18 43 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 1.18 -0.21 43 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.34 -0.24 43 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 1.69 -0.31 43 0 7 0
30DEC25 22.00 P 0.00 0.00 0.00 2.09 -0.39 43 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 2.51 -0.50 43 0 50 0
30DEC25 24.00 P 0.00 0.00 0.00 3.01 -0.58 43 0 150 0
30DEC25 25.00 P 0.00 0.00 0.00 3.53 -0.70 43 0 60 0
30DEC25 26.00 P 0.00 0.00 0.00 4.11 -0.78 43 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.71 -0.90 43 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.37 -0.99 43 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.03 -1.12 43 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.76 -1.21 43 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.50 -1.32 43 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.28 -1.40 43 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.07 -1.50 43 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.89 -1.58 43 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 10.74 -1.65 43 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 11.59 -1.74 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.81 -0.07 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.93 -0.09 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.06 -0.11 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.20 -0.13 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.34 -0.16 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.51 -0.18 43 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 1.69 -0.21 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.05 -0.28 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.48 -0.34 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.93 -0.42 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.43 -0.50 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.96 -0.60 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.54 -0.67 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.13 -0.79 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.79 -0.86 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.45 -0.97 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.15 -1.06 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.89 -1.14 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.63 -1.25 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.41 -1.33 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.21 -1.42 43 0 0 0
TOTAL PUT 467 10,475 +147
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$ 5.40
28MAR25 3.30 C 0.00 0.00 0.00 2.11 +0.09 115 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.01 +0.09 108 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.91 +0.09 102 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.81 +0.09 96 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.71 +0.09 89 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.61 +0.09 83 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.51 +0.09 77 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.41 +0.09 72 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.31 +0.09 66 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.21 +0.09 61 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.11 +0.09 55 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.01 +0.09 50 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.91 +0.09 45 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 0.81 +0.09 40 0 200 0
28MAR25 4.70 C 0.00 0.00 0.00 0.71 +0.09 35 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.61 +0.09 30 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.51 +0.09 25 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.41 +0.08 21 0 6 0
28MAR25 5.25 C 0.00 0.00 0.00 0.20 +0.07 24 0 24 0
28MAR25 5.50 C 0.05 0.05 0.05 0.07 +0.04 25 20 172 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1,070 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 34 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 53 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 4,000 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 23 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 14 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 11 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 56 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.22 +0.09 0 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.12 +0.09 0 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.02 +0.09 0 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.83 +0.09 26 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.73 +0.08 22 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 0.63 +0.08 19 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.54 +0.08 21 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.45 +0.07 20 0 306 0
29APR25 5.25 C 0.27 0.27 0.25 0.26 +0.04 20 45 315 +15
29APR25 5.50 C 0.00 0.00 0.00 0.13 +0.01 21 0 932 0
29APR25 5.75 C 0.00 0.00 0.00 0.06 +0.02 22 0 65 0
29APR25 6.00 C 0.00 0.00 0.00 0.02 0.00 21 0 145 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 50 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 1.24 +0.09 28 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.14 +0.09 25 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.04 +0.09 22 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.94 +0.08 19 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.85 +0.09 22 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.76 +0.09 23 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.67 +0.08 23 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.58 +0.07 22 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.50 +0.07 22 0 250 0
29MAY25 5.25 C 0.00 0.00 0.00 0.32 +0.06 21 0 250 0
29MAY25 5.50 C 0.00 0.00 0.00 0.19 +0.04 21 0 100 0
29MAY25 5.75 C 0.00 0.00 0.00 0.11 +0.03 22 0 7 0
29MAY25 6.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 131 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.14 +0.09 38 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.04 +0.09 33 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.94 +0.09 0 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.84 +0.09 0 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.74 +0.09 0 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.64 +0.09 0 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.55 +0.09 30 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.45 +0.09 27 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.35 +0.09 24 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.25 +0.09 21 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.16 +0.09 25 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.06 +0.09 22 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.97 +0.09 24 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.88 +0.09 24 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.79 +0.09 23 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.70 +0.08 22 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.62 +0.07 22 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.54 +0.07 22 0 298 0
27JUN25 5.25 C 0.00 0.00 0.00 0.37 +0.06 22 0 2,000 0
27JUN25 5.50 C 0.00 0.00 0.00 0.24 +0.04 22 0 841 0
27JUN25 5.75 C 0.00 0.00 0.00 0.15 +0.03 22 0 215 0
27JUN25 6.00 C 0.00 0.00 0.00 0.09 +0.03 23 0 90 0
27JUN25 6.25 C 0.00 0.00 0.00 0.05 +0.01 23 0 109 0
27JUN25 6.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 7,600 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 11 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.14 +0.09 0 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.05 +0.09 38 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.95 +0.09 35 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.85 +0.09 31 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.75 +0.09 27 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.65 +0.09 0 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.55 +0.09 0 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.45 +0.08 0 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.36 +0.09 25 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.26 +0.09 22 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.16 +0.08 20 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.07 +0.09 22 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.98 +0.09 23 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.89 +0.09 23 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.80 +0.08 22 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.72 +0.08 22 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.64 +0.08 22 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.57 +0.08 22 0 115 0
29SEP25 5.25 C 0.00 0.00 0.00 0.41 +0.07 22 0 145 0
29SEP25 5.50 C 0.00 0.00 0.00 0.28 +0.06 22 0 265 0
29SEP25 5.75 C 0.00 0.00 0.00 0.19 +0.05 22 0 28 0
29SEP25 6.00 C 0.00 0.00 0.00 0.12 +0.03 22 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 15,500 0
29SEP25 6.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 203 0
29SEP25 7.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 404 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.26 +0.09 20 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.17 +0.09 22 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.08 +0.09 22 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.99 +0.09 22 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.91 +0.09 23 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.83 +0.09 23 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.75 +0.09 23 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.68 +0.09 23 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.61 +0.08 23 0 104 0
30DEC25 5.25 C 0.00 0.00 0.00 0.46 +0.07 22 0 311 0
30DEC25 5.50 C 0.00 0.00 0.00 0.34 +0.06 22 0 131 0
30DEC25 5.75 C 0.00 0.00 0.00 0.25 +0.05 22 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.18 +0.04 22 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.27 +0.09 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.18 +0.09 22 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.10 +0.10 23 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.01 +0.09 22 0 1 0
30MAR26 4.60 C 0.00 0.00 0.00 0.93 +0.09 22 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.86 +0.09 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.79 +0.09 23 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.72 +0.09 22 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.66 +0.09 22 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.52 +0.08 22 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.41 +0.07 22 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.32 +0.06 22 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.25 +0.06 22 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.15 +0.04 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
TOTAL CALL 65 37,056 +15
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 50 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 350 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 89 0
28MAR25 5.25 P 0.00 0.00 0.00 0.05 -0.02 26 0 778 0
28MAR25 5.50 P 0.00 0.00 0.00 0.16 -0.06 25 0 202 0
28MAR25 5.75 P 0.00 0.00 0.00 0.37 -0.08 30 0 200 0
28MAR25 6.00 P 0.00 0.00 0.00 0.61 -0.09 38 0 25 0
28MAR25 6.25 P 0.00 0.00 0.00 0.85 -0.09 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.10 -0.09 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.35 -0.09 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.60 -0.09 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.85 -0.09 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.10 -0.09 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.35 -0.09 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.60 -0.09 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.85 -0.09 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.10 -0.09 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.35 -0.09 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.60 -0.09 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.85 -0.09 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.02 -0.02 22 0 850 0
29APR25 5.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 850 0
29APR25 5.25 P 0.00 0.00 0.00 0.09 -0.05 21 0 413 0
29APR25 5.50 P 0.00 0.00 0.00 0.22 -0.06 23 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.40 -0.07 24 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.62 -0.08 26 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.85 -0.09 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.10 -0.09 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.35 -0.09 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.60 -0.09 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.85 -0.09 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.10 -0.09 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.35 -0.09 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.60 -0.09 0 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.03 -0.01 22 0 4 0
29MAY25 4.90 P 0.00 0.00 0.00 0.05 -0.01 23 0 600 0
29MAY25 5.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 810 0
29MAY25 5.25 P 0.00 0.00 0.00 0.14 -0.03 22 0 1,270 0
29MAY25 5.50 P 0.00 0.00 0.00 0.26 -0.05 22 0 1,280 0
29MAY25 5.75 P 0.00 0.00 0.00 0.43 -0.07 23 0 300 0
29MAY25 6.00 P 0.00 0.00 0.00 0.64 -0.07 25 0 300 0
29MAY25 6.25 P 0.00 0.00 0.00 0.85 -0.09 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.10 -0.09 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.35 -0.09 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.60 -0.09 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.85 -0.09 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.10 -0.09 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.35 -0.09 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 200 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 160 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 120 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 120 0
27JUN25 4.60 P 0.00 0.00 0.00 0.02 -0.01 22 0 50 0
27JUN25 4.70 P 0.00 0.00 0.00 0.04 0.00 24 0 125 0
27JUN25 4.80 P 0.00 0.00 0.00 0.05 -0.01 23 0 55 0
27JUN25 4.90 P 0.00 0.00 0.00 0.07 -0.01 23 0 20 0
27JUN25 5.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 250 0
27JUN25 5.25 P 0.00 0.00 0.00 0.17 -0.02 22 0 1,078 0
27JUN25 5.50 P 0.00 0.00 0.00 0.30 -0.04 23 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.46 -0.06 23 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.66 -0.07 25 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.86 -0.08 22 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.10 -0.09 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.35 -0.09 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.60 -0.09 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.85 -0.09 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.10 -0.09 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.35 -0.09 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.60 -0.09 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.85 -0.09 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.10 -0.09 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.35 -0.09 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.60 -0.09 0 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.85 -0.09 0 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.02 0.00 23 0 400 0
29SEP25 4.10 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.07 0.00 23 0 20 0
29SEP25 4.50 P 0.00 0.00 0.00 0.09 0.00 23 0 80 0
29SEP25 4.60 P 0.00 0.00 0.00 0.11 0.00 23 0 220 0
29SEP25 4.70 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.17 -0.01 23 0 80 0
29SEP25 4.90 P 0.00 0.00 0.00 0.20 -0.02 22 0 100 0
29SEP25 5.00 P 0.00 0.00 0.00 0.25 -0.01 23 0 8 0
29SEP25 5.25 P 0.00 0.00 0.00 0.37 -0.03 23 0 18 0
29SEP25 5.50 P 0.00 0.00 0.00 0.52 -0.04 22 0 20 0
29SEP25 5.75 P 0.00 0.00 0.00 0.70 -0.05 23 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.89 -0.06 22 0 10 0
29SEP25 6.25 P 0.00 0.00 0.00 1.11 -0.06 23 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.33 -0.08 22 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.56 -0.08 21 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.80 -0.08 22 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.04 -0.09 19 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.29 -0.08 24 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.78 -0.09 24 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.03 -0.08 29 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.27 -0.09 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.52 -0.09 28 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.76 -0.09 0 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 4.01 -0.09 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.07 +0.01 23 0 21 0
30DEC25 4.30 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.10 0.00 22 0 100 0
30DEC25 4.50 P 0.00 0.00 0.00 0.13 0.00 23 0 160 0
30DEC25 4.60 P 0.00 0.00 0.00 0.15 0.00 22 0 457 0
30DEC25 4.70 P 0.00 0.00 0.00 0.18 -0.01 22 0 140 0
30DEC25 4.80 P 0.00 0.00 0.00 0.22 0.00 23 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.25 -0.02 22 0 80 0
30DEC25 5.00 P 0.00 0.00 0.00 0.31 0.00 23 0 24 0
30DEC25 5.25 P 0.00 0.00 0.00 0.42 -0.02 22 0 26 0
30DEC25 5.50 P 0.00 0.00 0.00 0.57 -0.03 23 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.74 -0.04 23 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.93 -0.05 23 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.13 -0.06 22 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.35 -0.07 22 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.58 -0.07 23 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.81 -0.08 22 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.05 -0.08 23 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.29 -0.09 22 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.78 -0.09 23 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR26 4.30 P 0.15 0.15 0.15 0.11 0.00 23 40 40 +40
30MAR26 4.40 P 0.00 0.00 0.00 0.13 0.00 22 0 20 0
30MAR26 4.50 P 0.00 0.00 0.00 0.16 0.00 23 0 140 0
30MAR26 4.60 P 0.00 0.00 0.00 0.19 0.00 23 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.26 0.00 23 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.35 0.00 23 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.48 0.00 23 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.63 0.00 24 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.77 -0.04 22 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.96 -0.04 23 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.16 -0.05 23 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.37 -0.06 23 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.59 -0.07 23 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.82 -0.08 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.05 -0.09 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.29 -0.09 21 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.54 -0.08 24 0 0 0
TOTAL PUT 40 13,168 +40
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$ 3.97
28MAR25 2.20 C 0.00 0.00 0.00 1.77 +0.06 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.57 +0.06 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.47 +0.06 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.37 +0.06 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.27 +0.06 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.77 +0.05 0 0 1 0
28MAR25 3.30 C 0.00 0.00 0.00 0.68 +0.06 52 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.58 +0.06 44 0 0 0
28MAR25 3.50 C 0.44 0.44 0.44 0.48 +0.06 37 10 1 -10
28MAR25 3.60 C 0.36 0.36 0.36 0.38 +0.06 30 4 40 0
28MAR25 3.70 C 0.00 0.00 0.00 0.28 +0.05 23 0 197 0
28MAR25 3.80 C 0.00 0.00 0.00 0.21 +0.05 32 0 600 0
28MAR25 3.90 C 0.11 0.11 0.11 0.13 +0.03 28 40 425 0
28MAR25 4.00 C 0.06 0.08 0.06 0.08 +0.02 29 49 646 -39
28MAR25 4.10 C 0.00 0.00 0.00 0.04 0.00 28 0 150 0
28MAR25 4.20 C 0.02 0.02 0.02 0.03 +0.02 33 50 30 -50
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 265 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
28MAR25 4.50 C 0.04 0.04 0.04 0.01 0.00 41 5 62 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 52 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 67 0 84 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 98 0 6 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 116 0 608 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.99 +0.06 41 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.89 +0.06 36 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.79 +0.06 31 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.69 +0.06 27 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.60 +0.06 30 0 1 0
29APR25 3.50 C 0.00 0.00 0.00 0.51 +0.07 30 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.42 +0.06 28 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.36 +0.07 33 0 20 0
29APR25 3.80 C 0.00 0.00 0.00 0.27 +0.05 28 0 160 0
29APR25 3.90 C 0.20 0.20 0.20 0.21 +0.04 29 4 120 +4
29APR25 4.00 C 0.15 0.16 0.15 0.16 +0.03 29 105 222 +105
29APR25 4.10 C 0.12 0.12 0.12 0.13 +0.04 31 60 120 +60
29APR25 4.20 C 0.00 0.00 0.00 0.09 +0.02 30 0 33 0
29APR25 4.30 C 0.00 0.00 0.00 0.07 +0.02 31 0 15 0
29APR25 4.40 C 0.00 0.00 0.00 0.05 +0.02 31 0 55 0
29APR25 4.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 60 0
29APR25 4.60 C 0.00 0.00 0.00 0.03 +0.02 33 0 13 0
29APR25 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.10 +0.06 36 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.00 +0.06 32 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.90 +0.06 28 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.81 +0.06 31 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.71 +0.05 27 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.63 +0.06 30 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.54 +0.06 29 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.46 +0.06 29 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.38 +0.05 27 0 202 0
29MAY25 3.80 C 0.00 0.00 0.00 0.32 +0.05 28 0 598 0
29MAY25 3.90 C 0.26 0.26 0.26 0.26 +0.04 28 20 98 +20
29MAY25 4.00 C 0.00 0.00 0.00 0.21 +0.03 28 0 505 0
29MAY25 4.10 C 0.00 0.00 0.00 0.17 +0.03 29 0 40 0
29MAY25 4.20 C 0.00 0.00 0.00 0.14 +0.03 30 0 60 0
29MAY25 4.30 C 0.00 0.00 0.00 0.11 +0.03 30 0 30 0
29MAY25 4.40 C 0.00 0.00 0.00 0.09 +0.03 31 0 60 0
29MAY25 4.50 C 0.00 0.00 0.00 0.07 +0.02 31 0 1,010 0
29MAY25 4.60 C 0.00 0.00 0.00 0.05 +0.01 30 0 1,000 0
29MAY25 4.70 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.80 +0.06 52 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.70 +0.06 47 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.60 +0.06 41 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.50 +0.06 35 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.40 +0.06 27 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.11 +0.06 32 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.01 +0.06 28 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.92 +0.06 30 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.82 +0.05 27 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.73 +0.05 27 0 1 0
27JUN25 3.40 C 0.00 0.00 0.00 0.65 +0.05 28 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.57 +0.06 29 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.49 +0.06 28 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.42 +0.05 28 0 10 0
27JUN25 3.80 C 0.00 0.00 0.00 0.35 +0.04 27 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.30 +0.04 28 0 200 0
27JUN25 4.00 C 0.00 0.00 0.00 0.25 +0.03 28 0 130 0
27JUN25 4.10 C 0.00 0.00 0.00 0.21 +0.03 29 0 50 0
27JUN25 4.20 C 0.00 0.00 0.00 0.17 +0.02 28 0 30 0
27JUN25 4.30 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 55 0
27JUN25 4.60 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 10 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 265 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.80 +0.06 38 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.41 +0.06 37 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.31 +0.06 33 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.21 +0.06 28 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.11 +0.05 23 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.02 +0.06 29 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.93 +0.06 30 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.84 +0.06 30 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.75 +0.05 29 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.67 +0.05 29 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.59 +0.05 29 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.52 +0.05 29 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.45 +0.04 28 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.39 +0.04 28 0 30 0
29SEP25 3.90 C 0.00 0.00 0.00 0.33 +0.03 28 0 10 0
29SEP25 4.00 C 0.00 0.00 0.00 0.29 +0.03 29 0 358 0
29SEP25 4.10 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.17 +0.02 28 0 40 0
29SEP25 4.40 C 0.00 0.00 0.00 0.14 +0.01 28 0 300 0
29SEP25 4.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 1,400 0
29SEP25 4.60 C 0.00 0.00 0.00 0.10 +0.01 28 0 10 0
29SEP25 4.70 C 0.00 0.00 0.00 0.08 +0.01 28 0 100 0
29SEP25 4.80 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 20 0
29SEP25 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 300 0
29SEP25 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 550 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.31 +0.06 30 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.21 +0.06 27 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.12 +0.06 30 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.02 +0.05 27 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.93 +0.05 27 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.85 +0.05 29 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.77 +0.05 29 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.69 +0.05 28 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.62 +0.05 29 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.55 +0.04 28 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.49 +0.04 28 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.43 +0.03 28 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.38 +0.03 28 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.34 +0.03 28 0 6 0
30DEC25 4.10 C 0.00 0.00 0.00 0.30 +0.03 28 0 15 0
30DEC25 4.20 C 0.00 0.00 0.00 0.26 +0.02 28 0 5 0
30DEC25 4.30 C 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.12 +0.05 27 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.03 +0.05 27 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.95 +0.05 28 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.87 +0.05 28 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.79 +0.05 28 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.72 +0.04 28 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.66 +0.05 29 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.60 +0.05 28 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.54 +0.04 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.49 +0.04 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.44 +0.03 28 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
TOTAL CALL 347 11,649 +90
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 83 0 150 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 103 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 76 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 128 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 597 0
28MAR25 3.70 P 0.02 0.02 0.02 0.01 -0.02 28 180 133 -180
28MAR25 3.80 P 0.04 0.04 0.03 0.03 -0.02 30 102 308 -100
28MAR25 3.90 P 0.00 0.00 0.00 0.06 -0.03 30 0 223 0
28MAR25 4.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 427 0
28MAR25 4.10 P 0.00 0.00 0.00 0.18 -0.04 33 0 152 0
28MAR25 4.20 P 0.00 0.00 0.00 0.26 -0.04 35 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.34 -0.05 32 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.43 -0.06 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.53 -0.06 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.78 -0.06 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.78 -0.06 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 3.03 -0.06 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.28 -0.06 0 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 110 0
29APR25 3.50 P 0.00 0.00 0.00 0.02 0.00 29 0 63 0
29APR25 3.60 P 0.00 0.00 0.00 0.03 -0.02 28 0 100 0
29APR25 3.70 P 0.00 0.00 0.00 0.06 -0.01 30 0 200 0
29APR25 3.80 P 0.07 0.07 0.07 0.09 -0.01 30 10 124 +10
29APR25 3.90 P 0.12 0.12 0.12 0.13 -0.02 30 50 70 +50
29APR25 4.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.25 -0.02 32 0 30 0
29APR25 4.20 P 0.00 0.00 0.00 0.31 -0.03 31 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.38 -0.04 30 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.46 -0.04 30 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.55 -0.05 31 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.64 -0.05 31 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.03 0.00 30 0 220 0
29MAY25 3.50 P 0.00 0.00 0.00 0.04 0.00 28 0 40 0
29MAY25 3.60 P 0.00 0.00 0.00 0.07 0.00 30 0 230 0
29MAY25 3.70 P 0.00 0.00 0.00 0.09 -0.01 29 0 700 0
29MAY25 3.80 P 0.00 0.00 0.00 0.12 -0.02 28 0 815 0
29MAY25 3.90 P 0.00 0.00 0.00 0.17 -0.01 30 0 800 0
29MAY25 4.00 P 0.00 0.00 0.00 0.22 -0.02 30 0 841 0
29MAY25 4.10 P 0.00 0.00 0.00 0.28 -0.02 30 0 60 0
29MAY25 4.20 P 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.41 -0.03 30 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.48 -0.04 29 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.56 -0.05 28 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.65 -0.05 29 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.74 -0.05 29 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
27JUN25 3.20 P 0.00 0.00 0.00 0.02 0.00 29 0 140 0
27JUN25 3.30 P 0.00 0.00 0.00 0.03 0.00 29 0 25 0
27JUN25 3.40 P 0.00 0.00 0.00 0.04 0.00 28 0 70 0
27JUN25 3.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 310 0
27JUN25 3.60 P 0.09 0.09 0.09 0.08 -0.01 28 60 125 -60
27JUN25 3.70 P 0.00 0.00 0.00 0.11 -0.02 28 0 180 0
27JUN25 3.80 P 0.00 0.00 0.00 0.15 -0.01 28 0 60 0
27JUN25 3.90 P 0.19 0.20 0.19 0.19 -0.03 28 100 460 +100
27JUN25 4.00 P 0.23 0.23 0.23 0.24 -0.03 28 90 455 +90
27JUN25 4.10 P 0.00 0.00 0.00 0.30 -0.04 29 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.37 -0.03 30 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.43 -0.04 29 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.58 -0.05 28 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.66 -0.05 28 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.75 -0.05 28 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.84 -0.06 28 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.78 -0.06 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.78 -0.06 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 3.03 -0.06 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.28 -0.06 0 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
29SEP25 2.80 P 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
29SEP25 2.90 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 4 0
29SEP25 3.10 P 0.00 0.00 0.00 0.06 -0.01 28 0 46 0
29SEP25 3.20 P 0.00 0.00 0.00 0.08 -0.01 28 0 20 0
29SEP25 3.30 P 0.00 0.00 0.00 0.11 -0.01 29 0 53 0
29SEP25 3.40 P 0.00 0.00 0.00 0.14 -0.01 28 0 503 0
29SEP25 3.50 P 0.00 0.00 0.00 0.17 -0.02 28 0 2 0
29SEP25 3.60 P 0.00 0.00 0.00 0.21 -0.03 28 0 100 0
29SEP25 3.70 P 0.00 0.00 0.00 0.26 -0.02 28 0 20 0
29SEP25 3.80 P 0.00 0.00 0.00 0.31 -0.03 28 0 340 0
29SEP25 3.90 P 0.00 0.00 0.00 0.36 -0.04 28 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.43 -0.03 29 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.49 -0.04 28 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.56 -0.04 28 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.63 -0.04 28 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.71 -0.04 28 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.79 -0.04 28 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.87 -0.05 28 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.96 -0.05 29 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 1.04 -0.05 28 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.13 -0.05 28 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.22 -0.06 28 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.45 -0.06 27 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.69 -0.06 27 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.93 -0.06 24 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.18 -0.06 30 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.67 -0.06 31 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.91 -0.06 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.41 -0.06 36 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.04 -0.01 28 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.06 0.00 29 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 71 0
30DEC25 3.10 P 0.00 0.00 0.00 0.09 -0.02 28 0 90 0
30DEC25 3.20 P 0.00 0.00 0.00 0.12 -0.01 28 0 80 0
30DEC25 3.30 P 0.00 0.00 0.00 0.15 -0.01 28 0 140 0
30DEC25 3.40 P 0.00 0.00 0.00 0.18 -0.02 28 0 250 0
30DEC25 3.50 P 0.00 0.00 0.00 0.22 -0.02 28 0 4 0
30DEC25 3.60 P 0.00 0.00 0.00 0.26 -0.03 28 0 16 0
30DEC25 3.70 P 0.00 0.00 0.00 0.31 -0.02 28 0 170 0
30DEC25 3.80 P 0.00 0.00 0.00 0.36 -0.03 28 0 130 0
30DEC25 3.90 P 0.42 0.42 0.42 0.42 -0.03 29 6 0 -6
30DEC25 4.00 P 0.00 0.00 0.00 0.48 -0.03 29 0 15 0
30DEC25 4.10 P 0.00 0.00 0.00 0.54 -0.03 28 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.61 -0.03 29 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.68 -0.03 29 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.75 -0.04 28 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.83 -0.04 29 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.90 -0.05 28 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.99 -0.04 29 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.07 -0.05 28 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.16 -0.05 29 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.15 -0.02 28 0 30 0
30MAR26 3.30 P 0.00 0.00 0.00 0.18 -0.02 28 0 30 0
30MAR26 3.40 P 0.00 0.00 0.00 0.22 -0.02 28 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.30 -0.02 28 0 120 0
30MAR26 3.70 P 0.00 0.00 0.00 0.35 -0.02 28 0 15 0
30MAR26 3.80 P 0.41 0.41 0.41 0.40 -0.01 28 6 174 -6
30MAR26 3.90 P 0.00 0.00 0.00 0.46 -0.02 28 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.51 -0.04 28 0 160 0
30MAR26 4.10 P 0.00 0.00 0.00 0.58 -0.03 28 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.64 -0.04 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.71 -0.04 28 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.78 -0.04 28 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.86 -0.04 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.93 -0.05 28 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.01 -0.05 28 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.09 -0.05 28 0 0 0
TOTAL PUT 604 11,879 -102
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 26.45
28MAR25 14.50 C 0.00 0.00 0.00 11.97 +1.00 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 11.47 +1.00 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 10.97 +0.99 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 10.47 +0.99 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 9.98 +1.00 91 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 9.48 +1.00 84 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 8.98 +1.00 77 0 3 0
28MAR25 18.00 C 0.00 0.00 0.00 8.48 +1.00 70 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 7.98 +1.00 63 0 45 0
28MAR25 19.00 C 0.00 0.00 0.00 7.48 +1.00 55 0 30 0
28MAR25 19.50 C 0.00 0.00 0.00 6.98 +1.00 41 0 15 0
28MAR25 20.00 C 0.00 0.00 0.00 6.48 +1.00 0 0 88 0
28MAR25 21.00 C 0.00 0.00 0.00 5.48 +0.99 0 0 1 0
28MAR25 22.00 C 0.00 0.00 0.00 4.49 +0.93 40 0 65 0
28MAR25 23.00 C 0.00 0.00 0.00 3.47 +0.82 0 0 729 0
28MAR25 24.00 C 2.50 2.50 2.50 2.64 +0.82 45 2 1,052 -2
28MAR25 25.00 C 1.89 1.94 1.89 1.81 +0.67 43 400 508 0
28MAR25 26.00 C 1.12 1.12 1.12 1.12 +0.45 41 2 1,960 0
28MAR25 27.00 C 0.45 0.86 0.45 0.69 +0.32 44 512 4,527 +378
28MAR25 28.00 C 0.26 0.50 0.26 0.37 +0.19 44 1,178 2,200 +1
28MAR25 29.00 C 0.13 0.26 0.13 0.18 +0.10 43 336 1,136 +220
28MAR25 30.00 C 0.05 0.11 0.05 0.08 +0.04 43 460 1,883 +137
28MAR25 31.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 1,423 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 910 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 764 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 353 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 380 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 104 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29APR25 16.50 C 0.00 0.00 0.00 10.03 +0.99 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 9.54 +1.00 47 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 9.04 +1.00 40 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 8.54 +0.99 0 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 8.05 +0.99 41 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 7.56 +0.99 42 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 7.07 +0.98 41 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 6.58 +0.96 40 0 1 0
29APR25 21.00 C 0.00 0.00 0.00 5.63 +0.93 40 0 4 0
29APR25 22.00 C 0.00 0.00 0.00 4.72 +0.87 41 0 4,717 0
29APR25 23.00 C 3.06 3.88 3.06 3.85 +0.80 40 33 2,805 +28
29APR25 24.00 C 0.00 0.00 0.00 3.07 +0.74 40 0 1,109 0
29APR25 25.00 C 1.77 2.55 1.75 2.36 +0.59 39 325 426 +290
29APR25 26.00 C 0.00 0.00 0.00 1.79 +0.50 40 0 622 0
29APR25 27.00 C 1.14 1.45 1.14 1.33 +0.41 40 65 534 0
29APR25 28.00 C 0.92 1.01 0.92 0.99 +0.34 41 290 677 +60
29APR25 29.00 C 0.66 0.71 0.66 0.66 +0.22 40 284 459 +195
29APR25 30.00 C 0.45 0.45 0.45 0.45 +0.16 40 3 7,886 +3
29APR25 31.00 C 0.22 0.32 0.22 0.30 +0.11 40 218 342 +100
29APR25 32.00 C 0.14 0.20 0.14 0.19 +0.08 40 430 1,281 +352
29APR25 33.00 C 0.08 0.11 0.08 0.12 +0.05 40 330 5,553 +270
29APR25 34.00 C 0.05 0.06 0.05 0.07 +0.03 39 200 1,050 +200
29APR25 35.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 464 0
29APR25 36.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 330 0
29MAY25 17.00 C 0.00 0.00 0.00 9.60 +0.99 40 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 9.11 +0.98 40 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 8.62 +0.98 39 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 8.14 +0.97 40 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 7.66 +0.96 40 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 7.19 +0.95 40 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 6.72 +0.93 40 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 5.82 +0.89 40 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 4.96 +0.86 39 0 2 0
29MAY25 23.00 C 0.00 0.00 0.00 4.17 +0.81 40 0 415 0
29MAY25 24.00 C 0.00 0.00 0.00 3.43 +0.71 39 0 982 0
29MAY25 25.00 C 2.14 2.14 2.14 2.78 +0.60 39 30 331 +13
29MAY25 26.00 C 1.79 1.79 1.79 2.23 +0.50 39 12 336 -12
29MAY25 27.00 C 0.00 0.00 0.00 1.76 +0.42 39 0 926 0
29MAY25 28.00 C 0.00 0.00 0.00 1.36 +0.34 39 0 472 0
29MAY25 29.00 C 0.00 0.00 0.00 1.05 +0.28 39 0 328 0
29MAY25 30.00 C 0.70 0.86 0.70 0.79 +0.22 39 141 3,421 0
29MAY25 31.00 C 0.50 0.58 0.50 0.59 +0.17 39 54 419 +16
29MAY25 32.00 C 0.34 0.34 0.34 0.43 +0.13 39 100 270 0
29MAY25 33.00 C 0.24 0.31 0.24 0.31 +0.10 39 400 4,014 +297
29MAY25 34.00 C 0.17 0.22 0.17 0.23 +0.07 39 500 1,200 +500
29MAY25 35.00 C 0.12 0.14 0.12 0.16 +0.06 39 300 900 +300
29MAY25 36.00 C 0.08 0.10 0.08 0.11 +0.03 39 245 762 +145
27JUN25 14.50 C 0.00 0.00 0.00 12.09 +1.00 0 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 11.60 +1.00 45 0 10 0
27JUN25 15.50 C 0.00 0.00 0.00 11.10 +0.99 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 10.61 +0.99 40 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 10.12 +0.99 41 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 9.63 +0.98 41 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 9.14 +0.98 40 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 8.66 +0.97 41 0 8 0
27JUN25 18.50 C 0.00 0.00 0.00 8.18 +0.96 41 0 75 0
27JUN25 19.00 C 0.00 0.00 0.00 7.70 +0.94 40 0 60 0
27JUN25 19.50 C 0.00 0.00 0.00 7.24 +0.93 41 0 180 0
27JUN25 20.00 C 0.00 0.00 0.00 6.78 +0.90 41 0 83 0
27JUN25 21.00 C 0.00 0.00 0.00 5.90 +0.86 41 0 32 0
27JUN25 22.00 C 0.00 0.00 0.00 5.07 +0.81 41 0 287 0
27JUN25 23.00 C 0.00 0.00 0.00 4.32 +0.77 42 0 147 0
27JUN25 24.00 C 0.00 0.00 0.00 3.61 +0.63 41 0 47 0
27JUN25 25.00 C 0.00 0.00 0.00 2.97 +0.57 41 0 180 0
27JUN25 26.00 C 1.90 2.56 1.90 2.43 +0.48 41 43 450 +43
27JUN25 27.00 C 1.63 2.02 1.63 1.96 +0.40 41 186 600 +186
27JUN25 28.00 C 1.30 1.58 1.30 1.58 +0.33 41 124 450 +124
27JUN25 29.00 C 1.23 1.23 1.23 1.26 +0.28 41 12 87 0
27JUN25 30.00 C 0.00 0.00 0.00 0.99 +0.22 41 0 103 0
27JUN25 31.00 C 0.70 0.70 0.70 0.78 +0.19 41 30 254 0
27JUN25 32.00 C 0.60 0.60 0.60 0.60 +0.15 41 30 301 0
27JUN25 33.00 C 0.51 0.51 0.49 0.46 +0.12 41 60 214 +60
27JUN25 34.00 C 0.00 0.00 0.00 0.35 +0.10 41 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.26 +0.07 41 0 34 0
27JUN25 36.00 C 0.00 0.00 0.00 0.20 +0.06 41 0 229 0
27JUN25 37.00 C 0.00 0.00 0.00 0.15 +0.04 41 0 15 0
27JUN25 38.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 4 0
27JUN25 39.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 12.09 +0.99 0 0 10 0
29SEP25 15.00 C 0.00 0.00 0.00 11.60 +0.99 40 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 11.11 +0.99 41 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 10.62 +0.99 41 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 10.14 +0.99 42 0 1 0
29SEP25 17.00 C 0.00 0.00 0.00 9.65 +0.97 41 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 9.18 +0.97 41 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 8.71 +0.96 41 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 8.25 +0.94 41 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 7.80 +0.93 41 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 7.36 +0.91 41 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 6.93 +0.89 41 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 6.12 +0.84 41 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 5.37 +0.77 41 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 4.70 +0.73 41 0 32 0
29SEP25 24.00 C 0.00 0.00 0.00 4.12 +0.70 42 0 35 0
29SEP25 25.00 C 0.00 0.00 0.00 3.54 +0.63 41 0 27 0
29SEP25 26.00 C 0.00 0.00 0.00 3.06 +0.55 41 0 189 0
29SEP25 27.00 C 0.00 0.00 0.00 2.63 +0.48 41 0 40 0
29SEP25 28.00 C 0.00 0.00 0.00 2.27 +0.43 41 0 140 0
29SEP25 29.00 C 0.00 0.00 0.00 1.95 +0.40 41 0 106 0
29SEP25 30.00 C 0.00 0.00 0.00 1.66 +0.33 41 0 34 0
29SEP25 31.00 C 0.00 0.00 0.00 1.43 +0.31 41 0 99 0
29SEP25 32.00 C 0.00 0.00 0.00 1.21 +0.26 41 0 40 0
29SEP25 33.00 C 0.00 0.00 0.00 1.04 +0.24 41 0 11 0
29SEP25 34.00 C 0.00 0.00 0.00 0.88 +0.20 41 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.75 +0.19 41 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.64 +0.16 41 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.54 +0.14 41 0 15 0
29SEP25 38.00 C 0.00 0.00 0.00 0.46 +0.12 41 0 74 0
29SEP25 39.00 C 0.00 0.00 0.00 0.38 +0.10 41 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.33 +0.09 41 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.27 +0.07 41 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.23 +0.07 41 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.17 +0.97 41 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.70 +0.95 41 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.25 +0.94 41 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.80 +0.93 41 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.37 +0.90 41 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.95 +0.89 41 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.55 +0.87 41 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.16 +0.84 41 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 6.44 +0.80 41 0 0 0
30DEC25 22.00 C 5.60 5.60 5.60 5.78 +0.75 41 1 4 -1
30DEC25 23.00 C 0.00 0.00 0.00 5.18 +0.70 41 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.64 +0.67 41 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.14 +0.67 41 0 225 0
30DEC25 26.00 C 0.00 0.00 0.00 3.71 +0.59 41 0 216 0
30DEC25 27.00 C 0.00 0.00 0.00 3.26 +0.48 41 0 165 0
30DEC25 28.00 C 0.00 0.00 0.00 2.95 +0.50 41 0 6 0
30DEC25 29.00 C 0.00 0.00 0.00 2.61 +0.43 41 0 50 0
30DEC25 30.00 C 0.00 0.00 0.00 2.33 +0.42 41 0 417 0
30DEC25 31.00 C 0.00 0.00 0.00 2.07 +0.37 41 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 1.84 +0.35 41 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 1.63 +0.32 41 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 1.43 +0.27 41 0 1 0
30DEC25 35.00 C 0.00 0.00 0.00 1.28 +0.27 41 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 1.13 +0.24 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.97 - 41 0 0 -
30MAR26 18.50 C 0.00 0.00 0.00 8.58 +0.88 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.20 +0.86 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.83 +0.83 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.49 +0.81 41 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.84 +0.77 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.25 +0.75 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.69 +0.69 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.20 +0.68 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.72 +0.70 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.24 +0.53 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.85 +0.49 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.55 +0.52 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.23 +0.49 41 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 2.91 +0.43 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.65 +0.43 41 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 2.39 +0.38 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.17 +0.36 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.97 +0.35 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.77 +0.30 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.61 +0.29 41 0 0 0
TOTAL CALL 7,336 67,116 +3,903
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 26 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 101 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 110 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 388 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 260 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4,297 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 582 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,627 0
28MAR25 22.00 P 0.04 0.04 0.04 0.02 -0.03 47 45 1,337 0
28MAR25 23.00 P 0.00 0.00 0.00 0.05 -0.08 45 0 632 0
28MAR25 24.00 P 0.24 0.24 0.13 0.14 -0.19 44 64 2,981 0
28MAR25 25.00 P 0.34 0.35 0.30 0.33 -0.34 43 107 1,047 +55
28MAR25 26.00 P 1.09 1.09 0.61 0.68 -0.51 44 646 1,157 +53
28MAR25 27.00 P 0.00 0.00 0.00 1.22 -0.66 45 0 403 0
28MAR25 28.00 P 2.38 2.38 2.00 1.92 -0.77 46 100 80 -40
28MAR25 29.00 P 0.00 0.00 0.00 2.74 -0.86 47 0 9 0
28MAR25 30.00 P 0.00 0.00 0.00 3.60 -0.96 43 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 4.56 -0.99 43 0 15 0
28MAR25 32.00 P 0.00 0.00 0.00 5.55 -1.00 0 0 10 0
28MAR25 33.00 P 0.00 0.00 0.00 6.55 -1.00 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 7.55 -1.00 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 8.55 -1.00 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 9.55 -1.00 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 10.55 -1.00 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 11.55 -1.00 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 12.55 -1.00 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 13.55 -1.00 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 14.55 -1.00 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 15.55 -1.00 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 20 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 160 0
29APR25 19.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 191 0
29APR25 20.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 937 0
29APR25 21.00 P 0.00 0.00 0.00 0.08 -0.07 41 0 299 0
29APR25 22.00 P 0.00 0.00 0.00 0.16 -0.12 41 0 4,681 0
29APR25 23.00 P 0.43 0.43 0.29 0.30 -0.18 40 58 2,838 +58
29APR25 24.00 P 0.50 0.50 0.50 0.51 -0.26 40 200 662 +200
29APR25 25.00 P 1.17 1.19 0.73 0.83 -0.37 40 605 7,247 +132
29APR25 26.00 P 0.00 0.00 0.00 1.29 -0.45 41 0 935 0
29APR25 27.00 P 0.00 0.00 0.00 1.78 -0.58 41 0 3 0
29APR25 28.00 P 2.31 2.31 2.21 2.43 -0.66 41 90 92 +90
29APR25 29.00 P 0.00 0.00 0.00 3.11 -0.76 41 0 2 0
29APR25 30.00 P 0.00 0.00 0.00 3.90 -0.83 40 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 4.75 -0.89 40 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 5.65 -0.93 40 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 6.59 -0.97 40 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 7.56 -0.99 40 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 8.55 -1.00 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 9.55 -1.00 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 6 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 14 0
29MAY25 18.50 P 0.00 0.00 0.00 0.04 -0.03 41 0 15 0
29MAY25 19.00 P 0.00 0.00 0.00 0.05 -0.05 40 0 35 0
29MAY25 19.50 P 0.11 0.11 0.11 0.08 -0.05 40 40 145 +40
29MAY25 20.00 P 0.00 0.00 0.00 0.11 -0.07 40 0 330 0
29MAY25 21.00 P 0.00 0.00 0.00 0.20 -0.10 40 0 531 0
29MAY25 22.00 P 0.30 0.30 0.30 0.34 -0.15 40 30 450 +30
29MAY25 23.00 P 0.00 0.00 0.00 0.53 -0.22 39 0 6,428 0
29MAY25 24.00 P 0.00 0.00 0.00 0.81 -0.29 40 0 648 0
29MAY25 25.00 P 0.00 0.00 0.00 1.18 -0.38 40 0 1,099 0
29MAY25 26.00 P 0.00 0.00 0.00 1.62 -0.48 40 0 809 0
29MAY25 27.00 P 0.00 0.00 0.00 2.15 -0.56 40 0 273 0
29MAY25 28.00 P 0.00 0.00 0.00 2.76 -0.63 40 0 60 0
29MAY25 29.00 P 0.00 0.00 0.00 3.43 -0.70 40 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 4.16 -0.78 40 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 4.96 -0.84 40 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 5.81 -0.88 39 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 6.70 -0.92 39 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 7.63 -0.95 40 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 8.58 -0.98 39 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 9.56 -0.99 40 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 15.00 P 0.07 0.07 0.07 0.01 -0.01 40 7 35 0
27JUN25 15.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 97 0
27JUN25 16.50 P 0.00 0.00 0.00 0.04 -0.04 40 0 175 0
27JUN25 17.00 P 0.00 0.00 0.00 0.06 -0.05 41 0 137 0
27JUN25 17.50 P 0.00 0.00 0.00 0.09 -0.06 41 0 75 0
27JUN25 18.00 P 0.00 0.00 0.00 0.12 -0.08 41 0 136 0
27JUN25 18.50 P 0.00 0.00 0.00 0.16 -0.11 41 0 135 0
27JUN25 19.00 P 0.00 0.00 0.00 0.22 -0.12 41 0 3,683 0
27JUN25 19.50 P 0.00 0.00 0.00 0.28 -0.14 41 0 183 0
27JUN25 20.00 P 0.00 0.00 0.00 0.36 -0.15 41 0 493 0
27JUN25 21.00 P 0.53 0.53 0.53 0.55 -0.20 41 30 373 +30
27JUN25 22.00 P 1.07 1.07 1.07 0.80 -0.27 41 22 467 -22
27JUN25 23.00 P 0.00 0.00 0.00 1.13 -0.35 41 0 386 0
27JUN25 24.00 P 0.00 0.00 0.00 1.53 -0.43 41 0 282 0
27JUN25 25.00 P 0.00 0.00 0.00 2.00 -0.52 41 0 90 0
27JUN25 26.00 P 0.00 0.00 0.00 2.55 -0.58 41 0 170 0
27JUN25 27.00 P 0.00 0.00 0.00 3.17 -0.64 41 0 724 0
27JUN25 28.00 P 3.62 3.62 3.62 3.84 -0.70 41 30 45 +30
27JUN25 29.00 P 0.00 0.00 0.00 4.55 -0.76 41 0 15 0
27JUN25 30.00 P 0.00 0.00 0.00 5.32 -0.81 41 0 12 0
27JUN25 31.00 P 0.00 0.00 0.00 6.14 -0.85 41 0 30 0
27JUN25 32.00 P 0.00 0.00 0.00 6.99 -0.88 41 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 7.87 -0.90 41 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 8.77 -0.93 41 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 9.70 -0.93 41 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 10.63 -0.96 41 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 11.58 -0.97 41 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 12.54 -0.97 41 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 13.51 -0.98 41 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 14.48 -0.98 41 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 15.46 -0.99 41 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 16.44 -0.99 41 0 0 0
29SEP25 14.50 P 0.14 0.14 0.14 0.07 -0.03 41 4 30 0
29SEP25 15.00 P 0.00 0.00 0.00 0.10 -0.03 42 0 32 0
29SEP25 15.50 P 0.00 0.00 0.00 0.12 -0.05 41 0 21 0
29SEP25 16.00 P 0.00 0.00 0.00 0.16 -0.06 41 0 29 0
29SEP25 16.50 P 0.00 0.00 0.00 0.21 -0.06 41 0 5 0
29SEP25 17.00 P 0.00 0.00 0.00 0.26 -0.08 41 0 67 0
29SEP25 17.50 P 0.00 0.00 0.00 0.32 -0.10 41 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.40 -0.11 41 0 74 0
29SEP25 18.50 P 0.00 0.00 0.00 0.47 -0.14 41 0 100 0
29SEP25 19.00 P 0.00 0.00 0.00 0.58 -0.14 41 0 319 0
29SEP25 19.50 P 0.00 0.00 0.00 0.68 -0.17 41 0 105 0
29SEP25 20.00 P 0.00 0.00 0.00 0.80 -0.19 41 0 530 0
29SEP25 21.00 P 0.00 0.00 0.00 1.08 -0.24 41 0 202 0
29SEP25 22.00 P 0.00 0.00 0.00 1.41 -0.29 41 0 26 0
29SEP25 23.00 P 0.00 0.00 0.00 1.80 -0.34 41 0 41 0
29SEP25 24.00 P 0.00 0.00 0.00 2.24 -0.39 41 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 2.74 -0.48 41 0 60 0
29SEP25 26.00 P 0.00 0.00 0.00 3.30 -0.48 41 0 124 0
29SEP25 27.00 P 0.00 0.00 0.00 3.89 -0.54 41 0 12 0
29SEP25 28.00 P 0.00 0.00 0.00 4.54 -0.59 41 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 5.23 -0.63 41 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 5.95 -0.69 41 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 6.72 -0.71 41 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 7.51 -0.76 41 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 8.34 -0.78 41 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 9.18 -0.82 41 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 10.05 -0.84 41 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 10.94 -0.87 41 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 11.85 -0.88 41 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 12.77 -0.90 41 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 13.69 -0.92 41 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 14.64 -0.93 41 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 15.59 -0.94 41 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 16.54 -0.96 41 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.39 -0.08 41 0 118 0
30DEC25 17.00 P 0.00 0.00 0.00 0.47 -0.10 41 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.56 -0.11 41 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.66 -0.12 41 0 11 0
30DEC25 18.50 P 0.00 0.00 0.00 0.76 -0.15 41 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.89 -0.15 41 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 1.02 -0.17 41 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 1.16 -0.20 41 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 1.49 -0.22 41 0 2 0
30DEC25 22.00 P 0.00 0.00 0.00 1.85 -0.28 41 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 2.27 -0.32 41 0 60 0
30DEC25 24.00 P 0.00 0.00 0.00 2.74 -0.35 41 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.23 -0.49 41 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.80 -0.43 41 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.42 -0.46 41 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.03 -0.52 41 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.69 -0.58 41 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.40 -0.61 41 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.13 -0.66 41 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.90 -0.69 41 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.70 -0.71 41 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.51 -0.75 41 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 10.36 -0.76 41 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 11.21 -0.80 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.89 - 41 0 0 -
30MAR26 18.50 P 0.00 0.00 0.00 1.02 -0.15 41 0 60 0
30MAR26 19.00 P 0.00 0.00 0.00 1.16 -0.17 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.30 -0.20 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.47 -0.20 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.81 -0.25 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.21 -0.27 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.63 -0.33 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.12 -0.34 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.63 -0.49 41 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.19 -0.42 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.84 -0.41 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.41 -0.50 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.07 -0.54 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.75 -0.59 41 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 7.49 -0.60 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.23 -0.65 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.00 -0.68 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.80 -0.70 41 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.61 -0.75 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.45 -0.77 41 0 0 0
TOTAL PUT 2,078 53,894 +656
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.22
28MAR25 14.00 C 0.00 0.00 0.00 4.24 - 0 0 0 -
28MAR25 14.50 C 0.00 0.00 0.00 3.74 - 0 0 0 -
28MAR25 15.00 C 0.00 0.00 0.00 3.24 - 0 0 0 -
28MAR25 15.50 C 0.00 0.00 0.00 2.74 - 0 0 0 -
28MAR25 16.00 C 0.00 0.00 0.00 2.24 - 0 0 0 -
28MAR25 16.50 C 0.00 0.00 0.00 1.75 - 23 0 0 -
28MAR25 17.00 C 0.00 0.00 0.00 1.25 - 17 0 0 -
28MAR25 17.50 C 0.00 0.00 0.00 0.78 - 17 0 0 -
28MAR25 18.00 C 0.00 0.00 0.00 0.40 - 18 0 0 -
28MAR25 18.50 C 0.00 0.00 0.00 0.15 - 17 0 0 -
28MAR25 19.00 C 0.00 0.00 0.00 0.04 - 17 0 0 -
28MAR25 19.50 C 0.00 0.00 0.00 0.01 - 18 0 0 -
28MAR25 20.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
28MAR25 21.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
28MAR25 22.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
28MAR25 23.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
28MAR25 24.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
28MAR25 25.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
28MAR25 26.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
29APR25 14.00 C 0.00 0.00 0.00 4.29 - 0 0 0 -
29APR25 14.50 C 0.00 0.00 0.00 3.79 - 0 0 0 -
29APR25 15.00 C 0.00 0.00 0.00 3.30 - 23 0 0 -
29APR25 15.50 C 0.00 0.00 0.00 2.80 - 18 0 0 -
29APR25 16.00 C 0.00 0.00 0.00 2.31 - 18 0 0 -
29APR25 16.50 C 0.00 0.00 0.00 1.83 - 18 0 0 -
29APR25 17.00 C 0.00 0.00 0.00 1.37 - 17 0 0 -
29APR25 17.50 C 0.00 0.00 0.00 0.97 - 18 0 0 -
29APR25 18.00 C 0.00 0.00 0.00 0.63 - 17 0 0 -
29APR25 18.50 C 0.00 0.00 0.00 0.38 - 18 0 0 -
29APR25 19.00 C 0.00 0.00 0.00 0.21 - 18 0 0 -
29APR25 19.50 C 0.00 0.00 0.00 0.10 - 17 0 0 -
29APR25 20.00 C 0.00 0.00 0.00 0.05 - 18 0 0 -
29APR25 21.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
29APR25 22.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29APR25 23.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29APR25 24.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29APR25 25.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29APR25 26.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
29MAY25 14.00 C 0.00 0.00 0.00 4.34 - 23 0 0 -
29MAY25 14.50 C 0.00 0.00 0.00 3.84 - 0 0 0 -
29MAY25 15.00 C 0.00 0.00 0.00 3.35 - 19 0 0 -
29MAY25 15.50 C 0.00 0.00 0.00 2.86 - 18 0 0 -
29MAY25 16.00 C 0.00 0.00 0.00 2.38 - 18 0 0 -
29MAY25 16.50 C 0.00 0.00 0.00 1.92 - 17 0 0 -
29MAY25 17.00 C 0.00 0.00 0.00 1.49 - 17 0 0 -
29MAY25 17.50 C 0.00 0.00 0.00 1.11 - 17 0 0 -
29MAY25 18.00 C 0.00 0.00 0.00 0.79 - 17 0 0 -
29MAY25 18.50 C 0.00 0.00 0.00 0.54 - 18 0 0 -
29MAY25 19.00 C 0.00 0.00 0.00 0.35 - 18 0 0 -
29MAY25 19.50 C 0.00 0.00 0.00 0.21 - 17 0 0 -
29MAY25 20.00 C 0.00 0.00 0.00 0.12 - 17 0 0 -
29MAY25 21.00 C 0.00 0.00 0.00 0.03 - 17 0 0 -
29MAY25 22.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
29MAY25 23.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29MAY25 24.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29MAY25 25.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29MAY25 26.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
27JUN25 14.00 C 0.00 0.00 0.00 4.35 - 21 0 0 -
27JUN25 14.50 C 0.00 0.00 0.00 3.85 - 0 0 0 -
27JUN25 15.00 C 0.00 0.00 0.00 3.36 - 17 0 0 -
27JUN25 15.50 C 0.00 0.00 0.00 2.87 - 17 0 0 -
27JUN25 16.00 C 0.00 0.00 0.00 2.40 - 18 0 0 -
27JUN25 16.50 C 0.00 0.00 0.00 1.94 - 18 0 0 -
27JUN25 17.00 C 0.00 0.00 0.00 1.52 - 18 0 0 -
27JUN25 17.50 C 0.00 0.00 0.00 1.14 - 18 0 0 -
27JUN25 18.00 C 0.00 0.00 0.00 0.82 - 18 0 0 -
27JUN25 18.50 C 0.00 0.00 0.00 0.56 - 17 0 0 -
27JUN25 19.00 C 0.00 0.00 0.00 0.37 - 18 0 0 -
27JUN25 19.50 C 0.00 0.00 0.00 0.23 - 17 0 0 -
27JUN25 20.00 C 0.00 0.00 0.00 0.14 - 18 0 0 -
27JUN25 21.00 C 0.00 0.00 0.00 0.04 - 17 0 0 -
27JUN25 22.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
27JUN25 23.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
27JUN25 24.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
27JUN25 25.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
27JUN25 26.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP25 14.00 C 0.00 0.00 0.00 4.35 - 19 0 0 -
29SEP25 14.50 C 0.00 0.00 0.00 3.85 - 0 0 0 -
29SEP25 15.00 C 0.00 0.00 0.00 3.37 - 19 0 0 -
29SEP25 15.50 C 0.00 0.00 0.00 2.89 - 18 0 0 -
29SEP25 16.00 C 0.00 0.00 0.00 2.42 - 17 0 0 -
29SEP25 16.50 C 0.00 0.00 0.00 1.99 - 17 0 0 -
29SEP25 17.00 C 0.00 0.00 0.00 1.60 - 17 0 0 -
29SEP25 17.50 C 0.00 0.00 0.00 1.26 - 18 0 0 -
29SEP25 18.00 C 0.00 0.00 0.00 0.97 - 18 0 0 -
29SEP25 18.50 C 0.00 0.00 0.00 0.73 - 17 0 0 -
29SEP25 19.00 C 0.00 0.00 0.00 0.54 - 17 0 0 -
29SEP25 19.50 C 0.00 0.00 0.00 0.40 - 18 0 0 -
29SEP25 20.00 C 0.00 0.00 0.00 0.29 - 18 0 0 -
29SEP25 21.00 C 0.00 0.00 0.00 0.15 - 18 0 0 -
29SEP25 22.00 C 0.00 0.00 0.00 0.07 - 18 0 0 -
29SEP25 23.00 C 0.00 0.00 0.00 0.03 - 17 0 0 -
29SEP25 24.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
29SEP25 25.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
29SEP25 26.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
30DEC25 14.00 C 0.00 0.00 0.00 4.35 - 19 0 0 -
30DEC25 14.50 C 0.00 0.00 0.00 3.86 - 18 0 0 -
30DEC25 15.00 C 0.00 0.00 0.00 3.38 - 18 0 0 -
30DEC25 15.50 C 0.00 0.00 0.00 2.92 - 17 0 0 -
30DEC25 16.00 C 0.00 0.00 0.00 2.49 - 17 0 0 -
30DEC25 16.50 C 0.00 0.00 0.00 2.10 - 18 0 0 -
30DEC25 17.00 C 0.00 0.00 0.00 1.75 - 17 0 0 -
30DEC25 17.50 C 0.00 0.00 0.00 1.45 - 18 0 0 -
30DEC25 18.00 C 0.00 0.00 0.00 1.19 - 18 0 0 -
30DEC25 18.50 C 0.00 0.00 0.00 0.97 - 18 0 0 -
30DEC25 19.00 C 0.00 0.00 0.00 0.78 - 18 0 0 -
30DEC25 19.50 C 0.00 0.00 0.00 0.62 - 18 0 0 -
30DEC25 20.00 C 0.00 0.00 0.00 0.48 - 17 0 0 -
30DEC25 21.00 C 0.00 0.00 0.00 0.29 - 17 0 0 -
30DEC25 22.00 C 0.00 0.00 0.00 0.17 - 18 0 0 -
30DEC25 23.00 C 0.00 0.00 0.00 0.10 - 18 0 0 -
30DEC25 24.00 C 0.00 0.00 0.00 0.05 - 17 0 0 -
30DEC25 25.00 C 0.00 0.00 0.00 0.03 - 18 0 0 -
30DEC25 26.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
30MAR26 14.00 C 0.00 0.00 0.00 4.36 - 18 0 0 -
30MAR26 14.50 C 0.00 0.00 0.00 3.89 - 18 0 0 -
30MAR26 15.00 C 0.00 0.00 0.00 3.44 - 18 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 3.02 - 18 0 0 -
30MAR26 16.00 C 0.00 0.00 0.00 2.63 - 17 0 0 -
30MAR26 16.50 C 0.00 0.00 0.00 2.28 - 18 0 0 -
30MAR26 17.00 C 0.00 0.00 0.00 1.96 - 17 0 0 -
30MAR26 17.50 C 0.00 0.00 0.00 1.68 - 18 0 0 -
30MAR26 18.00 C 0.00 0.00 0.00 1.42 - 17 0 0 -
30MAR26 18.50 C 0.00 0.00 0.00 1.20 - 17 0 0 -
30MAR26 19.00 C 0.00 0.00 0.00 1.00 - 17 0 0 -
30MAR26 19.50 C 0.00 0.00 0.00 0.83 - 18 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 0.69 - 18 0 0 -
30MAR26 21.00 C 0.00 0.00 0.00 0.45 - 17 0 0 -
30MAR26 22.00 C 0.00 0.00 0.00 0.29 - 17 0 0 -
30MAR26 23.00 C 0.00 0.00 0.00 0.18 - 17 0 0 -
30MAR26 24.00 C 0.00 0.00 0.00 0.11 - 17 0 0 -
30MAR26 25.00 C 0.00 0.00 0.00 0.07 - 18 0 0 -
30MAR26 26.00 C 0.00 0.00 0.00 0.04 - 17 0 0 -
TOTAL CALL 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
28MAR25 14.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
28MAR25 15.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28MAR25 15.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28MAR25 16.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28MAR25 16.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28MAR25 17.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
28MAR25 17.50 P 0.00 0.00 0.00 0.04 - 18 0 0 -
28MAR25 18.00 P 0.00 0.00 0.00 0.15 - 17 0 0 -
28MAR25 18.50 P 0.00 0.00 0.00 0.41 - 18 0 0 -
28MAR25 19.00 P 0.00 0.00 0.00 0.80 - 17 0 0 -
28MAR25 19.50 P 0.00 0.00 0.00 1.28 - 0 0 0 -
28MAR25 20.00 P 0.00 0.00 0.00 1.78 - 0 0 0 -
28MAR25 21.00 P 0.00 0.00 0.00 2.78 - 0 0 0 -
28MAR25 22.00 P 0.00 0.00 0.00 3.78 - 0 0 0 -
28MAR25 23.00 P 0.00 0.00 0.00 4.78 - 0 0 0 -
28MAR25 24.00 P 0.00 0.00 0.00 5.78 - 0 0 0 -
28MAR25 25.00 P 0.00 0.00 0.00 6.78 - 0 0 0 -
28MAR25 26.00 P 0.00 0.00 0.00 7.78 - 0 0 0 -
29APR25 14.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29APR25 14.50 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29APR25 15.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR25 15.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
29APR25 16.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
29APR25 16.50 P 0.00 0.00 0.00 0.02 - 17 0 0 -
29APR25 17.00 P 0.00 0.00 0.00 0.07 - 18 0 0 -
29APR25 17.50 P 0.00 0.00 0.00 0.16 - 17 0 0 -
29APR25 18.00 P 0.00 0.00 0.00 0.33 - 18 0 0 -
29APR25 18.50 P 0.00 0.00 0.00 0.58 - 18 0 0 -
29APR25 19.00 P 0.00 0.00 0.00 0.91 - 17 0 0 -
29APR25 19.50 P 0.00 0.00 0.00 1.32 - 17 0 0 -
29APR25 20.00 P 0.00 0.00 0.00 1.78 - 0 0 0 -
29APR25 21.00 P 0.00 0.00 0.00 2.78 - 0 0 0 -
29APR25 22.00 P 0.00 0.00 0.00 3.78 - 0 0 0 -
29APR25 23.00 P 0.00 0.00 0.00 4.78 - 0 0 0 -
29APR25 24.00 P 0.00 0.00 0.00 5.78 - 0 0 0 -
29APR25 25.00 P 0.00 0.00 0.00 6.78 - 0 0 0 -
29APR25 26.00 P 0.00 0.00 0.00 7.78 - 0 0 0 -
29MAY25 14.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29MAY25 14.50 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29MAY25 15.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29MAY25 15.50 P 0.00 0.00 0.00 0.01 - 18 0 0 -
29MAY25 16.00 P 0.00 0.00 0.00 0.03 - 18 0 0 -
29MAY25 16.50 P 0.00 0.00 0.00 0.06 - 17 0 0 -
29MAY25 17.00 P 0.00 0.00 0.00 0.14 - 18 0 0 -
29MAY25 17.50 P 0.00 0.00 0.00 0.26 - 18 0 0 -
29MAY25 18.00 P 0.00 0.00 0.00 0.43 - 17 0 0 -
29MAY25 18.50 P 0.00 0.00 0.00 0.68 - 17 0 0 -
29MAY25 19.00 P 0.00 0.00 0.00 1.00 - 18 0 0 -
29MAY25 19.50 P 0.00 0.00 0.00 1.38 - 18 0 0 -
29MAY25 20.00 P 0.00 0.00 0.00 1.81 - 18 0 0 -
29MAY25 21.00 P 0.00 0.00 0.00 2.78 - 0 0 0 -
29MAY25 22.00 P 0.00 0.00 0.00 3.78 - 0 0 0 -
29MAY25 23.00 P 0.00 0.00 0.00 4.78 - 0 0 0 -
29MAY25 24.00 P 0.00 0.00 0.00 5.78 - 0 0 0 -
29MAY25 25.00 P 0.00 0.00 0.00 6.78 - 0 0 0 -
29MAY25 26.00 P 0.00 0.00 0.00 7.78 - 0 0 0 -
27JUN25 14.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
27JUN25 14.50 P 0.00 0.00 0.00 0.01 - 18 0 0 -
27JUN25 15.00 P 0.00 0.00 0.00 0.03 - 18 0 0 -
27JUN25 15.50 P 0.00 0.00 0.00 0.06 - 18 0 0 -
27JUN25 16.00 P 0.00 0.00 0.00 0.12 - 18 0 0 -
27JUN25 16.50 P 0.00 0.00 0.00 0.22 - 18 0 0 -
27JUN25 17.00 P 0.00 0.00 0.00 0.36 - 17 0 0 -
27JUN25 17.50 P 0.00 0.00 0.00 0.56 - 17 0 0 -
27JUN25 18.00 P 0.00 0.00 0.00 0.83 - 18 0 0 -
27JUN25 18.50 P 0.00 0.00 0.00 1.14 - 17 0 0 -
27JUN25 19.00 P 0.00 0.00 0.00 1.51 - 18 0 0 -
27JUN25 19.50 P 0.00 0.00 0.00 1.91 - 17 0 0 -
27JUN25 20.00 P 0.00 0.00 0.00 2.35 - 17 0 0 -
27JUN25 21.00 P 0.00 0.00 0.00 3.28 - 17 0 0 -
27JUN25 22.00 P 0.00 0.00 0.00 4.26 - 19 0 0 -
27JUN25 23.00 P 0.00 0.00 0.00 5.24 - 15 0 0 -
27JUN25 24.00 P 0.00 0.00 0.00 6.23 - 0 0 0 -
27JUN25 25.00 P 0.00 0.00 0.00 7.22 - 0 0 0 -
27JUN25 26.00 P 0.00 0.00 0.00 8.21 - 0 0 0 -
29SEP25 14.00 P 0.00 0.00 0.00 0.03 - 18 0 0 -
29SEP25 14.50 P 0.00 0.00 0.00 0.05 - 18 0 0 -
29SEP25 15.00 P 0.00 0.00 0.00 0.09 - 17 0 0 -
29SEP25 15.50 P 0.00 0.00 0.00 0.15 - 17 0 0 -
29SEP25 16.00 P 0.00 0.00 0.00 0.25 - 18 0 0 -
29SEP25 16.50 P 0.00 0.00 0.00 0.38 - 18 0 0 -
29SEP25 17.00 P 0.00 0.00 0.00 0.54 - 17 0 0 -
29SEP25 17.50 P 0.00 0.00 0.00 0.75 - 17 0 0 -
29SEP25 18.00 P 0.00 0.00 0.00 1.01 - 17 0 0 -
29SEP25 18.50 P 0.00 0.00 0.00 1.31 - 17 0 0 -
29SEP25 19.00 P 0.00 0.00 0.00 1.65 - 17 0 0 -
29SEP25 19.50 P 0.00 0.00 0.00 2.03 - 17 0 0 -
29SEP25 20.00 P 0.00 0.00 0.00 2.44 - 18 0 0 -
29SEP25 21.00 P 0.00 0.00 0.00 3.33 - 18 0 0 -
29SEP25 22.00 P 0.00 0.00 0.00 4.27 - 17 0 0 -
29SEP25 23.00 P 0.00 0.00 0.00 5.25 - 18 0 0 -
29SEP25 24.00 P 0.00 0.00 0.00 6.23 - 16 0 0 -
29SEP25 25.00 P 0.00 0.00 0.00 7.22 - 16 0 0 -
29SEP25 26.00 P 0.00 0.00 0.00 8.21 - 0 0 0 -
30DEC25 14.00 P 0.00 0.00 0.00 0.06 - 18 0 0 -
30DEC25 14.50 P 0.00 0.00 0.00 0.10 - 18 0 0 -
30DEC25 15.00 P 0.00 0.00 0.00 0.16 - 18 0 0 -
30DEC25 15.50 P 0.00 0.00 0.00 0.24 - 18 0 0 -
30DEC25 16.00 P 0.00 0.00 0.00 0.35 - 17 0 0 -
30DEC25 16.50 P 0.00 0.00 0.00 0.49 - 17 0 0 -
30DEC25 17.00 P 0.00 0.00 0.00 0.67 - 18 0 0 -
30DEC25 17.50 P 0.00 0.00 0.00 0.88 - 17 0 0 -
30DEC25 18.00 P 0.00 0.00 0.00 1.14 - 18 0 0 -
30DEC25 18.50 P 0.00 0.00 0.00 1.43 - 17 0 0 -
30DEC25 19.00 P 0.00 0.00 0.00 1.76 - 18 0 0 -
30DEC25 19.50 P 0.00 0.00 0.00 2.12 - 17 0 0 -
30DEC25 20.00 P 0.00 0.00 0.00 2.51 - 17 0 0 -
30DEC25 21.00 P 0.00 0.00 0.00 3.37 - 18 0 0 -
30DEC25 22.00 P 0.00 0.00 0.00 4.29 - 17 0 0 -
30DEC25 23.00 P 0.00 0.00 0.00 5.26 - 18 0 0 -
30DEC25 24.00 P 0.00 0.00 0.00 6.24 - 18 0 0 -
30DEC25 25.00 P 0.00 0.00 0.00 7.22 - 0 0 0 -
30DEC25 26.00 P 0.00 0.00 0.00 8.21 - 0 0 0 -
30MAR26 14.00 P 0.00 0.00 0.00 0.09 - 17 0 0 -
30MAR26 14.50 P 0.00 0.00 0.00 0.15 - 18 0 0 -
30MAR26 15.00 P 0.00 0.00 0.00 0.22 - 18 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.31 - 17 0 0 -
30MAR26 16.00 P 0.00 0.00 0.00 0.44 - 18 0 0 -
30MAR26 16.50 P 0.00 0.00 0.00 0.59 - 18 0 0 -
30MAR26 17.00 P 0.00 0.00 0.00 0.77 - 18 0 0 -
30MAR26 17.50 P 0.00 0.00 0.00 0.98 - 17 0 0 -
30MAR26 18.00 P 0.00 0.00 0.00 1.24 - 18 0 0 -
30MAR26 18.50 P 0.00 0.00 0.00 1.52 - 17 0 0 -
30MAR26 19.00 P 0.00 0.00 0.00 1.84 - 17 0 0 -
30MAR26 19.50 P 0.00 0.00 0.00 2.19 - 18 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 2.57 - 17 0 0 -
30MAR26 21.00 P 0.00 0.00 0.00 3.40 - 17 0 0 -
30MAR26 22.00 P 0.00 0.00 0.00 4.31 - 18 0 0 -
30MAR26 23.00 P 0.00 0.00 0.00 5.26 - 18 0 0 -
30MAR26 24.00 P 0.00 0.00 0.00 6.24 - 19 0 0 -
30MAR26 25.00 P 0.00 0.00 0.00 7.22 - 19 0 0 -
30MAR26 26.00 P 0.00 0.00 0.00 8.21 - 20 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 CSA - CSOP A50 ETF CLOSING PRICE HK$ 13.21
28MAR25 7.50 C 0.00 0.00 0.00 5.72 +0.48 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.47 +0.48 0 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 5.22 +0.48 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.97 +0.48 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.72 +0.48 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.47 +0.48 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.22 +0.48 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.97 +0.47 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.72 +0.47 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.47 +0.47 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.23 +0.48 61 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 2.73 +0.48 50 0 1 0
28MAR25 11.00 C 0.00 0.00 0.00 2.23 +0.47 40 0 0 0
28MAR25 11.50 C 1.35 1.72 1.35 1.75 +0.50 43 5 2 -3
28MAR25 12.00 C 0.00 0.00 0.00 1.26 +0.48 35 0 53 0
28MAR25 12.50 C 0.59 0.75 0.59 0.76 +0.39 23 40 199 -10
28MAR25 13.00 C 0.16 0.37 0.16 0.34 +0.22 20 57 482 -18
28MAR25 13.50 C 0.10 0.16 0.10 0.12 +0.09 22 50 254 +4
28MAR25 14.00 C 0.06 0.08 0.05 0.03 +0.02 22 31 218 +7
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 279 0
28MAR25 15.00 C 0.01 0.01 0.01 0.01 0.00 33 2 65 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 223 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 59 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 76 0 98 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 56 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 6 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 5.25 +0.48 0 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 5.00 +0.48 0 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.75 +0.48 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.50 +0.47 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.26 +0.48 45 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.01 +0.48 40 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.76 +0.48 36 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.51 +0.48 30 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.26 +0.48 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.76 +0.48 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.27 +0.47 23 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 1.79 +0.48 24 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 1.31 +0.45 21 0 15 0
29APR25 12.50 C 0.00 0.00 0.00 0.89 +0.38 21 0 252 0
29APR25 13.00 C 0.46 0.46 0.46 0.57 +0.30 22 4 25 +4
29APR25 13.50 C 0.20 0.31 0.20 0.34 +0.21 23 9 5 +5
29APR25 14.00 C 0.11 0.22 0.11 0.19 +0.14 24 423 417 +409
29APR25 14.50 C 0.10 0.13 0.10 0.09 +0.07 23 590 590 +368
29APR25 15.00 C 0.07 0.08 0.07 0.04 +0.03 23 16 72 -15
29APR25 15.50 C 0.03 0.05 0.03 0.02 +0.01 24 34 65 +2
29APR25 16.00 C 0.03 0.05 0.03 0.01 0.00 25 20 45 -14
29APR25 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 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
29APR25 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 5.03 +0.48 37 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 4.78 +0.48 0 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.53 +0.48 0 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.28 +0.47 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.04 +0.48 31 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.79 +0.48 26 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.54 +0.48 0 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.29 +0.47 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.80 +0.48 21 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.32 +0.50 23 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 1.83 +0.48 19 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.38 +0.42 19 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.99 +0.35 20 0 0 0
29MAY25 13.00 C 0.53 0.53 0.53 0.68 +0.29 21 1 6 0
29MAY25 13.50 C 0.00 0.00 0.00 0.44 +0.20 21 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.29 +0.16 22 0 0 0
29MAY25 14.50 C 0.12 0.17 0.12 0.16 +0.10 22 65 65 +65
29MAY25 15.00 C 0.00 0.00 0.00 0.09 +0.06 22 0 5 0
29MAY25 15.50 C 0.08 0.08 0.08 0.05 +0.03 23 30 30 +30
29MAY25 16.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 16 0
29MAY25 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 19.00 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 5.80 +0.48 42 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.55 +0.48 35 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.30 +0.48 0 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.05 +0.47 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.81 +0.48 32 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.56 +0.48 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.31 +0.48 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.07 +0.48 28 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.82 +0.48 22 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.57 +0.47 0 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.33 +0.48 23 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 2.84 +0.47 21 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.37 +0.51 22 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 1.87 +0.44 17 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 1.46 +0.40 20 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 1.10 +0.36 21 0 2 0
27JUN25 13.00 C 0.00 0.00 0.00 0.80 +0.30 21 0 96 0
27JUN25 13.50 C 0.00 0.00 0.00 0.56 +0.24 22 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.38 +0.18 22 0 11 0
27JUN25 14.50 C 0.00 0.00 0.00 0.25 +0.13 22 0 62 0
27JUN25 15.00 C 0.13 0.20 0.13 0.16 +0.09 22 6 149 +6
27JUN25 15.50 C 0.00 0.00 0.00 0.10 +0.06 23 0 31 0
27JUN25 16.00 C 0.06 0.08 0.06 0.06 +0.04 23 10 455 0
27JUN25 16.50 C 0.00 0.00 0.00 0.03 +0.02 22 0 90 0
27JUN25 17.00 C 0.05 0.05 0.05 0.02 +0.01 23 2 639 +2
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 220 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
27JUN25 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 29 0
27JUN25 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 39 0
27JUN25 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
27JUN25 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
27JUN25 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 5.87 +0.48 0 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.63 +0.48 28 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.38 +0.48 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.14 +0.48 24 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.89 +0.47 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.65 +0.48 20 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.41 +0.48 23 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.17 +0.48 23 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.92 +0.47 19 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.69 +0.48 22 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.45 +0.47 22 0 1 0
29SEP25 10.50 C 0.00 0.00 0.00 2.98 +0.45 21 0 1 0
29SEP25 11.00 C 0.00 0.00 0.00 2.54 +0.50 21 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.06 +0.40 18 0 6 0
29SEP25 12.00 C 0.00 0.00 0.00 1.69 +0.37 19 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.36 +0.33 20 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 1.07 +0.29 20 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.82 +0.24 21 0 12 0
29SEP25 14.00 C 0.00 0.00 0.00 0.62 +0.18 21 0 61 0
29SEP25 14.50 C 0.00 0.00 0.00 0.49 +0.17 22 0 90 0
29SEP25 15.00 C 0.00 0.00 0.00 0.36 +0.14 22 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.25 +0.10 21 0 51 0
29SEP25 16.00 C 0.00 0.00 0.00 0.18 +0.08 22 0 631 0
29SEP25 16.50 C 0.00 0.00 0.00 0.12 +0.05 21 0 31 0
29SEP25 17.00 C 0.00 0.00 0.00 0.09 +0.04 22 0 220 0
29SEP25 17.50 C 0.00 0.00 0.00 0.06 +0.03 22 0 220 0
29SEP25 18.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 5 0
29SEP25 18.50 C 0.00 0.00 0.00 0.03 +0.02 22 0 30 0
29SEP25 19.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 23 0
29SEP25 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.45 +0.47 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.21 +0.48 19 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.97 +0.47 21 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.73 +0.47 21 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.50 +0.48 24 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.26 +0.47 23 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.03 +0.47 23 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.80 +0.47 23 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.46 +0.35 0 0 33 0
30DEC25 10.50 C 0.00 0.00 0.00 3.13 +0.45 23 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.71 +0.50 23 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 2.25 +0.40 20 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.91 +0.38 21 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.59 +0.34 21 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.31 +0.31 22 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.07 +0.27 22 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 0.87 +0.25 22 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.69 +0.21 22 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 0.55 +0.16 22 0 4 0
30DEC25 15.50 C 0.00 0.00 0.00 0.44 +0.14 23 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.35 +0.13 23 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.27 +0.11 23 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.21 +0.09 23 0 10 0
30DEC25 17.50 C 0.00 0.00 0.00 0.16 +0.07 23 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.12 +0.05 23 0 43 0
30DEC25 18.50 C 0.00 0.00 0.00 0.09 +0.04 23 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.07 +0.04 23 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.05 +0.03 23 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.21 +0.47 20 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.98 +0.48 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.74 +0.47 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.50 +0.47 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.27 +0.47 23 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.04 +0.46 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.82 +0.46 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.60 +0.46 23 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.17 +0.44 23 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.77 +0.49 23 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.33 +0.39 21 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.00 +0.36 22 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.70 +0.33 22 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.43 +0.30 22 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.20 +0.27 22 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.00 +0.24 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.83 +0.21 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.68 +0.18 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.56 +0.16 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.45 +0.11 23 0 0 0
30MAR26 16.50 C 0.38 0.38 0.38 0.39 +0.12 23 6 6 +6
30MAR26 17.00 C 0.00 0.00 0.00 0.31 +0.10 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.25 +0.08 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.20 +0.07 23 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.16 +0.06 23 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.13 +0.06 23 0 0 0
TOTAL CALL 1,401 7,760 +848
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 71 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 279 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 510 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 960 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 338 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 99 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 283 0
28MAR25 12.50 P 0.05 0.05 0.03 0.03 -0.08 23 24 475 0
28MAR25 13.00 P 0.16 0.16 0.12 0.13 -0.23 22 24 126 0
28MAR25 13.50 P 0.00 0.00 0.00 0.40 -0.37 22 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.82 -0.45 25 0 4 0
28MAR25 14.50 P 0.00 0.00 0.00 1.29 -0.48 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 1.79 -0.48 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 2.29 -0.48 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 2.79 -0.48 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.29 -0.48 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.79 -0.48 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.29 -0.48 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.79 -0.48 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.29 -0.48 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.79 -0.48 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.29 -0.48 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.79 -0.48 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.79 -0.48 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.79 -0.48 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.79 -0.48 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.79 -0.48 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 233 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 231 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 41 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 332 0
29APR25 11.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 74 0
29APR25 12.00 P 0.06 0.06 0.04 0.05 -0.04 22 10 273 0
29APR25 12.50 P 0.13 0.13 0.13 0.14 -0.09 22 30 238 0
29APR25 13.00 P 0.31 0.31 0.31 0.30 -0.19 22 2 250 0
29APR25 13.50 P 0.69 0.69 0.69 0.57 -0.29 23 1 1 +1
29APR25 14.00 P 0.00 0.00 0.00 0.94 -0.36 25 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 1.37 -0.40 27 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 1.79 -0.48 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.29 -0.48 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.79 -0.48 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.29 -0.48 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.79 -0.48 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.29 -0.48 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.79 -0.48 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 5.29 -0.48 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 5.79 -0.48 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29MAY25 11.00 P 0.02 0.02 0.02 0.01 -0.02 21 4 4 +4
29MAY25 11.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 36 0
29MAY25 12.00 P 0.10 0.10 0.10 0.10 -0.06 22 20 23 +17
29MAY25 12.50 P 0.25 0.25 0.25 0.21 -0.11 22 2 65 0
29MAY25 13.00 P 0.00 0.00 0.00 0.39 -0.20 22 0 31 0
29MAY25 13.50 P 0.00 0.00 0.00 0.66 -0.27 22 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 1.00 -0.35 23 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 1.41 -0.36 25 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.81 -0.46 22 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 2.29 -0.48 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.79 -0.48 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.29 -0.48 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.79 -0.48 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.29 -0.48 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.79 -0.48 0 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 5.29 -0.48 0 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 5.79 -0.48 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 79 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
27JUN25 9.25 P 0.02 0.02 0.02 0.01 0.00 31 6 0 -6
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
27JUN25 10.50 P 0.00 0.00 0.00 0.02 0.00 24 0 4 0
27JUN25 11.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 75 0
27JUN25 11.50 P 0.00 0.00 0.00 0.08 -0.03 22 0 5 0
27JUN25 12.00 P 0.00 0.00 0.00 0.16 -0.06 22 0 3 0
27JUN25 12.50 P 0.35 0.35 0.28 0.28 -0.13 22 5 564 0
27JUN25 13.00 P 0.00 0.00 0.00 0.48 -0.19 22 0 91 0
27JUN25 13.50 P 0.00 0.00 0.00 0.75 -0.25 23 0 120 0
27JUN25 14.00 P 0.00 0.00 0.00 1.07 -0.32 23 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 1.46 -0.33 24 0 4 0
27JUN25 15.00 P 0.00 0.00 0.00 1.84 -0.43 22 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.30 -0.47 22 0 91 0
27JUN25 16.00 P 0.00 0.00 0.00 2.79 -0.48 0 0 90 0
27JUN25 16.50 P 0.00 0.00 0.00 3.29 -0.48 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.79 -0.48 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.29 -0.48 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.79 -0.48 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.29 -0.48 0 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.79 -0.48 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.29 -0.48 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.79 -0.48 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 7.79 -0.48 0 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.79 -0.48 0 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.79 -0.48 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.79 -0.48 0 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 147 0
29SEP25 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 8.75 P 0.04 0.04 0.04 0.01 0.00 26 4 391 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 34 0
29SEP25 9.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 8 0
29SEP25 10.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 79 0
29SEP25 10.50 P 0.00 0.00 0.00 0.05 -0.03 22 0 7 0
29SEP25 11.00 P 0.00 0.00 0.00 0.10 -0.04 22 0 6 0
29SEP25 11.50 P 0.21 0.21 0.21 0.17 -0.08 21 100 101 -1
29SEP25 12.00 P 0.00 0.00 0.00 0.29 -0.10 22 0 258 0
29SEP25 12.50 P 0.00 0.00 0.00 0.44 -0.16 22 0 61 0
29SEP25 13.00 P 0.73 0.73 0.73 0.65 -0.20 22 2 2 0
29SEP25 13.50 P 0.00 0.00 0.00 0.91 -0.25 22 0 93 0
29SEP25 14.00 P 0.00 0.00 0.00 1.21 -0.31 22 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 1.57 -0.30 23 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 1.91 -0.39 21 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 2.34 -0.43 21 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.80 -0.47 21 0 3 0
29SEP25 16.50 P 0.00 0.00 0.00 3.29 -0.48 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.79 -0.48 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.29 -0.48 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.79 -0.48 0 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.29 -0.48 0 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.79 -0.48 0 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.29 -0.48 0 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 6.79 -0.48 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.79 -0.48 0 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.79 -0.48 0 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 9.79 -0.48 0 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.79 -0.48 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 303 0
30DEC25 8.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 17 0
30DEC25 9.75 P 0.00 0.00 0.00 0.07 -0.02 23 0 8 0
30DEC25 10.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 20 0
30DEC25 10.50 P 0.00 0.00 0.00 0.16 -0.04 23 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.25 -0.06 23 0 2 0
30DEC25 11.50 P 0.00 0.00 0.00 0.37 -0.09 23 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.53 -0.11 23 0 1 0
30DEC25 12.50 P 0.00 0.00 0.00 0.72 -0.15 23 0 2 0
30DEC25 13.00 P 0.00 0.00 0.00 0.95 -0.19 23 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.22 -0.22 24 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.52 -0.26 24 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 1.85 -0.23 24 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.15 -0.32 23 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.53 -0.35 23 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.94 -0.38 23 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.36 -0.42 23 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.81 -0.46 23 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.29 -0.48 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.79 -0.48 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.29 -0.48 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.79 -0.48 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.29 -0.48 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.12 -0.03 23 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.15 -0.04 23 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.23 -0.06 23 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.34 -0.08 23 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.48 -0.11 23 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.65 -0.13 23 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.85 -0.17 24 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.09 -0.19 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.35 -0.23 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.66 -0.26 24 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.99 -0.22 24 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.27 -0.31 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.64 -0.33 23 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.03 -0.36 23 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.44 -0.38 23 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.87 -0.41 23 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.32 -0.45 23 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.79 -0.48 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.29 -0.48 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.79 -0.48 0 0 0 0
TOTAL PUT 234 8,056 +15
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$ 31.65
28MAR25 19.50 C 0.00 0.00 0.00 12.18 -0.10 63 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 11.68 -0.10 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 10.68 -0.10 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 9.68 -0.11 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 8.69 -0.10 62 0 60 0
28MAR25 24.00 C 0.00 0.00 0.00 7.69 -0.10 52 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 6.69 -0.10 42 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 5.69 -0.10 27 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 4.69 -0.11 0 0 30 0
28MAR25 28.00 C 0.00 0.00 0.00 3.82 +0.04 48 0 261 0
28MAR25 29.00 C 0.00 0.00 0.00 2.83 0.00 38 0 360 0
28MAR25 30.00 C 1.94 1.94 1.94 1.93 0.00 33 5 1,599 0
28MAR25 31.00 C 1.21 1.22 1.21 1.18 -0.04 31 5 2,410 0
28MAR25 32.00 C 0.63 0.68 0.60 0.64 -0.06 31 93 2,984 +87
28MAR25 33.00 C 0.40 0.40 0.33 0.30 -0.07 31 61 1,039 +61
28MAR25 34.00 C 0.18 0.18 0.18 0.12 -0.04 30 3 663 +3
28MAR25 35.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 688 0
28MAR25 36.00 C 0.06 0.06 0.06 0.02 -0.01 32 20 534 +20
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,559 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 813 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 348 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 241 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 12.25 -0.10 46 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 11.75 -0.10 0 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 10.76 -0.10 43 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 9.76 -0.10 0 0 40 0
29APR25 23.00 C 0.00 0.00 0.00 8.77 -0.10 34 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 7.77 -0.11 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 6.79 -0.10 30 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 5.81 -0.10 29 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 4.86 -0.11 29 0 30 0
29APR25 28.00 C 0.00 0.00 0.00 4.04 +0.03 33 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 3.21 +0.07 32 0 229 0
29APR25 30.00 C 2.35 2.35 2.35 2.42 +0.02 30 3 745 +3
29APR25 31.00 C 1.75 1.75 1.75 1.78 +0.01 30 20 703 0
29APR25 32.00 C 0.00 0.00 0.00 1.25 -0.02 29 0 745 0
29APR25 33.00 C 0.90 0.90 0.90 0.85 -0.05 29 6 1,073 +4
29APR25 34.00 C 0.00 0.00 0.00 0.55 -0.06 29 0 968 0
29APR25 35.00 C 0.40 0.40 0.40 0.34 -0.05 29 42 205 0
29APR25 36.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 170 0
29APR25 37.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 63 0
29APR25 38.00 C 0.13 0.13 0.13 0.07 -0.01 29 14 79 +14
29APR25 39.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 3 0
29APR25 40.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
29APR25 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 12.31 -0.10 0 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 11.82 -0.10 37 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 10.83 -0.10 34 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 9.83 -0.11 0 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 8.85 -0.10 29 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 7.87 -0.10 29 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 6.90 -0.10 28 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 5.96 -0.10 28 0 1 0
29MAY25 27.00 C 0.00 0.00 0.00 5.05 -0.10 28 0 30 0
29MAY25 28.00 C 0.00 0.00 0.00 4.32 +0.01 32 0 173 0
29MAY25 29.00 C 0.00 0.00 0.00 3.51 +0.02 30 0 60 0
29MAY25 30.00 C 0.00 0.00 0.00 2.77 +0.01 29 0 251 0
29MAY25 31.00 C 0.00 0.00 0.00 2.17 +0.02 29 0 1,874 0
29MAY25 32.00 C 0.00 0.00 0.00 1.64 0.00 29 0 401 0
29MAY25 33.00 C 0.00 0.00 0.00 1.22 -0.03 29 0 345 0
29MAY25 34.00 C 0.00 0.00 0.00 0.88 -0.06 28 0 273 0
29MAY25 35.00 C 0.00 0.00 0.00 0.62 -0.05 28 0 130 0
29MAY25 36.00 C 0.00 0.00 0.00 0.43 -0.04 28 0 78 0
29MAY25 37.00 C 0.00 0.00 0.00 0.29 -0.03 28 0 101 0
29MAY25 38.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 30 0
29MAY25 39.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 12.37 -0.10 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 11.88 -0.10 34 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 10.89 -0.10 29 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 9.90 -0.11 22 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 8.92 -0.10 27 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 7.95 -0.10 28 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 6.99 -0.10 28 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 6.07 -0.09 28 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 5.18 -0.09 28 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 4.48 +0.03 31 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 3.70 -0.02 31 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 2.99 -0.04 30 0 21 0
27JUN25 31.00 C 0.00 0.00 0.00 2.38 -0.06 29 0 215 0
27JUN25 32.00 C 0.00 0.00 0.00 1.85 -0.06 29 0 94 0
27JUN25 33.00 C 0.00 0.00 0.00 1.41 -0.05 29 0 179 0
27JUN25 34.00 C 0.00 0.00 0.00 1.06 -0.04 29 0 137 0
27JUN25 35.00 C 0.00 0.00 0.00 0.78 -0.03 29 0 221 0
27JUN25 36.00 C 0.00 0.00 0.00 0.56 -0.03 28 0 95 0
27JUN25 37.00 C 0.00 0.00 0.00 0.40 -0.02 28 0 153 0
27JUN25 38.00 C 0.00 0.00 0.00 0.28 -0.02 28 0 159 0
27JUN25 39.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 90 0
27JUN25 40.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 44 0
27JUN25 41.00 C 0.00 0.00 0.00 0.09 0.00 28 0 16 0
27JUN25 42.00 C 0.00 0.00 0.00 0.06 0.00 28 0 1 0
27JUN25 43.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 40 0
27JUN25 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29SEP25 19.50 C 0.00 0.00 0.00 12.37 -0.11 0 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 11.88 -0.10 34 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 10.89 -0.11 29 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 9.90 -0.11 25 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 8.93 -0.11 29 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 7.96 -0.11 28 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 7.01 -0.12 28 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 6.10 -0.13 28 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 5.24 -0.13 28 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 4.48 -0.10 29 0 468 0
29SEP25 29.00 C 0.00 0.00 0.00 3.72 -0.14 28 0 40 0
29SEP25 30.00 C 3.28 3.28 3.28 3.17 -0.04 30 1 1 +1
29SEP25 31.00 C 2.73 2.73 2.73 2.51 -0.13 28 4 20 0
29SEP25 32.00 C 0.00 0.00 0.00 2.03 -0.18 28 0 67 0
29SEP25 33.00 C 0.00 0.00 0.00 1.63 -0.11 28 0 233 0
29SEP25 34.00 C 0.00 0.00 0.00 1.30 -0.10 28 0 198 0
29SEP25 35.00 C 0.00 0.00 0.00 1.02 -0.09 28 0 404 0
29SEP25 36.00 C 0.00 0.00 0.00 0.80 -0.09 28 0 152 0
29SEP25 37.00 C 0.00 0.00 0.00 0.65 -0.07 28 0 99 0
29SEP25 38.00 C 0.00 0.00 0.00 0.50 -0.07 28 0 228 0
29SEP25 39.00 C 0.60 0.60 0.60 0.38 -0.07 28 20 223 +20
29SEP25 40.00 C 0.00 0.00 0.00 0.30 -0.04 28 0 128 0
29SEP25 41.00 C 0.00 0.00 0.00 0.23 -0.04 28 0 81 0
29SEP25 42.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 3 0
29SEP25 44.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 51 0
30DEC25 19.50 C 0.00 0.00 0.00 12.37 -0.11 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.88 -0.10 29 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 10.89 -0.11 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.91 -0.10 27 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.94 -0.10 28 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 7.99 -0.10 28 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.08 -0.09 28 0 10 0
30DEC25 26.00 C 0.00 0.00 0.00 6.21 -0.09 28 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 5.40 -0.09 28 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 4.65 -0.09 28 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 3.99 -0.08 28 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 3.40 -0.07 28 0 10 0
30DEC25 31.00 C 0.00 0.00 0.00 2.88 -0.07 28 0 33 0
30DEC25 32.00 C 0.00 0.00 0.00 2.45 -0.09 28 0 30 0
30DEC25 33.00 C 0.00 0.00 0.00 2.07 -0.05 28 0 3 0
30DEC25 34.00 C 0.00 0.00 0.00 1.74 -0.05 28 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 1.47 -0.05 28 0 13 0
30DEC25 36.00 C 0.00 0.00 0.00 1.23 -0.04 28 0 49 0
30DEC25 37.00 C 0.00 0.00 0.00 1.04 -0.03 28 0 30 0
30DEC25 38.00 C 0.00 0.00 0.00 0.86 -0.03 28 0 30 0
30DEC25 39.00 C 0.00 0.00 0.00 0.73 -0.03 28 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 0.60 -0.03 28 0 14 0
30DEC25 41.00 C 0.00 0.00 0.00 0.51 -0.02 28 0 5 0
30DEC25 42.00 C 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 0.29 -0.01 28 0 6 0
30MAR26 20.00 C 0.00 0.00 0.00 11.88 -0.10 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.89 -0.11 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.92 -0.10 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.96 -0.10 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.04 -0.09 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.16 -0.09 28 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.34 -0.09 28 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.60 -0.07 28 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.92 -0.06 28 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.31 -0.06 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.79 -0.05 28 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.31 -0.04 28 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.90 -0.04 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.53 -0.03 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.22 -0.03 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.92 -0.03 28 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.69 -0.02 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.46 -0.02 28 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 1.28 -0.01 28 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 1.10 -0.01 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.96 -0.01 28 0 6 0
30MAR26 41.00 C 0.00 0.00 0.00 0.83 - 28 0 0 -
TOTAL CALL 297 26,801 +213
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 163 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 372 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 114 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 802 0
28MAR25 28.00 P 0.02 0.03 0.02 0.02 0.00 32 10 1,247 -7
28MAR25 29.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 1,206 0
28MAR25 30.00 P 0.19 0.19 0.16 0.17 -0.02 29 3 3,429 -1
28MAR25 31.00 P 0.39 0.39 0.39 0.44 -0.03 30 4 4,349 0
28MAR25 32.00 P 0.93 0.93 0.82 0.89 -0.04 29 5 1,203 +4
28MAR25 33.00 P 1.47 1.47 1.47 1.55 -0.06 28 30 955 +1
28MAR25 34.00 P 2.46 2.46 2.46 2.43 -0.01 30 20 275 0
28MAR25 35.00 P 0.00 0.00 0.00 3.36 +0.08 29 0 287 0
28MAR25 36.00 P 0.00 0.00 0.00 4.35 +0.10 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 5.35 +0.10 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 6.35 +0.10 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 7.35 +0.10 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 8.35 +0.10 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 9.35 +0.10 0 0 60 0
28MAR25 42.00 P 0.00 0.00 0.00 10.35 +0.10 0 0 60 0
28MAR25 43.00 P 0.00 0.00 0.00 11.35 +0.10 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 12.35 +0.10 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 13.35 +0.10 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 14.35 +0.10 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 15.35 +0.10 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 16.35 +0.10 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 17.35 +0.10 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 255 0
29APR25 26.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 357 0
29APR25 27.00 P 0.00 0.00 0.00 0.08 0.00 29 0 1,312 0
29APR25 28.00 P 0.00 0.00 0.00 0.16 0.00 29 0 461 0
29APR25 29.00 P 0.00 0.00 0.00 0.31 0.00 28 0 1,063 0
29APR25 30.00 P 0.53 0.54 0.50 0.55 -0.01 28 69 973 -9
29APR25 31.00 P 0.88 0.88 0.88 0.90 -0.04 28 2 446 +2
29APR25 32.00 P 0.00 0.00 0.00 1.38 -0.06 28 0 108 0
29APR25 33.00 P 0.00 0.00 0.00 1.98 -0.08 28 0 810 0
29APR25 34.00 P 2.66 2.66 2.66 2.68 -0.07 27 50 1,152 -50
29APR25 35.00 P 0.00 0.00 0.00 3.55 +0.06 29 0 100 0
29APR25 36.00 P 0.00 0.00 0.00 4.44 +0.08 29 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 5.37 +0.08 28 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 6.35 +0.10 0 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 7.35 +0.10 0 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 8.35 +0.10 0 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 9.35 +0.10 0 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 10.35 +0.10 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 11.35 +0.10 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.02 0.00 28 0 141 0
29MAY25 25.00 P 0.05 0.05 0.05 0.05 0.00 29 30 380 0
29MAY25 26.00 P 0.00 0.00 0.00 0.10 0.00 29 0 500 0
29MAY25 27.00 P 0.00 0.00 0.00 0.17 0.00 28 0 741 0
29MAY25 28.00 P 0.00 0.00 0.00 0.31 0.00 28 0 1,769 0
29MAY25 29.00 P 0.48 0.48 0.48 0.51 -0.01 27 10 571 -9
29MAY25 30.00 P 0.82 0.82 0.82 0.80 0.00 27 20 223 0
29MAY25 31.00 P 1.20 1.20 1.20 1.18 -0.03 27 5 226 +5
29MAY25 32.00 P 0.00 0.00 0.00 1.66 -0.06 27 0 2 0
29MAY25 33.00 P 0.00 0.00 0.00 2.26 -0.06 27 0 0 0
29MAY25 34.00 P 3.07 3.07 3.07 2.93 -0.09 27 50 52 +50
29MAY25 35.00 P 0.00 0.00 0.00 3.73 +0.05 28 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 4.56 +0.07 28 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 5.45 +0.08 28 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 6.38 +0.08 28 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 7.35 +0.09 0 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 8.35 +0.10 0 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 9.35 +0.10 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
27JUN25 22.00 P 0.00 0.00 0.00 0.04 0.00 28 0 23 0
27JUN25 23.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 131 0
27JUN25 24.00 P 0.00 0.00 0.00 0.15 0.00 28 0 68 0
27JUN25 25.00 P 0.00 0.00 0.00 0.27 +0.01 28 0 258 0
27JUN25 26.00 P 0.00 0.00 0.00 0.44 +0.02 28 0 231 0
27JUN25 27.00 P 0.00 0.00 0.00 0.69 +0.03 28 0 190 0
27JUN25 28.00 P 0.00 0.00 0.00 1.02 +0.04 28 0 217 0
27JUN25 29.00 P 0.00 0.00 0.00 1.43 +0.05 28 0 249 0
27JUN25 30.00 P 1.76 1.76 1.76 1.92 +0.04 27 3 530 0
27JUN25 31.00 P 0.00 0.00 0.00 2.50 +0.04 27 0 152 0
27JUN25 32.00 P 0.00 0.00 0.00 3.15 +0.07 27 0 69 0
27JUN25 33.00 P 0.00 0.00 0.00 3.86 +0.06 26 0 101 0
27JUN25 34.00 P 0.00 0.00 0.00 4.64 +0.08 25 0 64 0
27JUN25 35.00 P 0.00 0.00 0.00 5.63 +0.09 28 0 1 0
27JUN25 36.00 P 0.00 0.00 0.00 6.51 +0.09 28 0 30 0
27JUN25 37.00 P 0.00 0.00 0.00 7.42 +0.10 28 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 8.35 +0.10 28 0 2 0
27JUN25 39.00 P 0.00 0.00 0.00 9.30 +0.10 28 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 10.26 +0.10 28 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 11.24 +0.11 29 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 12.21 +0.10 28 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 13.19 +0.10 27 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 14.18 +0.11 29 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 15.16 +0.10 27 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 16.15 +0.11 29 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 17.14 +0.11 31 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 18.12 +0.10 0 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 19.11 +0.10 0 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 14 0
29SEP25 22.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 0.28 -0.02 28 0 268 0
29SEP25 24.00 P 0.00 0.00 0.00 0.43 -0.02 28 0 34 0
29SEP25 25.00 P 0.00 0.00 0.00 0.61 -0.02 28 0 219 0
29SEP25 26.00 P 0.00 0.00 0.00 0.86 -0.02 28 0 22 0
29SEP25 27.00 P 0.00 0.00 0.00 1.20 -0.02 28 0 171 0
29SEP25 28.00 P 0.00 0.00 0.00 1.58 +0.02 28 0 240 0
29SEP25 29.00 P 0.00 0.00 0.00 2.04 -0.02 28 0 201 0
29SEP25 30.00 P 0.00 0.00 0.00 2.56 -0.01 28 0 146 0
29SEP25 31.00 P 0.00 0.00 0.00 3.14 0.00 28 0 97 0
29SEP25 32.00 P 0.00 0.00 0.00 3.77 +0.08 28 0 169 0
29SEP25 33.00 P 0.00 0.00 0.00 4.47 +0.01 28 0 63 0
29SEP25 34.00 P 0.00 0.00 0.00 5.21 +0.02 28 0 351 0
29SEP25 35.00 P 0.00 0.00 0.00 6.00 +0.04 28 0 305 0
29SEP25 36.00 P 0.00 0.00 0.00 6.82 +0.03 28 0 0 0
29SEP25 37.00 P 7.61 7.61 7.61 7.68 +0.05 28 1 2 0
29SEP25 38.00 P 0.00 0.00 0.00 8.57 +0.06 28 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 9.47 +0.06 28 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 10.40 +0.08 28 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 11.34 +0.08 28 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 12.29 +0.09 28 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 13.25 +0.09 28 0 100 0
29SEP25 44.00 P 0.00 0.00 0.00 14.22 +0.10 28 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 15.19 +0.10 28 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 16.17 +0.10 28 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 0.14 0.00 28 0 4 0
30DEC25 21.00 P 0.00 0.00 0.00 0.22 0.00 28 0 8 0
30DEC25 22.00 P 0.33 0.33 0.33 0.33 0.00 28 20 25 0
30DEC25 23.00 P 0.00 0.00 0.00 0.48 0.00 28 0 168 0
30DEC25 24.00 P 0.00 0.00 0.00 0.68 +0.02 28 0 57 0
30DEC25 25.00 P 0.72 0.76 0.72 0.89 +0.01 28 31 53 +31
30DEC25 26.00 P 0.00 0.00 0.00 1.22 +0.02 28 0 138 0
30DEC25 27.00 P 0.00 0.00 0.00 1.57 +0.02 28 0 16 0
30DEC25 28.00 P 0.00 0.00 0.00 1.97 +0.03 28 0 10 0
30DEC25 29.00 P 0.00 0.00 0.00 2.43 +0.03 28 0 94 0
30DEC25 30.00 P 0.00 0.00 0.00 2.96 +0.04 28 0 1,150 0
30DEC25 31.00 P 0.00 0.00 0.00 3.52 +0.05 28 0 64 0
30DEC25 32.00 P 0.00 0.00 0.00 4.15 +0.08 28 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 4.82 +0.06 28 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 5.53 +0.06 28 0 70 0
30DEC25 35.00 P 0.00 0.00 0.00 6.29 +0.07 28 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.07 +0.07 28 0 3 0
30DEC25 37.00 P 0.00 0.00 0.00 7.90 +0.07 28 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.75 +0.08 28 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.63 +0.08 28 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.53 +0.09 28 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 11.44 +0.08 28 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.37 +0.09 28 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 13.32 +0.10 28 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 14.27 +0.10 28 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.49 +0.02 28 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.67 +0.02 28 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 0.90 +0.03 28 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 1.17 +0.03 28 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.48 +0.03 28 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.86 +0.04 28 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.28 +0.06 28 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.74 +0.05 28 0 0 0
30MAR26 30.00 P 3.12 3.12 3.12 3.17 -0.03 27 4 4 +4
30MAR26 31.00 P 0.00 0.00 0.00 3.82 +0.06 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.44 +0.07 28 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 5.09 +0.08 28 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.79 +0.08 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.52 +0.08 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.30 +0.09 28 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.09 +0.09 28 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.93 +0.09 28 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.78 +0.10 28 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.66 +0.10 28 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.55 - 28 0 0 -
TOTAL PUT 367 32,939 +21
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$ 4.83
28MAR25 3.40 C 0.00 0.00 0.00 1.44 +0.10 86 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.34 +0.10 80 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.24 +0.10 73 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.14 +0.10 67 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.04 +0.10 61 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.94 +0.10 55 0 50 0
28MAR25 4.00 C 0.84 0.84 0.84 0.84 +0.10 49 6 5 -1
28MAR25 4.10 C 0.00 0.00 0.00 0.74 +0.10 43 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.64 +0.09 37 0 32 0
28MAR25 4.30 C 0.00 0.00 0.00 0.55 +0.10 42 0 0 0
28MAR25 4.40 C 0.45 0.45 0.45 0.45 +0.08 35 15 556 0
28MAR25 4.50 C 0.00 0.00 0.00 0.36 +0.07 34 0 323 0
28MAR25 4.60 C 0.29 0.30 0.29 0.29 +0.07 38 141 504 +65
28MAR25 4.70 C 0.00 0.00 0.00 0.22 +0.06 37 0 749 0
28MAR25 4.80 C 0.17 0.18 0.17 0.16 +0.05 37 42 1,870 +2
28MAR25 4.90 C 0.13 0.13 0.13 0.12 +0.04 39 40 2,311 0
28MAR25 5.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 1,954 0
28MAR25 5.25 C 0.00 0.00 0.00 0.03 +0.01 39 0 873 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3,099 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 1,368 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,082 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 1,186 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,005 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 874 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 632 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 531 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 689 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 116 0 168 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 123 0 517 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 129 0 3 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 135 0 627 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 140 0 89 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 146 0 9 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 151 0 195 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 156 0 5 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 166 0 139 0
29APR25 3.40 C 0.00 0.00 0.00 1.45 +0.10 44 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.35 +0.10 40 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.25 +0.10 36 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.15 +0.10 32 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.05 +0.09 27 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.96 +0.10 36 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 0.86 +0.09 32 0 50 0
29APR25 4.10 C 0.00 0.00 0.00 0.77 +0.09 33 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.68 +0.09 33 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.60 +0.09 34 0 421 0
29APR25 4.40 C 0.00 0.00 0.00 0.52 +0.09 34 0 160 0
29APR25 4.50 C 0.44 0.45 0.44 0.44 +0.08 33 130 130 +128
29APR25 4.60 C 0.00 0.00 0.00 0.37 +0.07 33 0 331 0
29APR25 4.70 C 0.00 0.00 0.00 0.31 +0.06 33 0 591 0
29APR25 4.80 C 0.27 0.27 0.27 0.26 +0.06 34 10 914 +10
29APR25 4.90 C 0.00 0.00 0.00 0.21 +0.05 33 0 992 0
29APR25 5.00 C 0.00 0.00 0.00 0.18 +0.04 35 0 947 0
29APR25 5.25 C 0.11 0.11 0.11 0.10 +0.03 34 3 1,705 +3
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 0 385 0
29APR25 6.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 899 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 128 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 315 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 246 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 255 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29MAY25 3.60 C 0.00 0.00 0.00 1.27 +0.10 36 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.17 +0.09 33 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.08 +0.09 35 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.99 +0.09 35 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.90 +0.09 35 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.81 +0.08 33 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.73 +0.08 34 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.66 +0.08 35 0 30 0
29MAY25 4.40 C 0.00 0.00 0.00 0.58 +0.09 34 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.50 +0.07 32 0 200 0
29MAY25 4.60 C 0.42 0.42 0.42 0.44 +0.06 33 400 1,136 +400
29MAY25 4.70 C 0.37 0.39 0.37 0.38 +0.05 33 60 675 +60
29MAY25 4.80 C 0.00 0.00 0.00 0.33 +0.05 33 0 120 0
29MAY25 4.90 C 0.00 0.00 0.00 0.29 +0.05 34 0 706 0
29MAY25 5.00 C 0.00 0.00 0.00 0.26 +0.06 35 0 1,010 0
29MAY25 5.25 C 0.15 0.15 0.15 0.17 +0.03 35 200 1,045 +77
29MAY25 5.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 1,329 0
29MAY25 5.75 C 0.00 0.00 0.00 0.07 +0.02 35 0 701 0
29MAY25 6.00 C 0.00 0.00 0.00 0.04 +0.01 35 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 0.00 37 0 60 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 390 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 1.46 +0.09 30 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.37 +0.10 37 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.27 +0.09 34 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.18 +0.09 35 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.09 +0.09 36 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.00 +0.09 35 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.92 +0.09 36 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 0.83 +0.08 35 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.76 +0.08 36 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.68 +0.07 35 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.61 +0.08 35 0 7 0
27JUN25 4.50 C 0.00 0.00 0.00 0.53 +0.06 33 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.47 +0.05 33 0 35 0
27JUN25 4.70 C 0.00 0.00 0.00 0.42 +0.05 34 0 564 0
27JUN25 4.80 C 0.00 0.00 0.00 0.37 +0.04 34 0 1,086 0
27JUN25 4.90 C 0.00 0.00 0.00 0.33 +0.05 35 0 62 0
27JUN25 5.00 C 0.00 0.00 0.00 0.29 +0.04 35 0 95 0
27JUN25 5.25 C 0.00 0.00 0.00 0.21 +0.03 35 0 716 0
27JUN25 5.50 C 0.00 0.00 0.00 0.15 +0.02 36 0 1,862 0
27JUN25 5.75 C 0.00 0.00 0.00 0.10 +0.01 36 0 577 0
27JUN25 6.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 1,154 0
27JUN25 6.25 C 0.00 0.00 0.00 0.05 +0.01 37 0 174 0
27JUN25 6.50 C 0.00 0.00 0.00 0.03 0.00 36 0 3,155 0
27JUN25 6.75 C 0.00 0.00 0.00 0.02 0.00 36 0 485 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,367 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 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 43 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 52 0 30 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 132 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 56 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 61 0 410 0
29SEP25 3.40 C 0.00 0.00 0.00 1.49 +0.09 36 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.40 +0.09 36 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.32 +0.09 37 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.24 +0.09 37 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.16 +0.09 37 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.08 +0.08 36 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.01 +0.08 36 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.94 +0.08 36 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.87 +0.07 36 0 12 0
29SEP25 4.30 C 0.00 0.00 0.00 0.81 +0.07 36 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.75 +0.09 36 0 60 0
29SEP25 4.50 C 0.00 0.00 0.00 0.67 +0.06 34 0 81 0
29SEP25 4.60 C 0.00 0.00 0.00 0.62 +0.06 35 0 92 0
29SEP25 4.70 C 0.00 0.00 0.00 0.57 +0.06 35 0 30 0
29SEP25 4.80 C 0.00 0.00 0.00 0.53 +0.06 35 0 112 0
29SEP25 4.90 C 0.00 0.00 0.00 0.48 +0.05 35 0 20 0
29SEP25 5.00 C 0.00 0.00 0.00 0.44 +0.04 35 0 252 0
29SEP25 5.25 C 0.00 0.00 0.00 0.35 +0.04 35 0 286 0
29SEP25 5.50 C 0.00 0.00 0.00 0.28 +0.03 35 0 60 0
29SEP25 5.75 C 0.00 0.00 0.00 0.22 +0.03 35 0 153 0
29SEP25 6.00 C 0.00 0.00 0.00 0.18 +0.02 36 0 30 0
29SEP25 6.25 C 0.00 0.00 0.00 0.14 +0.02 36 0 252 0
29SEP25 6.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 8 0
29SEP25 6.75 C 0.00 0.00 0.00 0.08 +0.01 36 0 500 0
29SEP25 7.00 C 0.00 0.00 0.00 0.06 0.00 36 0 239 0
29SEP25 7.25 C 0.00 0.00 0.00 0.05 +0.01 36 0 20 0
29SEP25 7.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 158 0
29SEP25 7.75 C 0.00 0.00 0.00 0.03 +0.01 37 0 360 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 0.00 34 0 84 0
29SEP25 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29SEP25 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 85 0
29SEP25 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29SEP25 9.25 C 0.00 0.00 0.00 0.01 0.00 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 1.55 +0.09 36 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.47 +0.09 36 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.39 +0.09 36 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.31 +0.08 35 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.24 +0.08 35 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.17 +0.08 36 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.10 +0.07 35 0 4 0
30DEC25 4.10 C 0.00 0.00 0.00 1.04 +0.08 36 0 5 0
30DEC25 4.20 C 0.00 0.00 0.00 0.98 +0.08 36 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.92 +0.07 36 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.86 +0.09 36 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.78 +0.06 34 0 38 0
30DEC25 4.60 C 0.00 0.00 0.00 0.73 +0.06 34 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.69 +0.07 35 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 0.64 +0.06 34 0 180 0
30DEC25 4.90 C 0.00 0.00 0.00 0.60 +0.06 35 0 20 0
30DEC25 5.00 C 0.00 0.00 0.00 0.56 +0.06 35 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.47 +0.05 35 0 400 0
30DEC25 5.50 C 0.00 0.00 0.00 0.39 +0.04 35 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.32 +0.03 35 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 0.27 +0.03 35 0 35 0
30DEC25 6.25 C 0.00 0.00 0.00 0.22 +0.02 35 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.19 +0.03 36 0 1 0
30DEC25 6.75 C 0.00 0.00 0.00 0.15 +0.02 35 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 55 0
30DEC25 7.25 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.39 +0.09 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.32 +0.08 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.25 +0.08 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.19 +0.08 35 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.12 +0.07 35 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.06 +0.07 35 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.01 +0.08 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.95 +0.09 35 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.87 +0.06 33 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.82 +0.06 33 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.78 +0.06 34 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.73 +0.05 34 0 1 0
30MAR26 4.90 C 0.00 0.00 0.00 0.69 +0.06 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.65 +0.06 34 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.56 +0.05 34 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.48 +0.05 34 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.41 +0.04 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.35 +0.04 34 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.30 +0.03 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.26 +0.03 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.22 +0.03 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.19 +0.03 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
TOTAL CALL 1,047 56,065 +744
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 91 0 120 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 200 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 91 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 1,202 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 138 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 503 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 363 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 -0.01 39 0 1,437 0
28MAR25 4.40 P 0.00 0.00 0.00 0.02 -0.02 40 0 1,561 0
28MAR25 4.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 1,395 0
28MAR25 4.60 P 0.06 0.06 0.06 0.06 -0.03 40 2 1,706 0
28MAR25 4.70 P 0.09 0.09 0.08 0.08 -0.05 37 34 1,689 +30
28MAR25 4.80 P 0.00 0.00 0.00 0.13 -0.05 39 0 1,706 0
28MAR25 4.90 P 0.19 0.19 0.19 0.18 -0.07 38 32 956 0
28MAR25 5.00 P 0.00 0.00 0.00 0.25 -0.08 40 0 751 0
28MAR25 5.25 P 0.00 0.00 0.00 0.45 -0.10 42 0 721 0
28MAR25 5.50 P 0.00 0.00 0.00 0.67 -0.10 0 0 214 0
28MAR25 5.75 P 0.00 0.00 0.00 0.92 -0.10 0 0 1,435 0
28MAR25 6.00 P 0.00 0.00 0.00 1.17 -0.10 0 0 251 0
28MAR25 6.25 P 0.00 0.00 0.00 1.42 -0.10 0 0 165 0
28MAR25 6.50 P 0.00 0.00 0.00 1.67 -0.10 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.92 -0.10 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.17 -0.10 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.42 -0.10 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.67 -0.10 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.92 -0.10 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.17 -0.10 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 3.42 -0.10 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.67 -0.10 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.92 -0.10 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 4.17 -0.10 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 4.42 -0.10 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 4.67 -0.10 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.92 -0.10 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 5.17 -0.10 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 310 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 490 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 72 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 246 0
29APR25 4.10 P 0.00 0.00 0.00 0.03 0.00 38 0 137 0
29APR25 4.20 P 0.00 0.00 0.00 0.04 -0.01 36 0 512 0
29APR25 4.30 P 0.04 0.04 0.04 0.05 -0.02 35 20 1,073 +20
29APR25 4.40 P 0.00 0.00 0.00 0.07 -0.02 34 0 828 0
29APR25 4.50 P 0.08 0.08 0.08 0.09 -0.03 33 2 900 +2
29APR25 4.60 P 0.00 0.00 0.00 0.13 -0.03 35 0 1,440 0
29APR25 4.70 P 0.16 0.16 0.16 0.16 -0.05 33 2 1,509 0
29APR25 4.80 P 0.20 0.21 0.20 0.21 -0.05 34 60 1,292 +60
29APR25 4.90 P 0.00 0.00 0.00 0.27 -0.05 35 0 370 0
29APR25 5.00 P 0.33 0.33 0.33 0.33 -0.06 35 30 1,447 0
29APR25 5.25 P 0.00 0.00 0.00 0.51 -0.08 36 0 503 0
29APR25 5.50 P 0.00 0.00 0.00 0.70 -0.11 34 0 10 0
29APR25 5.75 P 0.00 0.00 0.00 0.93 -0.09 35 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.17 -0.10 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.42 -0.10 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.67 -0.10 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.92 -0.10 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 2.17 -0.10 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.42 -0.10 0 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 66 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 -0.01 33 0 99 0
29MAY25 3.80 P 0.00 0.00 0.00 0.02 -0.01 35 0 36 0
29MAY25 3.90 P 0.00 0.00 0.00 0.03 -0.01 36 0 87 0
29MAY25 4.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 445 0
29MAY25 4.10 P 0.00 0.00 0.00 0.06 -0.01 36 0 125 0
29MAY25 4.20 P 0.00 0.00 0.00 0.07 -0.02 35 0 543 0
29MAY25 4.30 P 0.00 0.00 0.00 0.09 -0.03 34 0 345 0
29MAY25 4.40 P 0.00 0.00 0.00 0.12 -0.03 35 0 448 0
29MAY25 4.50 P 0.14 0.14 0.14 0.15 -0.04 35 100 611 +100
29MAY25 4.60 P 0.00 0.00 0.00 0.19 -0.04 35 0 1,533 0
29MAY25 4.70 P 0.00 0.00 0.00 0.23 -0.05 35 0 2,527 0
29MAY25 4.80 P 0.29 0.29 0.29 0.28 -0.05 35 100 807 0
29MAY25 4.90 P 0.00 0.00 0.00 0.33 -0.06 35 0 5 0
29MAY25 5.00 P 0.00 0.00 0.00 0.39 -0.07 35 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.57 -0.05 37 0 100 0
29MAY25 5.50 P 0.00 0.00 0.00 0.76 -0.06 37 0 2 0
29MAY25 5.75 P 0.00 0.00 0.00 0.95 -0.09 34 0 11 0
29MAY25 6.00 P 0.00 0.00 0.00 1.18 -0.10 34 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.42 -0.10 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.67 -0.10 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.92 -0.10 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 2.17 -0.10 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.42 -0.10 0 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 -0.01 35 0 244 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 45 0
27JUN25 3.60 P 0.04 0.04 0.04 0.02 -0.02 34 2 864 -2
27JUN25 3.70 P 0.00 0.00 0.00 0.03 -0.02 35 0 30 0
27JUN25 3.80 P 0.00 0.00 0.00 0.04 -0.02 35 0 838 0
27JUN25 3.90 P 0.08 0.08 0.08 0.06 -0.02 36 3 411 0
27JUN25 4.00 P 0.09 0.09 0.09 0.07 -0.03 34 2 639 0
27JUN25 4.10 P 0.00 0.00 0.00 0.10 -0.02 36 0 410 0
27JUN25 4.20 P 0.00 0.00 0.00 0.12 -0.03 35 0 599 0
27JUN25 4.30 P 0.00 0.00 0.00 0.15 -0.04 35 0 479 0
27JUN25 4.40 P 0.00 0.00 0.00 0.19 -0.04 36 0 222 0
27JUN25 4.50 P 0.23 0.23 0.22 0.23 -0.04 36 21 877 +1
27JUN25 4.60 P 0.00 0.00 0.00 0.27 -0.05 36 0 148 0
27JUN25 4.70 P 0.00 0.00 0.00 0.32 -0.05 36 0 640 0
27JUN25 4.80 P 0.00 0.00 0.00 0.37 -0.06 36 0 992 0
27JUN25 4.90 P 0.00 0.00 0.00 0.43 -0.06 37 0 352 0
27JUN25 5.00 P 0.00 0.00 0.00 0.49 -0.06 37 0 78 0
27JUN25 5.25 P 0.00 0.00 0.00 0.66 -0.05 37 0 138 0
27JUN25 5.50 P 0.00 0.00 0.00 0.83 -0.08 36 0 210 0
27JUN25 5.75 P 0.00 0.00 0.00 1.03 -0.09 35 0 506 0
27JUN25 6.00 P 0.00 0.00 0.00 1.25 -0.09 36 0 377 0
27JUN25 6.25 P 0.00 0.00 0.00 1.47 -0.10 34 0 294 0
27JUN25 6.50 P 0.00 0.00 0.00 1.71 -0.09 36 0 542 0
27JUN25 6.75 P 0.00 0.00 0.00 1.95 -0.09 37 0 1,955 0
27JUN25 7.00 P 0.00 0.00 0.00 2.19 -0.10 36 0 10 0
27JUN25 7.25 P 0.00 0.00 0.00 2.43 -0.10 32 0 12 0
27JUN25 7.50 P 0.00 0.00 0.00 2.68 -0.10 37 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.93 -0.09 41 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.17 -0.10 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 3.42 -0.10 0 0 5 0
27JUN25 8.50 P 0.00 0.00 0.00 3.67 -0.10 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.92 -0.10 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 4.17 -0.10 0 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 4.42 -0.10 0 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 4.67 -0.10 0 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.92 -0.10 0 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 5.17 -0.10 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.05 -0.01 37 0 205 0
29SEP25 3.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 81 0
29SEP25 3.60 P 0.10 0.10 0.10 0.07 -0.02 35 2 536 -2
29SEP25 3.70 P 0.12 0.12 0.12 0.09 -0.02 36 2 105 -2
29SEP25 3.80 P 0.00 0.00 0.00 0.11 -0.02 36 0 29 0
29SEP25 3.90 P 0.16 0.16 0.16 0.14 -0.02 37 3 30 -3
29SEP25 4.00 P 0.19 0.19 0.19 0.16 -0.03 36 3 989 0
29SEP25 4.10 P 0.00 0.00 0.00 0.20 -0.02 37 0 56 0
29SEP25 4.20 P 0.00 0.00 0.00 0.23 -0.03 37 0 11 0
29SEP25 4.30 P 0.00 0.00 0.00 0.27 -0.03 37 0 179 0
29SEP25 4.40 P 0.00 0.00 0.00 0.31 -0.03 37 0 468 0
29SEP25 4.50 P 0.38 0.38 0.36 0.35 -0.04 37 15 222 0
29SEP25 4.60 P 0.00 0.00 0.00 0.40 -0.04 37 0 16 0
29SEP25 4.70 P 0.00 0.00 0.00 0.45 -0.04 37 0 34 0
29SEP25 4.80 P 0.00 0.00 0.00 0.50 -0.05 37 0 60 0
29SEP25 4.90 P 0.00 0.00 0.00 0.56 -0.05 37 0 100 0
29SEP25 5.00 P 0.00 0.00 0.00 0.62 -0.05 38 0 87 0
29SEP25 5.25 P 0.00 0.00 0.00 0.78 -0.04 38 0 18 0
29SEP25 5.50 P 0.00 0.00 0.00 0.93 -0.07 36 0 101 0
29SEP25 5.75 P 0.00 0.00 0.00 1.12 -0.07 36 0 5 0
29SEP25 6.00 P 0.00 0.00 0.00 1.32 -0.08 36 0 771 0
29SEP25 6.25 P 0.00 0.00 0.00 1.54 -0.08 37 0 5 0
29SEP25 6.50 P 0.00 0.00 0.00 1.76 -0.08 37 0 20 0
29SEP25 6.75 P 0.00 0.00 0.00 1.98 -0.09 35 0 81 0
29SEP25 7.00 P 0.00 0.00 0.00 2.22 -0.09 37 0 30 0
29SEP25 7.25 P 0.00 0.00 0.00 2.45 -0.10 35 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.69 -0.10 35 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.94 -0.09 38 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.18 -0.10 36 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.42 -0.10 0 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.67 -0.10 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.92 -0.10 0 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 4.17 -0.10 0 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 4.42 -0.10 0 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 4.67 -0.10 0 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.92 -0.10 0 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 5.17 -0.10 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.08 -0.01 35 0 175 0
30DEC25 3.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 59 0
30DEC25 3.60 P 0.14 0.14 0.14 0.12 -0.01 36 2 17 0
30DEC25 3.70 P 0.00 0.00 0.00 0.14 -0.02 36 0 41 0
30DEC25 3.80 P 0.20 0.20 0.20 0.17 -0.01 36 2 14 0
30DEC25 3.90 P 0.23 0.23 0.23 0.19 -0.02 35 1 0 -1
30DEC25 4.00 P 0.00 0.00 0.00 0.22 -0.03 35 0 35 0
30DEC25 4.10 P 0.31 0.31 0.30 0.26 -0.03 36 5 162 -5
30DEC25 4.20 P 0.00 0.00 0.00 0.30 -0.03 36 0 214 0
30DEC25 4.30 P 0.39 0.39 0.39 0.34 -0.03 36 2 570 -2
30DEC25 4.40 P 0.00 0.00 0.00 0.38 -0.03 36 0 427 0
30DEC25 4.50 P 0.00 0.00 0.00 0.43 -0.03 37 0 160 0
30DEC25 4.60 P 0.00 0.00 0.00 0.48 -0.03 37 0 109 0
30DEC25 4.70 P 0.00 0.00 0.00 0.53 -0.04 37 0 102 0
30DEC25 4.80 P 0.00 0.00 0.00 0.58 -0.04 37 0 6 0
30DEC25 4.90 P 0.00 0.00 0.00 0.64 -0.04 37 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.70 -0.04 37 0 101 0
30DEC25 5.25 P 0.00 0.00 0.00 0.86 -0.02 37 0 27 0
30DEC25 5.50 P 0.00 0.00 0.00 1.00 -0.06 36 0 1 0
30DEC25 5.75 P 0.00 0.00 0.00 1.18 -0.07 35 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.38 -0.07 36 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 1.58 -0.08 35 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.79 -0.08 35 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 2.02 -0.08 36 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.24 -0.09 36 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.47 -0.09 35 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.71 -0.09 36 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.18 -0.01 35 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.27 -0.03 35 0 105 0
30MAR26 4.10 P 0.00 0.00 0.00 0.31 -0.03 35 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.35 -0.03 35 0 100 0
30MAR26 4.30 P 0.00 0.00 0.00 0.39 -0.03 35 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.44 -0.03 36 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.48 -0.04 36 0 40 0
30MAR26 4.60 P 0.00 0.00 0.00 0.53 -0.04 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.58 -0.04 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.64 -0.04 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.70 -0.04 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.75 -0.05 36 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.91 -0.03 36 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.05 -0.06 35 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.23 -0.06 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.42 -0.07 35 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.62 -0.07 35 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.83 -0.07 35 0 10 0
30MAR26 6.75 P 0.00 0.00 0.00 2.04 -0.08 35 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.26 -0.09 35 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.49 -0.09 35 0 0 0
TOTAL PUT 447 54,354 +196
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 6.21
28MAR25 3.20 C 0.00 0.00 0.00 3.01 +0.19 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.92 +0.20 142 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.82 +0.20 135 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.72 +0.20 129 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.62 +0.20 122 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.52 +0.20 116 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.42 +0.20 110 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 2.32 +0.20 104 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.22 +0.20 99 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 2.12 +0.20 93 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 2.02 +0.20 88 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.92 +0.20 83 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.82 +0.20 78 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.72 +0.20 73 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 1.62 +0.20 68 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.52 +0.20 63 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.42 +0.20 58 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.32 +0.20 54 0 400 0
28MAR25 5.00 C 0.00 0.00 0.00 1.22 +0.19 49 0 170 0
28MAR25 5.25 C 0.00 0.00 0.00 0.96 +0.17 0 0 1,121 0
28MAR25 5.50 C 0.00 0.00 0.00 0.71 +0.17 0 0 624 0
28MAR25 5.75 C 0.46 0.46 0.46 0.47 +0.16 18 15 563 -15
28MAR25 6.00 C 0.19 0.25 0.19 0.26 +0.12 25 23 353 +15
28MAR25 6.25 C 0.07 0.09 0.07 0.11 +0.06 25 320 680 +320
28MAR25 6.50 C 0.06 0.06 0.06 0.04 +0.02 27 100 358 +3
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 95 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 2.03 +0.20 0 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.93 +0.20 0 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.83 +0.20 0 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.73 +0.20 0 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.63 +0.20 0 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.53 +0.20 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.43 +0.19 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.34 +0.20 33 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.24 +0.18 30 0 510 0
29APR25 5.25 C 0.00 0.00 0.00 0.99 +0.17 23 0 514 0
29APR25 5.50 C 0.00 0.00 0.00 0.75 +0.16 22 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.54 +0.15 25 0 91 0
29APR25 6.00 C 0.00 0.00 0.00 0.36 +0.13 25 0 146 0
29APR25 6.25 C 0.21 0.21 0.21 0.23 +0.11 26 3 100 0
29APR25 6.50 C 0.00 0.00 0.00 0.14 +0.08 27 0 197 0
29APR25 6.75 C 0.00 0.00 0.00 0.08 +0.05 28 0 60 0
29APR25 7.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.95 +0.20 37 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.85 +0.20 34 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.75 +0.20 31 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.65 +0.20 27 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.55 +0.20 24 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.45 +0.20 18 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.35 +0.19 0 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.26 +0.17 26 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.01 +0.16 20 0 610 0
29MAY25 5.50 C 0.00 0.00 0.00 0.79 +0.15 23 0 920 0
29MAY25 5.75 C 0.00 0.00 0.00 0.59 +0.14 24 0 850 0
29MAY25 6.00 C 0.34 0.44 0.34 0.41 +0.11 23 19 671 0
29MAY25 6.25 C 0.00 0.00 0.00 0.27 +0.08 23 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.18 +0.07 24 0 74 0
29MAY25 6.75 C 0.00 0.00 0.00 0.11 +0.05 24 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.85 +0.20 42 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.75 +0.20 0 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.65 +0.20 0 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.55 +0.20 0 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.45 +0.20 0 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 2.35 +0.19 0 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.26 +0.20 37 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 2.16 +0.20 34 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 2.06 +0.20 30 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.96 +0.20 25 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.86 +0.20 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.76 +0.19 0 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.67 +0.20 29 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.57 +0.20 26 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.47 +0.19 24 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.38 +0.20 26 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.28 +0.17 24 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.04 +0.16 22 0 20 0
27JUN25 5.50 C 0.00 0.00 0.00 0.82 +0.15 22 0 121 0
27JUN25 5.75 C 0.00 0.00 0.00 0.63 +0.14 23 0 73 0
27JUN25 6.00 C 0.00 0.00 0.00 0.47 +0.12 23 0 73 0
27JUN25 6.25 C 0.00 0.00 0.00 0.34 +0.09 24 0 0 0
27JUN25 6.50 C 0.21 0.26 0.21 0.24 +0.07 24 10 56 +10
27JUN25 6.75 C 0.15 0.19 0.15 0.16 +0.05 24 10 55 +10
27JUN25 7.00 C 0.00 0.00 0.00 0.11 +0.04 25 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.07 +0.02 25 0 42 0
27JUN25 7.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 20 0
27JUN25 7.75 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.85 +0.20 0 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.75 +0.20 0 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.65 +0.20 0 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.56 +0.20 39 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.46 +0.20 36 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.36 +0.20 33 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 2.26 +0.20 29 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 2.16 +0.20 23 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.06 +0.20 0 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.96 +0.19 0 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.87 +0.20 28 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.77 +0.20 26 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.67 +0.19 24 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.58 +0.20 26 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.48 +0.19 24 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.39 +0.19 25 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.30 +0.19 25 0 20 0
29SEP25 5.25 C 0.00 0.00 0.00 1.08 +0.17 25 0 20 0
29SEP25 5.50 C 0.00 0.00 0.00 0.88 +0.15 25 0 84 0
29SEP25 5.75 C 0.00 0.00 0.00 0.71 +0.14 25 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.56 +0.12 25 0 100 0
29SEP25 6.25 C 0.00 0.00 0.00 0.43 +0.10 25 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.33 +0.08 25 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.25 +0.07 25 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.18 +0.05 25 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.13 +0.04 25 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.26 +0.20 26 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.16 +0.20 22 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.06 +0.19 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.97 +0.20 26 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.87 +0.19 24 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.78 +0.20 26 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.68 +0.19 24 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.59 +0.18 24 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.50 +0.18 24 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.42 +0.18 25 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.33 +0.17 25 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.13 +0.16 25 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.96 +0.15 25 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.80 +0.13 25 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.66 +0.12 25 0 6 0
30DEC25 6.25 C 0.00 0.00 0.00 0.54 +0.10 25 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.44 +0.09 25 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.36 +0.08 25 0 45 0
30DEC25 7.00 C 0.00 0.00 0.00 0.28 +0.06 25 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.22 +0.05 25 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.18 +0.05 25 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.14 +0.04 25 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.89 +0.19 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.80 +0.19 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.71 +0.18 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.63 +0.18 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.55 +0.18 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.47 +0.17 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.39 +0.17 25 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.21 +0.16 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.05 +0.15 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.90 +0.14 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.76 +0.12 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.65 +0.11 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.54 +0.10 25 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.45 +0.08 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.38 +0.08 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.31 +0.06 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.26 +0.06 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.21 +0.05 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.17 +0.04 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.14 +0.04 25 0 0 0
TOTAL CALL 500 9,902 +343
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 164 0 180 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 157 0 360 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 144 0 180 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 132 0 58 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 120 0 40 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 114 0 140 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 108 0 40 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 147 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 118 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 80 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 160 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 98 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 493 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 221 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 -0.02 27 0 965 0
28MAR25 6.00 P 0.00 0.00 0.00 0.05 -0.06 27 0 412 0
28MAR25 6.25 P 0.19 0.19 0.16 0.15 -0.13 27 75 95 +75
28MAR25 6.50 P 0.00 0.00 0.00 0.33 -0.18 29 0 100 0
28MAR25 6.75 P 0.00 0.00 0.00 0.56 -0.18 35 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.79 -0.20 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.04 -0.20 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.29 -0.20 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.54 -0.20 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.79 -0.20 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.04 -0.20 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 200 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 180 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 422 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 292 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 43 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 540 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 600 0
29APR25 5.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.06 -0.02 26 0 15 0
29APR25 6.00 P 0.16 0.16 0.12 0.13 -0.05 26 240 240 +240
29APR25 6.25 P 0.00 0.00 0.00 0.25 -0.09 27 0 0 0
29APR25 6.50 P 0.41 0.41 0.41 0.41 -0.13 28 30 30 +30
29APR25 6.75 P 0.00 0.00 0.00 0.61 -0.15 30 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.80 -0.19 25 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.04 -0.20 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.29 -0.20 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.54 -0.20 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.79 -0.20 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.04 -0.20 0 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 40 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 7 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 -0.02 22 0 510 0
29MAY25 5.50 P 0.00 0.00 0.00 0.04 -0.03 24 0 870 0
29MAY25 5.75 P 0.00 0.00 0.00 0.09 -0.04 24 0 850 0
29MAY25 6.00 P 0.00 0.00 0.00 0.16 -0.07 24 0 490 0
29MAY25 6.25 P 0.00 0.00 0.00 0.28 -0.10 24 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.43 -0.14 25 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.62 -0.17 26 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.81 -0.18 23 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.04 -0.20 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.29 -0.20 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.54 -0.20 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.79 -0.20 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.04 -0.20 0 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 180 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 110 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 26 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.04 -0.02 26 0 2 0
27JUN25 5.50 P 0.00 0.00 0.00 0.08 -0.03 26 0 28 0
27JUN25 5.75 P 0.16 0.16 0.16 0.13 -0.06 25 25 0 -25
27JUN25 6.00 P 0.25 0.25 0.22 0.22 -0.08 25 32 107 +25
27JUN25 6.25 P 0.38 0.38 0.38 0.34 -0.10 26 12 12 +12
27JUN25 6.50 P 0.00 0.00 0.00 0.49 -0.13 26 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.66 -0.16 26 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.84 -0.17 25 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.06 -0.18 25 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.29 -0.20 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.54 -0.20 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.79 -0.20 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.04 -0.20 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP25 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29SEP25 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
29SEP25 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.01 -0.01 24 0 40 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 245 0
29SEP25 5.25 P 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.18 -0.05 25 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.27 -0.07 25 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.37 -0.09 25 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.51 -0.10 25 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.66 -0.12 25 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.83 -0.14 25 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.02 -0.15 25 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.22 -0.17 25 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.44 -0.17 25 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.66 -0.18 25 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.89 -0.19 25 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.13 -0.19 26 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.03 -0.01 25 0 10 0
30DEC25 4.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.24 -0.06 25 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.33 -0.07 25 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.44 -0.09 25 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.58 -0.10 25 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.73 -0.11 25 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.89 -0.13 25 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.07 -0.15 25 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.27 -0.15 25 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.47 -0.17 25 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.69 -0.17 25 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.91 -0.18 24 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.14 -0.19 24 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.21 -0.05 25 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.29 -0.06 25 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.39 -0.07 25 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.50 -0.08 25 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.63 -0.10 25 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.78 -0.11 25 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.94 -0.12 25 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.12 -0.13 25 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.31 -0.14 25 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.51 -0.15 25 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.72 -0.16 25 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.93 -0.18 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.16 -0.18 25 0 0 0
TOTAL PUT 414 10,414 +357
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$ 5.88
28MAR25 3.00 C 0.00 0.00 0.00 2.88 +0.03 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.59 +0.03 132 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.49 +0.03 125 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.39 +0.03 118 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.29 +0.03 112 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.19 +0.03 106 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.09 +0.03 100 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.99 +0.03 94 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.89 +0.03 88 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.79 +0.03 83 0 7 0
28MAR25 4.20 C 0.00 0.00 0.00 1.69 +0.03 77 0 100 0
28MAR25 4.30 C 0.00 0.00 0.00 1.59 +0.03 72 0 100 0
28MAR25 4.40 C 0.00 0.00 0.00 1.49 +0.03 67 0 100 0
28MAR25 4.50 C 0.00 0.00 0.00 1.39 +0.03 62 0 31 0
28MAR25 4.60 C 0.00 0.00 0.00 1.29 +0.03 57 0 431 0
28MAR25 4.70 C 0.00 0.00 0.00 1.19 +0.03 52 0 130 0
28MAR25 4.80 C 0.00 0.00 0.00 1.09 +0.03 48 0 166 0
28MAR25 4.90 C 0.00 0.00 0.00 0.99 +0.03 43 0 115 0
28MAR25 5.00 C 0.00 0.00 0.00 0.90 +0.05 51 0 685 0
28MAR25 5.25 C 0.00 0.00 0.00 0.65 +0.03 38 0 389 0
28MAR25 5.50 C 0.00 0.00 0.00 0.43 +0.01 38 0 430 0
28MAR25 5.75 C 0.28 0.28 0.28 0.25 -0.02 37 8 329 0
28MAR25 6.00 C 0.17 0.17 0.13 0.11 -0.04 34 12 1,276 +9
28MAR25 6.25 C 0.00 0.00 0.00 0.05 -0.02 36 0 799 0
28MAR25 6.50 C 0.05 0.05 0.05 0.02 -0.02 38 22 794 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 281 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 255 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 199 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 367 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 139 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 62 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 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 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 2.10 +0.03 46 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 2.00 +0.03 40 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.40 +0.03 0 0 134 0
29APR25 4.60 C 0.00 0.00 0.00 1.31 +0.03 36 0 132 0
29APR25 4.70 C 0.00 0.00 0.00 1.21 +0.03 33 0 110 0
29APR25 4.80 C 0.00 0.00 0.00 1.11 +0.03 30 0 80 0
29APR25 4.90 C 0.00 0.00 0.00 1.02 +0.03 33 0 83 0
29APR25 5.00 C 0.00 0.00 0.00 0.92 +0.03 30 0 113 0
29APR25 5.25 C 0.00 0.00 0.00 0.69 +0.02 28 0 145 0
29APR25 5.50 C 0.00 0.00 0.00 0.52 +0.04 33 0 113 0
29APR25 5.75 C 0.00 0.00 0.00 0.36 +0.03 33 0 344 0
29APR25 6.00 C 0.00 0.00 0.00 0.24 +0.02 33 0 1,238 0
29APR25 6.25 C 0.14 0.17 0.14 0.15 +0.02 33 9 322 +3
29APR25 6.50 C 0.12 0.12 0.12 0.09 +0.02 33 10 121 +10
29APR25 6.75 C 0.00 0.00 0.00 0.05 +0.01 33 0 237 0
29APR25 7.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 404 0
29APR25 7.25 C 0.00 0.00 0.00 0.02 +0.01 36 0 219 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 145 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 167 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.91 +0.03 0 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.82 +0.03 38 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.72 +0.03 35 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.62 +0.03 32 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.52 +0.03 29 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.42 +0.02 26 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.33 +0.03 31 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.24 +0.03 33 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.14 +0.02 30 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.05 +0.02 30 0 30 0
29MAY25 5.00 C 0.00 0.00 0.00 0.95 +0.03 27 0 4 0
29MAY25 5.25 C 0.00 0.00 0.00 0.74 +0.02 28 0 167 0
29MAY25 5.50 C 0.00 0.00 0.00 0.56 +0.01 29 0 382 0
29MAY25 5.75 C 0.00 0.00 0.00 0.41 +0.01 29 0 54 0
29MAY25 6.00 C 0.00 0.00 0.00 0.30 +0.01 31 0 367 0
29MAY25 6.25 C 0.00 0.00 0.00 0.21 +0.01 31 0 161 0
29MAY25 6.50 C 0.16 0.16 0.15 0.14 0.00 31 25 278 -5
29MAY25 6.75 C 0.00 0.00 0.00 0.09 0.00 31 0 70 0
29MAY25 7.00 C 0.00 0.00 0.00 0.06 0.00 32 0 340 0
29MAY25 7.25 C 0.00 0.00 0.00 0.04 0.00 32 0 53 0
29MAY25 7.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 123 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 298 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 22 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 43 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.61 +0.03 36 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.21 +0.03 0 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 2.02 +0.03 39 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.92 +0.03 36 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 1.82 +0.03 32 0 140 0
27JUN25 4.20 C 0.00 0.00 0.00 1.72 +0.03 29 0 140 0
27JUN25 4.30 C 0.00 0.00 0.00 1.62 +0.02 25 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.53 +0.03 32 0 260 0
27JUN25 4.50 C 0.00 0.00 0.00 1.43 +0.03 30 0 290 0
27JUN25 4.60 C 0.00 0.00 0.00 1.34 +0.03 32 0 530 0
27JUN25 4.70 C 0.00 0.00 0.00 1.25 +0.03 32 0 537 0
27JUN25 4.80 C 0.00 0.00 0.00 1.16 +0.03 32 0 6 0
27JUN25 4.90 C 0.00 0.00 0.00 1.07 +0.03 31 0 10 0
27JUN25 5.00 C 0.00 0.00 0.00 0.97 +0.04 29 0 30 0
27JUN25 5.25 C 0.00 0.00 0.00 0.76 +0.02 28 0 30 0
27JUN25 5.50 C 0.00 0.00 0.00 0.59 +0.01 29 0 69 0
27JUN25 5.75 C 0.00 0.00 0.00 0.45 +0.02 30 0 355 0
27JUN25 6.00 C 0.00 0.00 0.00 0.34 +0.02 31 0 1,630 0
27JUN25 6.25 C 0.00 0.00 0.00 0.25 +0.01 31 0 65 0
27JUN25 6.50 C 0.00 0.00 0.00 0.18 +0.01 32 0 64 0
27JUN25 6.75 C 0.00 0.00 0.00 0.13 +0.01 32 0 74 0
27JUN25 7.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.06 0.00 32 0 30 0
27JUN25 7.50 C 0.00 0.00 0.00 0.04 0.00 32 0 30 0
27JUN25 7.75 C 0.00 0.00 0.00 0.03 0.00 33 0 30 0
27JUN25 8.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.12 +0.03 34 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.02 +0.03 31 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.92 +0.03 29 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.83 +0.03 32 0 500 0
29SEP25 4.20 C 0.00 0.00 0.00 1.73 +0.02 29 0 500 0
29SEP25 4.30 C 0.00 0.00 0.00 1.62 +0.02 22 0 1,000 0
29SEP25 4.40 C 0.00 0.00 0.00 1.53 +0.03 25 0 1,000 0
29SEP25 4.50 C 0.00 0.00 0.00 1.46 +0.02 30 0 900 0
29SEP25 4.60 C 0.00 0.00 0.00 1.34 +0.03 24 0 967 0
29SEP25 4.70 C 0.00 0.00 0.00 1.29 +0.02 30 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.21 +0.02 30 0 48 0
29SEP25 4.90 C 0.00 0.00 0.00 1.13 +0.02 30 0 1 0
29SEP25 5.00 C 0.00 0.00 0.00 1.06 +0.02 31 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.88 +0.02 30 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.73 +0.02 30 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.60 +0.02 30 0 60 0
29SEP25 6.00 C 0.00 0.00 0.00 0.48 +0.01 30 0 23 0
29SEP25 6.25 C 0.00 0.00 0.00 0.39 +0.01 30 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.23 0.00 29 0 34 0
29SEP25 7.00 C 0.00 0.00 0.00 0.19 0.00 30 0 30 0
29SEP25 7.25 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.32 +0.03 30 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.22 +0.03 28 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.13 +0.03 30 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.04 +0.03 30 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.95 +0.03 30 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.86 +0.03 30 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.77 +0.02 29 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.69 +0.03 30 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.60 +0.02 29 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.52 +0.02 29 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.44 +0.02 29 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.37 +0.02 30 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.29 +0.02 29 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.22 +0.02 29 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.15 +0.01 29 0 516 0
30DEC25 5.25 C 0.00 0.00 0.00 0.99 +0.01 29 0 877 0
30DEC25 5.50 C 0.00 0.00 0.00 0.82 +0.01 28 0 1,340 0
30DEC25 5.75 C 0.00 0.00 0.00 0.69 +0.01 28 0 1,810 0
30DEC25 6.00 C 0.00 0.00 0.00 0.60 +0.01 29 0 1,756 0
30DEC25 6.25 C 0.43 0.43 0.43 0.49 +0.01 29 30 930 +30
30DEC25 6.50 C 0.00 0.00 0.00 0.40 0.00 29 0 520 0
30DEC25 6.75 C 0.00 0.00 0.00 0.33 0.00 29 0 550 0
30DEC25 7.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 2 0
30DEC25 7.25 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.68 +0.03 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.60 +0.03 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.53 +0.03 30 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.46 +0.03 30 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.38 +0.02 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.32 +0.03 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.25 +0.02 29 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.10 +0.03 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.95 +0.02 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.83 +0.03 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.69 +0.02 28 0 2 0
30MAR26 6.25 C 0.00 0.00 0.00 0.60 +0.02 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.43 +0.01 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
TOTAL CALL 116 31,667 +47
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 168 0 200 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 160 0 500 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 153 0 350 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 146 0 100 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 140 0 371 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 133 0 188 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 126 0 106 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 120 0 344 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 114 0 35 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 108 0 21 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 102 0 49 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 96 0 79 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 515 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 288 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 210 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 79 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 196 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 698 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 129 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 800 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 590 0
28MAR25 5.50 P 0.00 0.00 0.00 0.03 -0.04 34 0 2,023 0
28MAR25 5.75 P 0.11 0.12 0.11 0.11 -0.04 37 6 1,969 +5
28MAR25 6.00 P 0.24 0.24 0.24 0.24 -0.04 38 1 602 0
28MAR25 6.25 P 0.00 0.00 0.00 0.42 -0.06 39 0 210 0
28MAR25 6.50 P 0.00 0.00 0.00 0.65 -0.05 45 0 140 0
28MAR25 6.75 P 0.00 0.00 0.00 0.87 -0.04 0 0 130 0
28MAR25 7.00 P 0.00 0.00 0.00 1.12 -0.03 0 0 85 0
28MAR25 7.25 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.62 -0.03 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.87 -0.03 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.12 -0.03 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.62 -0.03 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.12 -0.03 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 60 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 57 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 47 0 54 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 44 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 36 0 418 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 102 0
29APR25 4.90 P 0.00 0.00 0.00 0.02 +0.01 35 0 40 0
29APR25 5.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 217 0
29APR25 5.25 P 0.06 0.06 0.06 0.05 -0.01 32 10 1,889 0
29APR25 5.50 P 0.11 0.11 0.11 0.11 0.00 32 3 287 -3
29APR25 5.75 P 0.00 0.00 0.00 0.20 -0.01 33 0 1,505 0
29APR25 6.00 P 0.00 0.00 0.00 0.33 +0.01 33 0 223 0
29APR25 6.25 P 0.00 0.00 0.00 0.51 0.00 35 0 65 0
29APR25 6.50 P 0.00 0.00 0.00 0.69 -0.03 34 0 60 0
29APR25 6.75 P 0.00 0.00 0.00 0.90 -0.02 34 0 49 0
29APR25 7.00 P 0.00 0.00 0.00 1.13 -0.02 34 0 30 0
29APR25 7.25 P 0.00 0.00 0.00 1.37 -0.03 0 0 30 0
29APR25 7.50 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 3.62 -0.03 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 3.87 -0.03 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 4.12 -0.03 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 4.62 -0.03 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 5.12 -0.03 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 44 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 39 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 250 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 135 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 -0.01 28 0 436 0
29MAY25 4.80 P 0.00 0.00 0.00 0.02 -0.01 30 0 92 0
29MAY25 4.90 P 0.00 0.00 0.00 0.03 -0.01 30 0 170 0
29MAY25 5.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 149 0
29MAY25 5.25 P 0.00 0.00 0.00 0.08 -0.01 30 0 345 0
29MAY25 5.50 P 0.14 0.14 0.14 0.15 -0.02 30 60 420 +35
29MAY25 5.75 P 0.00 0.00 0.00 0.25 -0.02 31 0 920 0
29MAY25 6.00 P 0.00 0.00 0.00 0.38 -0.03 31 0 104 0
29MAY25 6.25 P 0.00 0.00 0.00 0.55 -0.03 32 0 1,083 0
29MAY25 6.50 P 0.00 0.00 0.00 0.74 -0.03 34 0 77 0
29MAY25 6.75 P 0.00 0.00 0.00 0.92 -0.03 31 0 30 0
29MAY25 7.00 P 0.00 0.00 0.00 1.14 -0.03 31 0 27 0
29MAY25 7.25 P 0.00 0.00 0.00 1.38 -0.03 32 0 34 0
29MAY25 7.50 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 3.62 -0.03 0 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 3.87 -0.03 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 4.12 -0.03 0 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 4.62 -0.03 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 5.12 -0.03 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 50 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 45 0 50 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 41 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 231 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 198 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 205 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 185 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 270 0
27JUN25 4.50 P 0.00 0.00 0.00 0.02 0.00 30 0 306 0
27JUN25 4.60 P 0.00 0.00 0.00 0.03 0.00 31 0 695 0
27JUN25 4.70 P 0.00 0.00 0.00 0.04 0.00 31 0 890 0
27JUN25 4.80 P 0.00 0.00 0.00 0.05 0.00 30 0 352 0
27JUN25 4.90 P 0.00 0.00 0.00 0.06 -0.01 30 0 65 0
27JUN25 5.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 55 0
27JUN25 5.25 P 0.13 0.13 0.13 0.14 -0.01 30 5 289 0
27JUN25 5.50 P 0.00 0.00 0.00 0.23 -0.01 31 0 329 0
27JUN25 5.75 P 0.00 0.00 0.00 0.33 -0.02 30 0 407 0
27JUN25 6.00 P 0.00 0.00 0.00 0.48 -0.03 31 0 197 0
27JUN25 6.25 P 0.00 0.00 0.00 0.63 -0.05 30 0 37 0
27JUN25 6.50 P 0.00 0.00 0.00 0.84 -0.03 33 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.02 -0.02 31 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.23 -0.03 31 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.45 -0.03 31 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.68 -0.03 31 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.92 -0.03 32 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.16 -0.03 32 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.40 -0.03 30 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.65 -0.02 34 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.89 -0.03 29 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.14 -0.03 34 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.39 -0.02 38 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.63 -0.03 0 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 3.88 -0.03 32 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.13 -0.03 40 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.62 -0.03 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.12 -0.03 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 30 0
29SEP25 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
29SEP25 4.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 66 0
29SEP25 4.10 P 0.00 0.00 0.00 0.02 -0.01 29 0 574 0
29SEP25 4.20 P 0.00 0.00 0.00 0.03 -0.01 30 0 510 0
29SEP25 4.30 P 0.00 0.00 0.00 0.05 0.00 32 0 1,000 0
29SEP25 4.40 P 0.00 0.00 0.00 0.06 0.00 31 0 1,300 0
29SEP25 4.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 915 0
29SEP25 4.60 P 0.00 0.00 0.00 0.08 -0.01 30 0 1,010 0
29SEP25 4.70 P 0.00 0.00 0.00 0.10 -0.01 30 0 100 0
29SEP25 4.80 P 0.12 0.12 0.12 0.12 0.00 31 5 120 +5
29SEP25 4.90 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 70 0
29SEP25 5.25 P 0.00 0.00 0.00 0.25 -0.01 31 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.35 -0.01 31 0 49 0
29SEP25 5.75 P 0.00 0.00 0.00 0.46 -0.02 31 0 310 0
29SEP25 6.00 P 0.00 0.00 0.00 0.60 -0.02 31 0 180 0
29SEP25 6.25 P 0.00 0.00 0.00 0.76 -0.03 31 0 30 0
29SEP25 6.50 P 0.00 0.00 0.00 0.94 -0.02 32 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.13 -0.03 32 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.33 -0.03 33 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.50 -0.03 30 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.72 -0.03 30 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.95 -0.03 30 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.18 -0.03 30 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.42 -0.03 31 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.66 -0.03 31 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.90 -0.03 30 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.14 -0.03 28 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.39 -0.03 31 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.64 -0.02 33 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.88 -0.03 23 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.13 -0.03 32 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 4.62 -0.03 0 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 5.12 -0.03 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.02 0.00 29 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.04 0.00 30 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.05 0.00 30 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.06 0.00 30 0 38 0
30DEC25 4.30 P 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.08 -0.01 29 0 100 0
30DEC25 4.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 50 0
30DEC25 4.60 P 0.00 0.00 0.00 0.12 -0.01 29 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.20 -0.01 30 0 40 0
30DEC25 5.00 P 0.00 0.00 0.00 0.23 -0.01 30 0 446 0
30DEC25 5.25 P 0.00 0.00 0.00 0.31 -0.02 30 0 861 0
30DEC25 5.50 P 0.00 0.00 0.00 0.41 -0.02 30 0 1,580 0
30DEC25 5.75 P 0.00 0.00 0.00 0.54 -0.01 30 0 2,010 0
30DEC25 6.00 P 0.00 0.00 0.00 0.68 -0.02 31 0 1,980 0
30DEC25 6.25 P 0.00 0.00 0.00 0.83 -0.02 31 0 990 0
30DEC25 6.50 P 0.00 0.00 0.00 1.00 -0.03 31 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 1.18 -0.03 31 0 540 0
30DEC25 7.00 P 0.00 0.00 0.00 1.34 -0.03 29 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.54 -0.03 29 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.76 -0.02 30 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.98 -0.02 30 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.20 -0.03 29 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.43 -0.03 29 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.67 -0.03 30 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.91 -0.03 30 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.15 -0.03 30 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.39 -0.03 28 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.64 -0.03 31 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.88 -0.03 26 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.13 -0.03 30 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.62 -0.03 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.12 -0.03 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.22 0.00 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.25 0.00 30 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.37 -0.01 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.48 -0.01 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.60 -0.01 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.87 -0.01 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.03 -0.01 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.20 -0.02 29 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.39 -0.02 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.58 -0.02 29 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.79 -0.02 29 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.00 -0.03 29 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.23 -0.02 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.45 -0.03 29 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.68 -0.03 29 0 0 0
TOTAL PUT 90 41,341 +42
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$ 22.85
28MAR25 8.25 C 0.00 0.00 0.00 14.61 +1.05 0 0 2 0
28MAR25 8.50 C 0.00 0.00 0.00 14.36 +1.05 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 14.11 +1.05 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 13.86 +1.05 0 0 3 0
28MAR25 9.25 C 0.00 0.00 0.00 13.61 +1.04 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 13.36 +1.04 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 13.11 +1.04 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 12.87 +1.05 155 0 15 0
28MAR25 10.50 C 0.00 0.00 0.00 12.37 +1.05 144 0 83 0
28MAR25 11.00 C 0.00 0.00 0.00 11.87 +1.05 133 0 43 0
28MAR25 11.50 C 0.00 0.00 0.00 11.37 +1.05 122 0 62 0
28MAR25 12.00 C 0.00 0.00 0.00 10.87 +1.05 111 0 57 0
28MAR25 12.50 C 0.00 0.00 0.00 10.37 +1.05 98 0 13 0
28MAR25 13.00 C 0.00 0.00 0.00 9.87 +1.05 72 0 62 0
28MAR25 13.50 C 0.00 0.00 0.00 9.37 +1.05 0 0 1 0
28MAR25 14.00 C 0.00 0.00 0.00 8.87 +1.05 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 8.37 +1.05 0 0 16 0
28MAR25 15.00 C 0.00 0.00 0.00 7.87 +1.05 0 0 42 0
28MAR25 15.50 C 0.00 0.00 0.00 7.37 +1.04 0 0 7 0
28MAR25 16.00 C 0.00 0.00 0.00 6.87 +1.04 0 0 7 0
28MAR25 16.50 C 0.00 0.00 0.00 6.38 +1.05 66 0 3 0
28MAR25 17.00 C 0.00 0.00 0.00 5.88 +1.05 59 0 42 0
28MAR25 17.50 C 0.00 0.00 0.00 5.38 +1.04 52 0 19 0
28MAR25 18.00 C 0.00 0.00 0.00 4.89 +1.04 56 0 9 0
28MAR25 18.50 C 0.00 0.00 0.00 4.40 +1.02 55 0 11 0
28MAR25 19.00 C 0.00 0.00 0.00 3.91 +1.07 52 0 53 0
28MAR25 19.50 C 0.00 0.00 0.00 3.44 +1.04 53 0 31 0
28MAR25 20.00 C 2.50 2.50 2.50 2.94 +0.94 46 2 71 -2
28MAR25 21.00 C 0.00 0.00 0.00 2.09 +0.78 48 0 182 0
28MAR25 22.00 C 1.36 1.47 1.36 1.40 +0.61 50 25 391 -8
28MAR25 23.00 C 0.72 1.14 0.72 0.89 +0.43 52 723 1,017 +206
28MAR25 24.00 C 0.44 0.75 0.44 0.54 +0.31 54 1,305 2,081 -796
28MAR25 25.00 C 0.34 0.50 0.34 0.29 +0.18 54 255 3,153 +62
28MAR25 26.00 C 0.31 0.38 0.28 0.14 +0.09 53 755 1,417 -450
28MAR25 27.00 C 0.21 0.21 0.21 0.07 +0.05 54 2 681 +2
28MAR25 28.00 C 0.14 0.20 0.14 0.03 +0.02 54 135 1,086 -29
28MAR25 29.00 C 0.11 0.13 0.11 0.02 +0.01 58 68 738 0
28MAR25 30.00 C 0.11 0.11 0.11 0.01 0.00 59 27 1,305 -1
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 221 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
28MAR25 33.00 C 0.05 0.05 0.05 0.01 0.00 76 7 90 +7
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 794 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 72 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 572 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 101 0 90 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 110 0 317 0
29APR25 14.50 C 0.00 0.00 0.00 8.43 +1.05 52 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 7.93 +1.04 46 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 7.44 +1.04 48 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 6.95 +1.04 47 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.47 +1.04 48 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.99 +1.02 48 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 5.52 +1.01 48 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 5.06 +0.99 48 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.62 +0.98 48 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 4.19 +1.05 48 0 25 0
29APR25 19.50 C 0.00 0.00 0.00 3.67 +0.90 42 0 708 0
29APR25 20.00 C 0.00 0.00 0.00 3.28 +0.85 43 0 284 0
29APR25 21.00 C 0.00 0.00 0.00 2.59 +0.77 45 0 120 0
29APR25 22.00 C 1.80 2.10 1.80 2.02 +0.66 47 21 176 -21
29APR25 23.00 C 1.45 1.79 1.45 1.51 +0.52 47 114 339 +106
29APR25 24.00 C 1.01 1.38 1.01 1.17 +0.49 49 79 678 +25
29APR25 25.00 C 0.78 1.09 0.78 0.84 +0.39 49 274 639 +165
29APR25 26.00 C 0.60 0.90 0.60 0.59 +0.29 49 29 482 +14
29APR25 27.00 C 0.72 0.72 0.72 0.41 +0.22 49 1 616 +1
29APR25 28.00 C 0.62 0.62 0.54 0.27 +0.15 48 63 637 +63
29APR25 29.00 C 0.49 0.49 0.49 0.18 +0.11 48 8 224 -8
29APR25 30.00 C 0.32 0.42 0.32 0.12 +0.07 48 31 265 +31
29APR25 31.00 C 0.00 0.00 0.00 0.08 +0.05 49 0 125 0
29APR25 32.00 C 0.00 0.00 0.00 0.05 +0.03 48 0 88 0
29APR25 33.00 C 0.14 0.14 0.14 0.03 +0.02 48 1 212 0
29MAY25 15.50 C 0.00 0.00 0.00 7.53 +1.04 47 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 7.05 +1.02 46 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.59 +1.02 46 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 6.13 +1.00 46 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.69 +0.99 46 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 5.26 +0.97 46 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.84 +0.95 46 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 4.44 +1.03 46 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 3.94 +0.87 42 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 3.59 +0.84 42 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 2.94 +0.76 43 0 250 0
29MAY25 22.00 C 2.18 2.57 2.18 2.40 +0.68 45 20 1,201 -11
29MAY25 23.00 C 1.86 2.04 1.86 1.95 +0.58 46 6 951 +3
29MAY25 24.00 C 1.70 1.70 1.70 1.58 +0.55 47 2 21 +2
29MAY25 25.00 C 1.41 1.41 1.41 1.23 +0.47 47 2 97 +2
29MAY25 26.00 C 0.00 0.00 0.00 0.94 +0.38 47 0 167 0
29MAY25 27.00 C 0.00 0.00 0.00 0.71 +0.31 47 0 472 0
29MAY25 28.00 C 0.81 0.91 0.81 0.53 +0.24 46 17 149 +5
29MAY25 29.00 C 0.00 0.00 0.00 0.40 +0.20 47 0 31 0
29MAY25 30.00 C 0.49 0.56 0.49 0.29 +0.15 46 60 246 -50
29MAY25 31.00 C 0.00 0.00 0.00 0.21 +0.11 46 0 31 0
29MAY25 32.00 C 0.00 0.00 0.00 0.16 +0.09 47 0 15 0
29MAY25 33.00 C 0.00 0.00 0.00 0.11 +0.06 46 0 45 0
27JUN25 8.25 C 0.00 0.00 0.00 14.69 +1.04 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 14.45 +1.05 64 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 14.20 +1.05 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 13.95 +1.05 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 13.71 +1.05 61 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 13.46 +1.05 53 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 13.21 +1.05 0 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 12.96 +1.04 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 12.47 +1.05 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 11.98 +1.05 50 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 11.48 +1.04 0 0 310 0
27JUN25 12.00 C 0.00 0.00 0.00 10.99 +1.05 42 0 324 0
27JUN25 12.50 C 0.00 0.00 0.00 10.50 +1.05 44 0 42 0
27JUN25 13.00 C 0.00 0.00 0.00 10.01 +1.04 44 0 13 0
27JUN25 13.50 C 0.00 0.00 0.00 9.52 +1.04 43 0 16 0
27JUN25 14.00 C 0.00 0.00 0.00 9.04 +1.04 45 0 10 0
27JUN25 14.50 C 0.00 0.00 0.00 8.56 +1.03 44 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 8.09 +1.03 45 0 28 0
27JUN25 15.50 C 0.00 0.00 0.00 7.62 +1.02 45 0 14 0
27JUN25 16.00 C 0.00 0.00 0.00 7.17 +1.02 45 0 10 0
27JUN25 16.50 C 0.00 0.00 0.00 6.72 +1.00 45 0 26 0
27JUN25 17.00 C 0.00 0.00 0.00 6.28 +0.99 45 0 33 0
27JUN25 17.50 C 0.00 0.00 0.00 5.85 +0.97 45 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 5.44 +0.95 45 0 5 0
27JUN25 18.50 C 0.00 0.00 0.00 5.05 +0.93 45 0 15 0
27JUN25 19.00 C 0.00 0.00 0.00 4.67 +1.02 45 0 30 0
27JUN25 19.50 C 0.00 0.00 0.00 4.17 +0.85 41 0 15 0
27JUN25 20.00 C 0.00 0.00 0.00 3.84 +0.82 42 0 7 0
27JUN25 21.00 C 0.00 0.00 0.00 3.22 +0.76 43 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 2.68 +0.69 43 0 670 0
27JUN25 23.00 C 0.00 0.00 0.00 2.24 +0.57 44 0 700 0
27JUN25 24.00 C 0.00 0.00 0.00 1.89 +0.56 46 0 44 0
27JUN25 25.00 C 0.00 0.00 0.00 1.53 +0.49 46 0 78 0
27JUN25 26.00 C 0.00 0.00 0.00 1.23 +0.43 46 0 84 0
27JUN25 27.00 C 0.00 0.00 0.00 0.98 +0.36 46 0 27 0
27JUN25 28.00 C 0.00 0.00 0.00 0.77 +0.30 45 0 61 0
27JUN25 29.00 C 0.79 0.93 0.79 0.61 +0.27 46 33 88 -25
27JUN25 30.00 C 0.00 0.00 0.00 0.46 +0.20 45 0 1 0
27JUN25 31.00 C 0.00 0.00 0.00 0.36 +0.17 45 0 41 0
27JUN25 32.00 C 0.00 0.00 0.00 0.27 +0.13 45 0 15 0
27JUN25 33.00 C 0.00 0.00 0.00 0.21 +0.10 45 0 31 0
27JUN25 34.00 C 0.00 0.00 0.00 0.16 +0.08 45 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.12 +0.06 45 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.09 +0.05 45 0 15 0
27JUN25 37.00 C 0.00 0.00 0.00 0.07 +0.04 45 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.05 +0.03 44 0 45 0
27JUN25 39.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 60 0
27JUN25 40.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 380 0
29SEP25 8.50 C 0.00 0.00 0.00 14.45 +1.05 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 14.20 +1.04 0 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 13.96 +1.05 53 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 13.71 +1.05 0 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 13.46 +1.04 0 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 13.22 +1.05 50 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 12.97 +1.05 42 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 12.48 +1.05 47 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 11.99 +1.05 47 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 11.50 +1.05 46 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 11.01 +1.05 45 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 10.52 +1.04 43 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 10.04 +1.04 43 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 9.57 +1.04 44 0 14 0
29SEP25 14.00 C 0.00 0.00 0.00 9.10 +1.03 44 0 10 0
29SEP25 14.50 C 0.00 0.00 0.00 8.64 +1.02 44 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 8.19 +1.01 44 0 17 0
29SEP25 15.50 C 0.00 0.00 0.00 7.76 +1.01 44 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 7.33 +0.99 44 0 1 0
29SEP25 16.50 C 0.00 0.00 0.00 6.92 +0.98 44 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 6.52 +0.97 44 0 25 0
29SEP25 17.50 C 0.00 0.00 0.00 6.14 +0.95 44 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 5.77 +0.93 44 0 53 0
29SEP25 18.50 C 0.00 0.00 0.00 5.41 +0.91 44 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 5.08 +0.90 44 0 10 0
29SEP25 19.50 C 0.00 0.00 0.00 4.75 +0.86 44 0 8 0
29SEP25 20.00 C 0.00 0.00 0.00 4.44 +0.84 44 0 109 0
29SEP25 21.00 C 0.00 0.00 0.00 3.87 +0.78 44 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 3.37 +0.70 44 0 7 0
29SEP25 23.00 C 0.00 0.00 0.00 2.97 +0.74 45 0 269 0
29SEP25 24.00 C 0.00 0.00 0.00 2.50 +0.61 44 0 28 0
29SEP25 25.00 C 0.00 0.00 0.00 2.16 +0.57 44 0 14 0
29SEP25 26.00 C 0.00 0.00 0.00 1.85 +0.52 44 0 113 0
29SEP25 27.00 C 0.00 0.00 0.00 1.58 +0.46 44 0 61 0
29SEP25 28.00 C 0.00 0.00 0.00 1.35 +0.42 44 0 40 0
29SEP25 29.00 C 0.00 0.00 0.00 1.14 +0.37 44 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.98 +0.33 44 0 66 0
29SEP25 31.00 C 0.00 0.00 0.00 0.82 +0.29 44 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.70 +0.26 44 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.59 +0.23 44 0 25 0
29SEP25 34.00 C 0.00 0.00 0.00 0.50 +0.20 44 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.42 +0.17 44 0 32 0
29SEP25 36.00 C 0.00 0.00 0.00 0.35 +0.15 44 0 93 0
29SEP25 37.00 C 0.00 0.00 0.00 0.30 +0.13 44 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.25 +0.11 44 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.21 +0.10 44 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.18 +0.09 44 0 22 0
30DEC25 14.50 C 0.00 0.00 0.00 8.85 +1.04 44 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.43 +1.02 44 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.04 +1.02 44 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.66 +1.01 44 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.29 +1.00 44 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.94 +1.00 44 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.59 +0.97 44 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.26 +0.96 44 0 1 0
30DEC25 18.50 C 0.00 0.00 0.00 5.94 +0.95 44 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.63 +0.92 44 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 5.34 +0.91 44 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.06 +0.90 44 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 4.53 +0.85 44 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.05 +0.84 44 0 62 0
30DEC25 23.00 C 0.00 0.00 0.00 3.62 +0.79 44 0 340 0
30DEC25 24.00 C 0.00 0.00 0.00 3.22 +0.73 44 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 2.87 +0.70 44 0 70 0
30DEC25 26.00 C 0.00 0.00 0.00 2.59 +0.69 45 0 26 0
30DEC25 27.00 C 0.00 0.00 0.00 2.26 +0.61 44 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 2.00 +0.55 44 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 1.77 +0.52 44 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 1.57 +0.48 44 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 1.38 +0.44 44 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 1.23 +0.41 44 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.08 +0.37 44 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 7.71 +1.01 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.36 +0.97 44 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.05 +0.98 44 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.74 +0.98 44 0 16 0
30MAR26 18.50 C 0.00 0.00 0.00 6.43 +0.94 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.15 +0.94 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.88 +0.94 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.61 +0.92 44 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 5.10 +0.88 44 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.64 +0.88 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.21 +0.81 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.82 +0.77 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.46 +0.73 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.14 +0.70 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.83 +0.65 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.58 +0.64 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.32 +0.58 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.10 +0.55 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 1.91 +0.52 44 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 1.71 +0.47 44 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 1.56 +0.47 44 0 0 0
TOTAL CALL 4,065 29,078 -707
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 206 0 1 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 200 0 2 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 189 0 14 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 184 0 2 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 179 0 14 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 169 0 196 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 160 0 217 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 151 0 139 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 143 0 45 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 134 0 75 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 127 0 23 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 119 0 50 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 112 0 26 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 16 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 172 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 53 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 80 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 186 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 86 0
28MAR25 18.50 P 0.00 0.00 0.00 0.02 -0.02 55 0 49 0
28MAR25 19.00 P 0.04 0.04 0.02 0.03 -0.05 52 51 210 0
28MAR25 19.50 P 0.06 0.06 0.04 0.06 -0.08 53 16 384 +10
28MAR25 20.00 P 0.07 0.07 0.07 0.10 -0.13 52 45 849 0
28MAR25 21.00 P 0.36 0.36 0.22 0.26 -0.25 53 21 820 0
28MAR25 22.00 P 0.65 0.65 0.54 0.54 -0.47 52 7 565 -1
28MAR25 23.00 P 0.98 1.07 0.98 1.03 -0.64 54 17 212 +14
28MAR25 24.00 P 0.00 0.00 0.00 1.69 -0.78 56 0 147 0
28MAR25 25.00 P 0.00 0.00 0.00 2.47 -0.81 59 0 178 0
28MAR25 26.00 P 0.00 0.00 0.00 3.26 -0.96 53 0 52 0
28MAR25 27.00 P 0.00 0.00 0.00 4.19 -1.01 53 0 45 0
28MAR25 28.00 P 0.00 0.00 0.00 5.16 -1.04 53 0 45 0
28MAR25 29.00 P 0.00 0.00 0.00 6.15 -1.05 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.15 -1.05 0 0 6 0
28MAR25 31.00 P 0.00 0.00 0.00 8.15 -1.05 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.15 -1.05 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.15 -1.05 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.15 -1.05 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.15 -1.05 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.15 -1.05 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 14.15 -1.05 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 15.15 -1.05 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 16.15 -1.05 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 17.15 -1.05 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 7 0
29APR25 16.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 62 0
29APR25 17.50 P 0.00 0.00 0.00 0.08 -0.03 48 0 133 0
29APR25 18.00 P 0.00 0.00 0.00 0.12 -0.05 48 0 23 0
29APR25 18.50 P 0.00 0.00 0.00 0.17 -0.07 48 0 142 0
29APR25 19.00 P 0.00 0.00 0.00 0.24 -0.09 48 0 93 0
29APR25 19.50 P 0.22 0.22 0.22 0.32 -0.13 47 30 328 +30
29APR25 20.00 P 0.38 0.38 0.33 0.42 -0.17 47 15 352 +5
29APR25 21.00 P 0.83 0.83 0.63 0.70 -0.25 47 2 126 -2
29APR25 22.00 P 1.05 1.05 1.03 1.07 -0.40 47 92 217 +92
29APR25 23.00 P 1.56 1.60 1.56 1.63 -0.49 49 6 133 +6
29APR25 24.00 P 2.32 2.32 2.32 2.25 -0.59 50 10 102 +10
29APR25 25.00 P 3.00 3.00 3.00 2.95 -0.59 51 1 12 +1
29APR25 26.00 P 0.00 0.00 0.00 3.62 -0.77 48 0 8 0
29APR25 27.00 P 0.00 0.00 0.00 4.44 -0.86 48 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.32 -0.92 48 0 1 0
29APR25 29.00 P 0.00 0.00 0.00 6.24 -0.97 48 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.19 -1.01 48 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.16 -1.04 47 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.15 -1.05 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 10.15 -1.05 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 4 0
29MAY25 16.00 P 0.05 0.05 0.05 0.07 -0.02 46 4 5 -4
29MAY25 16.50 P 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.14 -0.04 46 0 5 0
29MAY25 17.50 P 0.00 0.00 0.00 0.19 -0.06 46 0 4 0
29MAY25 18.00 P 0.17 0.17 0.17 0.25 -0.08 45 32 66 +32
29MAY25 18.50 P 0.22 0.22 0.22 0.33 -0.10 46 4 51 0
29MAY25 19.00 P 0.32 0.32 0.32 0.43 -0.12 46 3 24 0
29MAY25 19.50 P 0.00 0.00 0.00 0.54 -0.15 46 0 52 0
29MAY25 20.00 P 0.00 0.00 0.00 0.67 -0.18 46 0 117 0
29MAY25 21.00 P 0.93 0.93 0.93 0.98 -0.26 45 30 378 +30
29MAY25 22.00 P 0.00 0.00 0.00 1.38 -0.42 45 0 986 0
29MAY25 23.00 P 1.92 1.92 1.92 1.93 -0.51 46 1 754 0
29MAY25 24.00 P 0.00 0.00 0.00 2.58 -0.55 48 0 25 0
29MAY25 25.00 P 0.00 0.00 0.00 3.26 -0.52 49 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.88 -0.70 46 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.67 -0.77 46 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.50 -0.83 46 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.38 -0.89 46 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.29 -0.93 46 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.22 -0.98 46 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.18 -1.02 46 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 10.16 -1.04 46 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 17 0
27JUN25 13.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 5 0
27JUN25 14.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 34 0
27JUN25 14.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 2 0
27JUN25 15.50 P 0.00 0.00 0.00 0.09 -0.03 44 0 21 0
27JUN25 16.00 P 0.00 0.00 0.00 0.13 -0.04 45 0 17 0
27JUN25 16.50 P 0.00 0.00 0.00 0.18 -0.04 45 0 28 0
27JUN25 17.00 P 0.00 0.00 0.00 0.23 -0.06 45 0 57 0
27JUN25 17.50 P 0.00 0.00 0.00 0.30 -0.07 45 0 68 0
27JUN25 18.00 P 0.00 0.00 0.00 0.38 -0.09 45 0 126 0
27JUN25 18.50 P 0.00 0.00 0.00 0.47 -0.12 44 0 55 0
27JUN25 19.00 P 0.53 0.53 0.47 0.59 -0.14 44 10 67 -10
27JUN25 19.50 P 0.69 0.69 0.69 0.71 -0.18 44 1 32 +1
27JUN25 20.00 P 0.00 0.00 0.00 0.86 -0.20 44 0 59 0
27JUN25 21.00 P 1.15 1.15 1.15 1.20 -0.29 44 1 43 +1
27JUN25 22.00 P 1.64 1.64 1.64 1.64 -0.43 44 1 818 0
27JUN25 23.00 P 0.00 0.00 0.00 2.20 -0.48 45 0 931 0
27JUN25 24.00 P 2.81 2.81 2.81 2.83 -0.52 47 1 38 +1
27JUN25 25.00 P 0.00 0.00 0.00 3.50 -0.47 47 0 6 0
27JUN25 26.00 P 0.00 0.00 0.00 4.10 -0.65 45 0 12 0
27JUN25 27.00 P 0.00 0.00 0.00 4.86 -0.72 45 0 26 0
27JUN25 28.00 P 0.00 0.00 0.00 5.66 -0.78 45 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 6.51 -0.84 45 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 7.39 -0.89 45 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.30 -0.93 45 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.23 -0.98 45 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.19 -1.01 45 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.16 -1.04 44 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.15 -1.05 0 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 13.15 -1.05 0 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 14.15 -1.05 0 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 15.15 -1.05 0 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 16.15 -1.05 0 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 17.15 -1.05 0 0 1 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 69 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP25 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP25 11.00 P 0.00 0.00 0.00 0.02 0.00 44 0 2 0
29SEP25 11.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 2 0
29SEP25 12.00 P 0.00 0.00 0.00 0.05 0.00 44 0 1 0
29SEP25 12.50 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 3 0
29SEP25 13.50 P 0.00 0.00 0.00 0.12 -0.02 44 0 2 0
29SEP25 14.00 P 0.00 0.00 0.00 0.16 -0.03 44 0 34 0
29SEP25 14.50 P 0.00 0.00 0.00 0.21 -0.03 44 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.27 -0.04 44 0 16 0
29SEP25 15.50 P 0.00 0.00 0.00 0.34 -0.05 44 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.42 -0.07 44 0 9 0
29SEP25 16.50 P 0.00 0.00 0.00 0.52 -0.07 44 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.62 -0.09 44 0 1 0
29SEP25 17.50 P 0.00 0.00 0.00 0.74 -0.08 44 0 21 0
29SEP25 18.00 P 0.00 0.00 0.00 0.87 -0.10 44 0 62 0
29SEP25 18.50 P 0.00 0.00 0.00 1.01 -0.12 44 0 15 0
29SEP25 19.00 P 0.00 0.00 0.00 1.18 -0.17 44 0 35 0
29SEP25 19.50 P 0.00 0.00 0.00 1.36 -0.19 44 0 35 0
29SEP25 20.00 P 0.00 0.00 0.00 1.55 -0.21 44 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 1.97 -0.28 44 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 2.46 -0.28 44 0 151 0
29SEP25 23.00 P 0.00 0.00 0.00 3.00 -0.38 44 0 122 0
29SEP25 24.00 P 0.00 0.00 0.00 3.58 -0.45 44 0 115 0
29SEP25 25.00 P 0.00 0.00 0.00 4.23 -0.50 44 0 1 0
29SEP25 26.00 P 0.00 0.00 0.00 4.92 -0.54 44 0 4 0
29SEP25 27.00 P 0.00 0.00 0.00 5.64 -0.60 44 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.40 -0.65 44 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.19 -0.70 44 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.02 -0.74 44 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 8.86 -0.78 44 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 9.74 -0.81 44 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 10.62 -0.85 44 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 11.53 -0.87 44 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 12.45 -0.89 44 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 13.38 -0.91 44 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 14.32 -0.93 44 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 15.26 -0.96 44 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 16.22 -0.98 44 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 17.18 -1.02 44 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.41 -0.02 44 0 21 0
30DEC25 15.00 P 0.00 0.00 0.00 0.49 -0.03 44 0 17 0
30DEC25 15.50 P 0.00 0.00 0.00 0.60 -0.03 44 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.70 -0.04 44 0 17 0
30DEC25 16.50 P 0.00 0.00 0.00 0.82 -0.06 44 0 2 0
30DEC25 17.00 P 0.00 0.00 0.00 0.96 -0.05 44 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 1.10 -0.08 44 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.26 -0.09 44 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.43 -0.10 44 0 2 0
30DEC25 19.00 P 0.00 0.00 0.00 1.61 -0.13 44 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.81 -0.14 44 0 70 0
30DEC25 20.00 P 0.00 0.00 0.00 2.02 -0.15 44 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.47 -0.20 44 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.97 -0.26 44 0 34 0
30DEC25 23.00 P 0.00 0.00 0.00 3.52 -0.28 44 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 4.10 -0.34 44 0 1 0
30DEC25 25.00 P 4.70 4.70 4.70 4.74 -0.38 44 1 1 +1
30DEC25 26.00 P 0.00 0.00 0.00 5.40 -0.44 44 0 1 0
30DEC25 27.00 P 0.00 0.00 0.00 6.11 -0.48 44 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.85 -0.53 44 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 7.61 -0.57 44 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.41 -0.61 44 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.22 -0.66 44 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.06 -0.70 44 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.92 -0.73 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.10 -0.04 44 0 5 0
30MAR26 17.00 P 0.00 0.00 0.00 1.24 -0.07 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.41 -0.07 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.58 -0.08 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.76 -0.11 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.96 -0.12 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.17 -0.12 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.39 -0.14 44 0 13 0
30MAR26 21.00 P 0.00 0.00 0.00 2.86 -0.18 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.37 -0.24 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.92 -0.26 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.51 -0.30 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.14 -0.34 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.80 -0.38 44 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.48 -0.44 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.22 -0.46 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.96 -0.51 44 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.73 -0.55 44 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.53 -0.59 44 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.34 -0.64 44 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.18 -0.66 44 0 0 0
TOTAL PUT 402 12,843 +217
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$ 4.38
28MAR25 1.45 C 0.00 0.00 0.00 2.93 +0.03 0 0 0 0
28MAR25 1.50 C 0.00 0.00 0.00 2.88 +0.03 0 0 0 0
28MAR25 1.55 C 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
28MAR25 1.60 C 0.00 0.00 0.00 2.78 +0.03 0 0 0 0
28MAR25 1.65 C 0.00 0.00 0.00 2.73 +0.03 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 2.68 +0.03 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 2.58 +0.03 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 2.18 +0.03 0 0 10 0
28MAR25 2.30 C 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.68 +0.03 0 0 60 0
28MAR25 2.80 C 0.00 0.00 0.00 1.58 +0.02 0 0 49 0
28MAR25 2.90 C 0.00 0.00 0.00 1.48 +0.02 0 0 33 0
28MAR25 3.00 C 0.00 0.00 0.00 1.38 +0.02 0 0 134 0
28MAR25 3.10 C 0.00 0.00 0.00 1.29 +0.03 88 0 155 0
28MAR25 3.20 C 0.00 0.00 0.00 1.19 +0.03 80 0 23 0
28MAR25 3.30 C 0.00 0.00 0.00 1.09 +0.03 73 0 106 0
28MAR25 3.40 C 0.00 0.00 0.00 0.99 +0.02 66 0 60 0
28MAR25 3.50 C 0.00 0.00 0.00 0.90 +0.02 74 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 0.81 +0.02 75 0 32 0
28MAR25 3.70 C 0.00 0.00 0.00 0.72 +0.02 73 0 111 0
28MAR25 3.80 C 0.00 0.00 0.00 0.64 +0.02 76 0 372 0
28MAR25 3.90 C 0.00 0.00 0.00 0.54 -0.01 66 0 23 0
28MAR25 4.00 C 0.00 0.00 0.00 0.47 +0.01 69 0 31 0
28MAR25 4.10 C 0.00 0.00 0.00 0.40 0.00 69 0 38 0
28MAR25 4.20 C 0.00 0.00 0.00 0.34 0.00 70 0 156 0
28MAR25 4.30 C 0.00 0.00 0.00 0.29 0.00 72 0 53 0
28MAR25 4.40 C 0.00 0.00 0.00 0.24 -0.01 71 0 48 0
28MAR25 4.50 C 0.00 0.00 0.00 0.21 0.00 75 0 273 0
28MAR25 4.60 C 0.18 0.18 0.17 0.17 -0.01 75 122 599 -88
28MAR25 4.70 C 0.15 0.15 0.15 0.14 -0.01 75 1 309 -1
28MAR25 4.80 C 0.00 0.00 0.00 0.11 -0.01 74 0 125 0
28MAR25 4.90 C 0.11 0.11 0.11 0.09 -0.01 75 127 125 -7
28MAR25 5.00 C 0.09 0.09 0.09 0.07 -0.01 74 165 306 +165
28MAR25 5.25 C 0.00 0.00 0.00 0.04 0.00 76 0 165 0
28MAR25 5.50 C 0.00 0.00 0.00 0.02 0.00 75 0 182 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 75 0 189 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 85 0 50 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 94 0 100 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 200 0
29APR25 2.10 C 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.90 +0.03 78 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.80 +0.03 73 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.70 +0.03 67 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.60 +0.03 62 0 1 0
29APR25 2.90 C 0.00 0.00 0.00 1.50 +0.02 57 0 26 0
29APR25 3.00 C 0.00 0.00 0.00 1.42 +0.03 70 0 13 0
29APR25 3.10 C 0.00 0.00 0.00 1.33 +0.03 70 0 16 0
29APR25 3.20 C 0.00 0.00 0.00 1.24 +0.03 70 0 55 0
29APR25 3.30 C 0.00 0.00 0.00 1.15 +0.03 68 0 22 0
29APR25 3.40 C 0.00 0.00 0.00 1.07 +0.03 69 0 7 0
29APR25 3.50 C 0.00 0.00 0.00 0.99 +0.03 69 0 5 0
29APR25 3.60 C 0.00 0.00 0.00 0.91 +0.03 69 0 3 0
29APR25 3.70 C 0.00 0.00 0.00 0.83 +0.02 67 0 66 0
29APR25 3.80 C 0.00 0.00 0.00 0.76 +0.02 67 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.70 +0.03 68 0 4 0
29APR25 4.00 C 0.00 0.00 0.00 0.62 +0.03 65 0 16 0
29APR25 4.10 C 0.00 0.00 0.00 0.56 +0.02 65 0 50 0
29APR25 4.20 C 0.00 0.00 0.00 0.51 +0.02 66 0 41 0
29APR25 4.30 C 0.00 0.00 0.00 0.46 +0.02 66 0 107 0
29APR25 4.40 C 0.00 0.00 0.00 0.42 +0.02 67 0 90 0
29APR25 4.50 C 0.00 0.00 0.00 0.38 +0.01 68 0 15 0
29APR25 4.60 C 0.00 0.00 0.00 0.35 +0.02 69 0 5 0
29APR25 4.70 C 0.00 0.00 0.00 0.32 +0.02 70 0 17 0
29APR25 4.80 C 0.00 0.00 0.00 0.28 +0.01 69 0 0 0
29APR25 4.90 C 0.27 0.27 0.27 0.25 +0.01 69 87 182 +40
29APR25 5.00 C 0.00 0.00 0.00 0.22 +0.01 69 0 150 0
29APR25 5.25 C 0.00 0.00 0.00 0.16 +0.01 68 0 5 0
29APR25 5.50 C 0.00 0.00 0.00 0.12 +0.01 69 0 2 0
29APR25 5.75 C 0.00 0.00 0.00 0.08 0.00 67 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 0.06 +0.01 68 0 37 0
29APR25 6.25 C 0.00 0.00 0.00 0.04 0.00 67 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 0.03 0.00 68 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 2.30 +0.03 67 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 2.20 +0.03 61 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 2.10 +0.03 53 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 2.01 +0.03 68 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 1.91 +0.03 63 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 1.82 +0.03 67 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 1.72 +0.02 63 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.63 +0.03 64 0 13 0
29MAY25 2.90 C 0.00 0.00 0.00 1.54 +0.03 64 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.45 +0.02 63 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.37 +0.03 65 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.29 +0.03 66 0 30 0
29MAY25 3.30 C 0.00 0.00 0.00 1.21 +0.03 66 0 283 0
29MAY25 3.40 C 0.00 0.00 0.00 1.13 +0.03 65 0 292 0
29MAY25 3.50 C 0.00 0.00 0.00 1.05 +0.02 64 0 285 0
29MAY25 3.60 C 0.00 0.00 0.00 0.98 +0.02 65 0 285 0
29MAY25 3.70 C 0.00 0.00 0.00 0.91 +0.02 64 0 171 0
29MAY25 3.80 C 0.00 0.00 0.00 0.85 +0.02 65 0 300 0
29MAY25 3.90 C 0.00 0.00 0.00 0.79 +0.02 65 0 505 0
29MAY25 4.00 C 0.00 0.00 0.00 0.71 +0.02 62 0 329 0
29MAY25 4.10 C 0.00 0.00 0.00 0.66 +0.02 63 0 90 0
29MAY25 4.20 C 0.00 0.00 0.00 0.60 +0.01 62 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.56 +0.02 63 0 31 0
29MAY25 4.40 C 0.00 0.00 0.00 0.52 +0.01 64 0 8 0
29MAY25 4.50 C 0.00 0.00 0.00 0.49 +0.02 66 0 250 0
29MAY25 4.60 C 0.00 0.00 0.00 0.46 +0.02 67 0 15 0
29MAY25 4.70 C 0.00 0.00 0.00 0.42 +0.01 67 0 35 0
29MAY25 4.80 C 0.00 0.00 0.00 0.38 +0.01 66 0 6 0
29MAY25 4.90 C 0.00 0.00 0.00 0.35 +0.01 66 0 1,290 0
29MAY25 5.00 C 0.00 0.00 0.00 0.32 +0.01 66 0 1 0
29MAY25 5.25 C 0.00 0.00 0.00 0.25 +0.01 65 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 0.20 +0.01 66 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 0.15 0.00 64 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.12 0.00 65 0 5 0
29MAY25 6.25 C 0.11 0.11 0.11 0.09 0.00 64 5 5 +5
29MAY25 6.50 C 0.00 0.00 0.00 0.07 0.00 64 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 2.95 +0.03 91 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 2.90 +0.03 87 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 2.85 +0.03 83 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 2.80 +0.03 78 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 2.75 +0.03 74 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 2.70 +0.03 69 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 2.65 +0.03 63 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.60 +0.03 54 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.55 +0.03 0 0 30 0
27JUN25 1.90 C 0.00 0.00 0.00 2.50 +0.03 0 0 564 0
27JUN25 1.95 C 0.00 0.00 0.00 2.45 +0.03 0 0 60 0
27JUN25 2.00 C 0.00 0.00 0.00 2.41 +0.03 73 0 15 0
27JUN25 2.10 C 0.00 0.00 0.00 2.31 +0.03 67 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 2.21 +0.03 62 0 30 0
27JUN25 2.30 C 0.00 0.00 0.00 2.12 +0.03 68 0 2 0
27JUN25 2.40 C 0.00 0.00 0.00 2.02 +0.03 63 0 30 0
27JUN25 2.50 C 0.00 0.00 0.00 1.93 +0.03 65 0 103 0
27JUN25 2.60 C 0.00 0.00 0.00 1.84 +0.03 65 0 30 0
27JUN25 2.70 C 0.00 0.00 0.00 1.75 +0.03 65 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.66 +0.03 64 0 30 0
27JUN25 2.90 C 0.00 0.00 0.00 1.57 +0.02 63 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.49 +0.03 64 0 3 0
27JUN25 3.10 C 0.00 0.00 0.00 1.41 +0.03 64 0 51 0
27JUN25 3.20 C 0.00 0.00 0.00 1.33 +0.03 64 0 38 0
27JUN25 3.30 C 0.00 0.00 0.00 1.25 +0.02 63 0 150 0
27JUN25 3.40 C 0.00 0.00 0.00 1.18 +0.02 64 0 30 0
27JUN25 3.50 C 1.04 1.04 1.04 1.11 +0.02 64 50 50 0
27JUN25 3.60 C 0.00 0.00 0.00 1.04 +0.02 64 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.98 +0.02 64 0 32 0
27JUN25 3.80 C 0.00 0.00 0.00 0.92 +0.03 65 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.86 +0.02 64 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.80 +0.02 64 0 40 0
27JUN25 4.10 C 0.00 0.00 0.00 0.75 +0.02 64 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.68 +0.02 62 0 15 0
27JUN25 4.30 C 0.00 0.00 0.00 0.63 +0.02 62 0 16 0
27JUN25 4.40 C 0.00 0.00 0.00 0.59 +0.02 62 0 10 0
27JUN25 4.50 C 0.00 0.00 0.00 0.55 +0.02 62 0 20 0
27JUN25 4.60 C 0.00 0.00 0.00 0.52 +0.02 63 0 5 0
27JUN25 4.70 C 0.00 0.00 0.00 0.48 +0.01 63 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.45 +0.01 63 0 5 0
27JUN25 4.90 C 0.00 0.00 0.00 0.43 +0.02 65 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.40 +0.01 65 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.33 +0.02 65 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.27 +0.01 64 0 37 0
27JUN25 5.75 C 0.00 0.00 0.00 0.22 +0.01 64 0 30 0
27JUN25 6.00 C 0.00 0.00 0.00 0.18 +0.01 64 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.15 +0.01 65 0 6 0
27JUN25 6.50 C 0.00 0.00 0.00 0.12 +0.01 64 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 2.95 +0.03 71 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 2.90 +0.03 67 0 0 0
29SEP25 1.55 C 0.00 0.00 0.00 2.85 +0.03 64 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 2.80 +0.03 61 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 2.75 +0.03 58 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 2.71 +0.03 69 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 2.66 +0.03 67 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 2.61 +0.03 64 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 2.56 +0.02 62 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 2.52 +0.03 66 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 2.47 +0.03 64 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.42 +0.02 62 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.33 +0.02 63 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 2.25 +0.03 66 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 2.16 +0.03 65 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 2.07 +0.02 64 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.99 +0.02 64 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.91 +0.02 64 0 30 0
29SEP25 2.70 C 0.00 0.00 0.00 1.83 +0.02 64 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.76 +0.03 65 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.68 +0.02 64 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.61 +0.02 64 0 50 0
29SEP25 3.10 C 0.00 0.00 0.00 1.54 +0.02 64 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.48 +0.03 65 0 60 0
29SEP25 3.30 C 0.00 0.00 0.00 1.41 +0.02 64 0 30 0
29SEP25 3.40 C 0.00 0.00 0.00 1.35 +0.02 65 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.29 +0.02 65 0 10 0
29SEP25 3.60 C 0.00 0.00 0.00 1.23 +0.02 65 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.18 +0.02 65 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.12 +0.01 64 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.07 +0.02 64 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.02 +0.01 64 0 5 0
29SEP25 4.10 C 0.00 0.00 0.00 0.98 +0.02 65 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.93 +0.01 64 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.89 +0.02 65 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.85 +0.02 65 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.81 +0.02 65 0 15 0
29SEP25 4.60 C 0.00 0.00 0.00 0.77 +0.01 65 0 7 0
29SEP25 4.70 C 0.00 0.00 0.00 0.73 +0.01 64 0 15 0
29SEP25 4.80 C 0.00 0.00 0.00 0.70 +0.01 65 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.67 +0.01 65 0 2 0
29SEP25 5.00 C 0.00 0.00 0.00 0.64 +0.02 65 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.54 +0.01 63 0 15 0
29SEP25 5.50 C 0.00 0.00 0.00 0.50 +0.01 65 0 100 0
29SEP25 5.75 C 0.00 0.00 0.00 0.44 +0.01 65 0 15 0
29SEP25 6.00 C 0.00 0.00 0.00 0.39 +0.01 65 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.35 +0.01 65 0 116 0
29SEP25 6.50 C 0.00 0.00 0.00 0.30 0.00 64 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.38 +0.03 62 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.29 +0.02 60 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 2.21 +0.02 60 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.13 +0.02 60 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.05 +0.02 60 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.98 +0.02 61 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.91 +0.02 61 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.83 +0.01 60 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.77 +0.02 61 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.70 +0.02 61 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.64 +0.02 61 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.57 +0.01 60 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.51 +0.01 60 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.46 +0.02 61 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.40 +0.01 61 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.34 +0.01 60 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 1.29 +0.01 61 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.24 +0.01 61 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 1.19 +0.01 61 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.15 +0.01 61 0 8 0
30DEC25 4.10 C 0.00 0.00 0.00 1.10 0.00 61 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.06 +0.01 61 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.01 0.00 61 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 0.97 0.00 61 0 5 0
30DEC25 4.50 C 0.00 0.00 0.00 0.94 +0.01 61 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 0.90 0.00 61 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.86 0.00 61 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.83 0.00 61 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.80 +0.01 61 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.77 +0.01 61 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.69 0.00 61 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.62 -0.01 61 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 0.57 0.00 61 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.51 0.00 61 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.46 -0.01 61 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.42 0.00 61 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.69 +0.02 61 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.63 +0.01 61 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.57 +0.01 61 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.52 +0.01 61 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.47 +0.01 61 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.42 +0.01 61 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.37 +0.01 61 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.33 +0.01 61 0 0 0
30MAR26 4.00 C 1.16 1.17 1.16 1.29 +0.01 61 45 45 +45
30MAR26 4.10 C 0.00 0.00 0.00 1.24 0.00 61 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.20 0.00 61 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.16 +0.01 61 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.12 0.00 61 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.09 +0.01 61 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.05 0.00 61 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.02 +0.01 61 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.98 0.00 61 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.95 +0.01 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.92 0.00 61 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.85 0.00 61 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.78 0.00 61 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.72 0.00 61 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.66 0.00 61 0 0 0
TOTAL CALL 602 11,277 +159
28MAR25 1.45 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28MAR25 1.50 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28MAR25 1.55 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28MAR25 1.60 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 202 0 2 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 169 0 10 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 149 0 35 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 140 0 60 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 131 0 61 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 122 0 110 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 114 0 40 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 106 0 16 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 98 0 497 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 90 0 57 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 38 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 292 0
28MAR25 3.60 P 0.00 0.00 0.00 0.02 -0.01 71 0 97 0
28MAR25 3.70 P 0.00 0.00 0.00 0.03 -0.01 71 0 38 0
28MAR25 3.80 P 0.00 0.00 0.00 0.05 -0.01 74 0 81 0
28MAR25 3.90 P 0.00 0.00 0.00 0.07 -0.02 74 0 58 0
28MAR25 4.00 P 0.00 0.00 0.00 0.09 -0.03 71 0 147 0
28MAR25 4.10 P 0.00 0.00 0.00 0.12 -0.03 71 0 107 0
28MAR25 4.20 P 0.00 0.00 0.00 0.16 -0.03 72 0 58 0
28MAR25 4.30 P 0.00 0.00 0.00 0.21 -0.03 73 0 126 0
28MAR25 4.40 P 0.00 0.00 0.00 0.27 -0.03 76 0 56 0
28MAR25 4.50 P 0.00 0.00 0.00 0.33 -0.04 77 0 78 0
28MAR25 4.60 P 0.00 0.00 0.00 0.39 -0.04 76 0 9 0
28MAR25 4.70 P 0.00 0.00 0.00 0.45 -0.04 74 0 39 0
28MAR25 4.80 P 0.00 0.00 0.00 0.52 -0.04 73 0 4 0
28MAR25 4.90 P 0.00 0.00 0.00 0.60 -0.04 74 0 30 0
28MAR25 5.00 P 0.00 0.00 0.00 0.68 -0.04 73 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.90 -0.04 73 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.13 -0.04 71 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 75 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 109 0
29APR25 3.00 P 0.00 0.00 0.00 0.02 0.00 67 0 50 0
29APR25 3.10 P 0.00 0.00 0.00 0.03 0.00 68 0 10 0
29APR25 3.20 P 0.00 0.00 0.00 0.04 0.00 68 0 10 0
29APR25 3.30 P 0.03 0.03 0.03 0.05 0.00 67 40 41 +38
29APR25 3.40 P 0.00 0.00 0.00 0.07 0.00 68 0 1 0
29APR25 3.50 P 0.00 0.00 0.00 0.09 0.00 68 0 123 0
29APR25 3.60 P 0.00 0.00 0.00 0.10 -0.01 65 0 126 0
29APR25 3.70 P 0.00 0.00 0.00 0.13 0.00 66 0 87 0
29APR25 3.80 P 0.00 0.00 0.00 0.16 0.00 67 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.19 -0.01 66 0 20 0
29APR25 4.00 P 0.00 0.00 0.00 0.23 -0.01 67 0 29 0
29APR25 4.10 P 0.00 0.00 0.00 0.27 -0.01 67 0 6 0
29APR25 4.20 P 0.00 0.00 0.00 0.31 -0.01 66 0 6 0
29APR25 4.30 P 0.00 0.00 0.00 0.36 -0.02 66 0 2 0
29APR25 4.40 P 0.00 0.00 0.00 0.43 -0.01 69 0 10 0
29APR25 4.50 P 0.00 0.00 0.00 0.48 -0.03 68 0 5 0
29APR25 4.60 P 0.00 0.00 0.00 0.56 -0.01 71 0 7 0
29APR25 4.70 P 0.00 0.00 0.00 0.61 -0.01 69 0 40 0
29APR25 4.80 P 0.00 0.00 0.00 0.67 -0.02 68 0 4 0
29APR25 4.90 P 0.00 0.00 0.00 0.74 -0.02 68 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.82 -0.01 69 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 1.01 -0.02 68 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.22 -0.02 69 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.43 -0.03 67 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.66 -0.02 68 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.89 -0.03 66 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 2.13 -0.03 66 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.02 0.00 64 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.03 0.00 66 0 10 0
29MAY25 2.90 P 0.00 0.00 0.00 0.04 0.00 66 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.05 0.00 65 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.08 0.00 65 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.10 0.00 65 0 15 0
29MAY25 3.40 P 0.00 0.00 0.00 0.12 -0.01 65 0 15 0
29MAY25 3.50 P 0.00 0.00 0.00 0.15 0.00 66 0 100 0
29MAY25 3.60 P 0.12 0.12 0.12 0.17 0.00 64 20 110 +20
29MAY25 3.70 P 0.00 0.00 0.00 0.20 -0.01 64 0 75 0
29MAY25 3.80 P 0.00 0.00 0.00 0.23 -0.01 64 0 133 0
29MAY25 3.90 P 0.00 0.00 0.00 0.27 -0.01 64 0 105 0
29MAY25 4.00 P 0.00 0.00 0.00 0.31 -0.01 64 0 30 0
29MAY25 4.10 P 0.00 0.00 0.00 0.35 -0.01 63 0 1,025 0
29MAY25 4.20 P 0.00 0.00 0.00 0.40 -0.02 64 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.46 -0.02 65 0 5 0
29MAY25 4.40 P 0.00 0.00 0.00 0.52 -0.01 66 0 4 0
29MAY25 4.50 P 0.00 0.00 0.00 0.59 -0.01 67 0 3 0
29MAY25 4.60 P 0.00 0.00 0.00 0.64 -0.02 66 0 3 0
29MAY25 4.70 P 0.00 0.00 0.00 0.69 -0.02 65 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.76 -0.02 65 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.83 -0.01 65 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.90 -0.02 65 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 1.08 -0.02 65 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.28 -0.02 65 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.49 -0.02 65 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.71 -0.02 66 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.93 -0.03 65 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 2.16 -0.03 65 0 0 0
27JUN25 1.45 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.01 0.00 88 0 40 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 76 0 43 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 74 0 95 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 90 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.02 0.00 62 0 5 0
27JUN25 2.60 P 0.00 0.00 0.00 0.03 0.00 63 0 60 0
27JUN25 2.70 P 0.00 0.00 0.00 0.04 0.00 64 0 10 0
27JUN25 2.80 P 0.00 0.00 0.00 0.05 -0.01 63 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.07 0.00 65 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.08 -0.01 63 0 125 0
27JUN25 3.10 P 0.00 0.00 0.00 0.10 0.00 64 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.13 0.00 65 0 3 0
27JUN25 3.30 P 0.00 0.00 0.00 0.15 0.00 65 0 30 0
27JUN25 3.40 P 0.00 0.00 0.00 0.18 0.00 65 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.20 -0.01 64 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.23 -0.01 63 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.27 0.00 64 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.30 -0.01 63 0 1 0
27JUN25 3.90 P 0.00 0.00 0.00 0.35 0.00 64 0 5 0
27JUN25 4.00 P 0.00 0.00 0.00 0.40 -0.01 65 0 6 0
27JUN25 4.10 P 0.00 0.00 0.00 0.45 -0.01 65 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.51 0.00 66 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.56 -0.01 66 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.62 -0.01 66 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.68 -0.01 66 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.74 -0.01 67 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.78 -0.01 64 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.85 -0.01 65 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.91 -0.01 64 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.98 -0.01 64 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.16 -0.02 64 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.35 -0.02 64 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.55 -0.02 64 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.76 -0.02 64 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.98 -0.02 64 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.20 -0.02 64 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP25 1.55 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP25 1.60 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29SEP25 1.95 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.03 0.00 66 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.04 0.00 66 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.05 0.00 66 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.06 0.00 65 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.07 0.00 64 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.09 0.00 65 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.11 0.00 66 0 60 0
29SEP25 2.70 P 0.00 0.00 0.00 0.12 -0.01 64 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.15 0.00 65 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.17 -0.01 64 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.20 -0.01 65 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.23 -0.01 65 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.26 -0.01 65 0 15 0
29SEP25 3.30 P 0.00 0.00 0.00 0.29 -0.01 64 0 25 0
29SEP25 3.40 P 0.00 0.00 0.00 0.33 -0.01 65 0 18 0
29SEP25 3.50 P 0.00 0.00 0.00 0.37 -0.01 65 0 34 0
29SEP25 3.60 P 0.00 0.00 0.00 0.41 -0.01 65 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.44 -0.01 64 0 47 0
29SEP25 3.80 P 0.00 0.00 0.00 0.48 -0.01 63 0 48 0
29SEP25 3.90 P 0.00 0.00 0.00 0.53 -0.01 64 0 17 0
29SEP25 4.00 P 0.00 0.00 0.00 0.57 -0.02 63 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.63 -0.02 63 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.68 -0.02 63 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.73 -0.04 63 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.80 -0.03 64 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.87 -0.03 65 0 30 0
29SEP25 4.60 P 0.00 0.00 0.00 0.93 -0.02 65 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.99 -0.02 64 0 30 0
29SEP25 4.80 P 0.00 0.00 0.00 1.05 -0.02 64 0 30 0
29SEP25 4.90 P 0.00 0.00 0.00 1.12 -0.02 64 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.19 -0.02 65 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.36 -0.02 64 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.55 -0.02 65 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.74 -0.02 65 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.94 -0.02 65 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.14 -0.02 65 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.35 -0.02 65 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.06 -0.01 61 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.07 -0.01 60 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.09 -0.01 61 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.11 -0.01 61 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.13 -0.01 61 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.15 -0.01 61 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.17 -0.01 60 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.20 -0.01 61 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.23 -0.01 61 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.26 -0.01 61 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.29 -0.01 61 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.33 -0.01 61 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.36 -0.02 60 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.40 -0.02 61 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.44 -0.02 61 0 15 0
30DEC25 3.60 P 0.00 0.00 0.00 0.49 -0.02 61 0 3 0
30DEC25 3.70 P 0.00 0.00 0.00 0.52 -0.02 60 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.56 -0.02 59 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.61 -0.02 60 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.66 -0.02 59 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.72 -0.02 60 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.78 -0.02 60 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.84 -0.03 61 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.90 -0.03 61 0 30 0
30DEC25 4.50 P 0.00 0.00 0.00 0.96 -0.03 61 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 1.02 -0.03 61 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 1.08 -0.03 60 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.15 -0.02 61 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.21 -0.03 61 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.28 -0.03 61 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.45 -0.03 61 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.63 -0.03 61 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.82 -0.03 61 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 2.01 -0.03 61 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.21 -0.04 60 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.42 -0.03 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.41 -0.02 61 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.45 -0.02 61 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.49 -0.02 61 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.54 -0.02 61 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.59 -0.02 61 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.61 -0.02 59 0 0 0
30MAR26 3.80 P 0.60 0.60 0.60 0.68 -0.02 61 30 30 +30
30MAR26 3.90 P 0.00 0.00 0.00 0.73 -0.03 61 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.79 -0.02 61 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.84 -0.02 61 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.90 -0.02 61 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.95 -0.03 61 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.01 -0.03 61 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.07 -0.03 61 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.14 -0.02 61 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.20 -0.03 61 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.26 -0.03 61 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.32 -0.03 61 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.39 -0.03 61 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.57 -0.03 61 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.74 -0.03 61 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.93 -0.03 61 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.12 -0.03 61 0 0 0
TOTAL PUT 90 5,760 +88
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 0.01 0.00 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 0.01 0.00 415 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 0.01 0.00 440 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 0.01 0.00 462 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 0.01 0.00 482 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 63 0 0 0
29APR25 0.20 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR25 0.25 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR25 0.30 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR25 0.35 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29APR25 0.40 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29APR25 0.45 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29APR25 0.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29APR25 0.55 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29APR25 0.60 C 0.00 0.00 0.00 0.01 0.00 265 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 0.00 48 0 0 0
29MAY25 0.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29MAY25 0.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29MAY25 0.30 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29MAY25 0.35 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29MAY25 0.40 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29MAY25 0.45 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29MAY25 0.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29MAY25 0.55 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29MAY25 0.60 C 0.00 0.00 0.00 0.01 0.00 206 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 72 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27JUN25 0.40 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 0.01 0.00 175 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 78 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 67 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 80 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 0.01 0.00 126 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 73 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 75 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 89 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 104 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 68 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 57 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 72 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 0.00 651 0 0 0
28MAR25 0.10 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 120 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 0.00 360 0 0 0
29APR25 0.10 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR25 0.15 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 280 0 0 0
29MAY25 0.10 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29MAY25 0.15 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 0.20 P 0.00 0.00 0.00 0.05 0.00 81 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 0.00 239 0 0 0
27JUN25 0.10 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.02 0.00 77 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.05 0.00 70 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 0.00 175 0 0 0
29SEP25 0.10 P 0.00 0.00 0.00 0.01 0.00 86 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 75 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 0.00 146 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 64 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 0.00 128 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 64 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 71 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$ 3.24
28MAR25 1.65 C 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 1.44 +0.07 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.24 +0.07 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.14 +0.07 0 0 114 0
28MAR25 2.20 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.84 +0.07 0 0 2 0
28MAR25 2.50 C 0.00 0.00 0.00 0.74 +0.07 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.64 +0.07 0 0 50 0
28MAR25 2.70 C 0.00 0.00 0.00 0.54 +0.06 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 0.45 +0.07 45 0 12 0
28MAR25 2.90 C 0.00 0.00 0.00 0.34 +0.05 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.26 +0.05 36 0 23 0
28MAR25 3.10 C 0.00 0.00 0.00 0.18 +0.04 36 0 54 0
28MAR25 3.20 C 0.00 0.00 0.00 0.12 +0.03 38 0 69 0
28MAR25 3.30 C 0.00 0.00 0.00 0.07 +0.02 37 0 78 0
28MAR25 3.40 C 0.00 0.00 0.00 0.05 +0.01 42 0 39 0
28MAR25 3.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 88 0
28MAR25 3.60 C 0.00 0.00 0.00 0.02 +0.01 46 0 86 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 64 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.15 +0.07 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 0.95 +0.07 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 0.85 +0.06 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 0.76 +0.07 43 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.66 +0.06 37 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.57 +0.06 38 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.48 +0.06 37 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.39 +0.04 34 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.32 +0.04 36 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.26 +0.04 38 0 34 0
29APR25 3.20 C 0.00 0.00 0.00 0.20 +0.03 37 0 30 0
29APR25 3.30 C 0.00 0.00 0.00 0.16 +0.03 39 0 34 0
29APR25 3.40 C 0.13 0.13 0.13 0.13 +0.03 41 15 22 +15
29APR25 3.50 C 0.00 0.00 0.00 0.09 +0.02 39 0 41 0
29APR25 3.60 C 0.07 0.07 0.07 0.07 +0.02 40 22 67 +22
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 41 0 5 0
29APR25 3.90 C 0.00 0.00 0.00 0.03 +0.01 42 0 2 0
29APR25 4.00 C 0.00 0.00 0.00 0.02 +0.01 41 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 42 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29MAY25 2.10 C 0.00 0.00 0.00 1.16 +0.07 44 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 1.06 +0.07 37 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 0.97 +0.07 45 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 0.87 +0.07 40 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.78 +0.07 41 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.69 +0.06 40 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.61 +0.06 42 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.53 +0.06 41 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.45 +0.05 39 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.38 +0.04 39 0 50 0
29MAY25 3.10 C 0.00 0.00 0.00 0.32 +0.05 39 0 220 0
29MAY25 3.20 C 0.00 0.00 0.00 0.27 +0.04 40 0 241 0
29MAY25 3.30 C 0.00 0.00 0.00 0.23 +0.04 41 0 30 0
29MAY25 3.40 C 0.00 0.00 0.00 0.19 +0.03 41 0 28 0
29MAY25 3.50 C 0.00 0.00 0.00 0.15 +0.02 40 0 86 0
29MAY25 3.60 C 0.00 0.00 0.00 0.13 +0.03 42 0 33 0
29MAY25 3.70 C 0.00 0.00 0.00 0.11 +0.03 43 0 10 0
29MAY25 3.80 C 0.00 0.00 0.00 0.09 +0.02 43 0 29 0
29MAY25 3.90 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.04 +0.01 41 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 1.60 +0.07 0 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 1.56 +0.07 66 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 1.51 +0.07 62 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 1.46 +0.07 59 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 1.41 +0.07 56 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.36 +0.07 53 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.31 +0.07 49 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.26 +0.07 46 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.16 +0.07 39 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.06 +0.07 32 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.97 +0.07 43 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.88 +0.07 44 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.79 +0.07 43 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.70 +0.07 41 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.62 +0.07 42 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.55 +0.06 43 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.47 +0.05 41 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.41 +0.05 42 0 51 0
27JUN25 3.10 C 0.34 0.34 0.34 0.34 +0.04 40 2 4 0
27JUN25 3.20 C 0.00 0.00 0.00 0.30 +0.05 42 0 32 0
27JUN25 3.30 C 0.00 0.00 0.00 0.26 +0.05 43 0 31 0
27JUN25 3.40 C 0.00 0.00 0.00 0.22 +0.04 43 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 0.18 +0.04 42 0 20 0
27JUN25 3.60 C 0.00 0.00 0.00 0.16 +0.04 43 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.13 +0.03 43 0 3 0
27JUN25 3.80 C 0.10 0.10 0.10 0.11 +0.03 43 20 15 -5
27JUN25 3.90 C 0.00 0.00 0.00 0.09 +0.03 43 0 10 0
27JUN25 4.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.05 +0.02 43 0 2 0
27JUN25 4.30 C 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.02 +0.01 40 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 38 0 2 0
29SEP25 1.65 C 0.00 0.00 0.00 1.60 +0.07 0 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 1.56 +0.07 54 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 1.51 +0.07 52 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 1.46 +0.07 49 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 1.41 +0.07 46 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 1.36 +0.07 44 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.31 +0.07 41 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.26 +0.07 39 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.17 +0.07 43 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.08 +0.07 43 0 8 0
29SEP25 2.30 C 0.00 0.00 0.00 0.99 +0.07 43 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.90 +0.07 41 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.83 +0.08 43 0 25 0
29SEP25 2.60 C 0.00 0.00 0.00 0.75 +0.07 42 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.68 +0.07 42 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.62 +0.07 43 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.56 +0.07 43 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.50 +0.07 42 0 120 0
29SEP25 3.10 C 0.00 0.00 0.00 0.45 +0.06 42 0 12 0
29SEP25 3.20 C 0.00 0.00 0.00 0.40 +0.06 42 0 4 0
29SEP25 3.30 C 0.00 0.00 0.00 0.36 +0.06 42 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.32 +0.05 42 0 2 0
29SEP25 3.50 C 0.00 0.00 0.00 0.29 +0.06 42 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.26 +0.05 42 0 10 0
29SEP25 3.70 C 0.00 0.00 0.00 0.23 +0.05 42 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.21 +0.05 43 0 1 0
29SEP25 3.90 C 0.00 0.00 0.00 0.18 +0.04 42 0 3 0
29SEP25 4.00 C 0.00 0.00 0.00 0.16 +0.04 42 0 2 0
29SEP25 4.10 C 0.00 0.00 0.00 0.14 +0.04 42 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.13 +0.04 43 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.10 +0.03 43 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.09 +0.03 43 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.07 +0.02 41 0 1 0
29SEP25 4.70 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.28 +0.08 44 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.19 +0.08 43 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.11 +0.08 43 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.03 +0.08 43 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.95 +0.07 42 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.88 +0.07 42 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.82 +0.08 43 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.75 +0.07 42 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.70 +0.08 42 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.64 +0.07 42 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.59 +0.07 42 0 18 0
30DEC25 3.10 C 0.00 0.00 0.00 0.54 +0.07 42 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.50 +0.07 42 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.46 +0.07 42 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.42 +0.07 42 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.38 +0.06 42 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.35 +0.06 42 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.32 +0.06 42 0 2 0
30DEC25 3.80 C 0.00 0.00 0.00 0.29 +0.05 42 0 6 0
30DEC25 3.90 C 0.00 0.00 0.00 0.27 +0.06 42 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.24 +0.05 42 0 25 0
30DEC25 4.10 C 0.00 0.00 0.00 0.22 +0.05 42 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.21 +0.05 43 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.18 +0.04 42 0 4 0
30DEC25 4.40 C 0.00 0.00 0.00 0.17 +0.04 42 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.15 +0.04 42 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.14 +0.04 42 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.22 +0.07 41 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.15 +0.08 42 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.08 +0.08 42 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.01 +0.08 42 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.94 +0.07 42 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.88 +0.08 42 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.82 +0.07 42 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.77 +0.08 42 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.72 +0.08 42 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.67 +0.08 42 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.62 +0.07 42 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.58 +0.07 42 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.54 +0.08 42 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.50 +0.07 42 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.46 +0.06 42 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.43 +0.07 42 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.40 +0.07 42 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.37 +0.06 42 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.35 +0.07 42 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.32 +0.06 42 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.29 +0.05 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.27 +0.05 42 0 0 0
TOTAL CALL 59 2,223 +32
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 144 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 0.00 126 0 30 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 114 0 90 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 58 0
28MAR25 2.90 P 0.01 0.01 0.01 0.01 -0.01 42 1 37 -1
28MAR25 3.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 119 0
28MAR25 3.10 P 0.00 0.00 0.00 0.05 -0.02 43 0 59 0
28MAR25 3.20 P 0.00 0.00 0.00 0.08 -0.04 40 0 63 0
28MAR25 3.30 P 0.00 0.00 0.00 0.14 -0.04 43 0 1 0
28MAR25 3.40 P 0.00 0.00 0.00 0.20 -0.06 40 0 7 0
28MAR25 3.50 P 0.00 0.00 0.00 0.29 -0.05 46 0 1 0
28MAR25 3.60 P 0.00 0.00 0.00 0.37 -0.06 41 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.46 -0.07 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.56 -0.07 0 0 8 0
28MAR25 3.90 P 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.36 -0.07 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29APR25 2.70 P 0.00 0.00 0.00 0.02 0.00 40 0 16 0
29APR25 2.80 P 0.00 0.00 0.00 0.03 0.00 39 0 17 0
29APR25 2.90 P 0.00 0.00 0.00 0.04 -0.02 36 0 120 0
29APR25 3.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 58 0
29APR25 3.10 P 0.00 0.00 0.00 0.12 -0.02 41 0 23 0
29APR25 3.20 P 0.00 0.00 0.00 0.16 -0.02 40 0 38 0
29APR25 3.30 P 0.00 0.00 0.00 0.21 -0.04 40 0 5 0
29APR25 3.40 P 0.00 0.00 0.00 0.28 -0.04 42 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.35 -0.03 42 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.41 -0.05 38 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.49 -0.06 38 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.58 -0.06 39 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.67 -0.06 38 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.77 -0.06 42 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.02 0.00 41 0 20 0
29MAY25 2.60 P 0.00 0.00 0.00 0.03 -0.01 41 0 33 0
29MAY25 2.70 P 0.04 0.04 0.04 0.04 -0.01 39 2 2 +2
29MAY25 2.80 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.09 -0.02 40 0 118 0
29MAY25 3.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 4 0
29MAY25 3.10 P 0.00 0.00 0.00 0.17 -0.02 42 0 290 0
29MAY25 3.20 P 0.00 0.00 0.00 0.22 -0.02 42 0 300 0
29MAY25 3.30 P 0.00 0.00 0.00 0.28 -0.02 43 0 37 0
29MAY25 3.40 P 0.00 0.00 0.00 0.34 -0.03 44 0 20 0
29MAY25 3.50 P 0.00 0.00 0.00 0.40 -0.03 43 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.46 -0.04 41 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.54 -0.04 42 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.62 -0.05 42 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.70 -0.06 41 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.79 -0.06 42 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.88 -0.06 42 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.97 -0.06 41 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
27JUN25 2.30 P 0.00 0.00 0.00 0.02 0.00 42 0 57 0
27JUN25 2.40 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 11 0
27JUN25 2.60 P 0.00 0.00 0.00 0.06 -0.01 40 0 60 0
27JUN25 2.70 P 0.00 0.00 0.00 0.09 0.00 42 0 80 0
27JUN25 2.80 P 0.00 0.00 0.00 0.12 -0.01 42 0 60 0
27JUN25 2.90 P 0.00 0.00 0.00 0.15 -0.02 41 0 32 0
27JUN25 3.00 P 0.19 0.19 0.19 0.19 -0.02 41 1 210 0
27JUN25 3.10 P 0.00 0.00 0.00 0.24 -0.02 41 0 60 0
27JUN25 3.20 P 0.00 0.00 0.00 0.30 0.00 43 0 165 0
27JUN25 3.30 P 0.36 0.36 0.34 0.35 -0.02 42 30 157 +30
27JUN25 3.40 P 0.00 0.00 0.00 0.40 -0.04 40 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.47 -0.04 40 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.56 -0.03 43 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.63 -0.04 42 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.71 -0.04 42 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.79 -0.05 42 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.88 -0.05 43 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 0.96 -0.06 41 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 1.05 -0.06 41 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.15 -0.05 43 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.24 -0.06 43 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.33 -0.06 42 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 1.43 -0.06 44 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 1.52 -0.06 41 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.02 0.00 41 0 6 0
29SEP25 2.10 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.06 0.00 42 0 40 0
29SEP25 2.40 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.29 0.00 42 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.34 0.00 43 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.45 -0.01 42 0 238 0
29SEP25 3.40 P 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.57 -0.02 42 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.64 -0.02 42 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.71 -0.03 42 0 26 0
29SEP25 3.80 P 0.00 0.00 0.00 0.79 -0.02 43 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.86 -0.03 42 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.94 -0.04 42 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 1.03 -0.03 43 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 1.11 -0.04 42 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 1.19 -0.05 41 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.28 -0.05 42 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.37 -0.05 42 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.46 -0.05 42 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.55 -0.05 42 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.10 +0.01 42 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.13 +0.01 43 0 3 0
30DEC25 2.50 P 0.00 0.00 0.00 0.15 0.00 42 0 1 0
30DEC25 2.60 P 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.22 0.00 42 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.26 0.00 42 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.30 0.00 42 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.35 0.00 42 0 25 0
30DEC25 3.10 P 0.00 0.00 0.00 0.40 0.00 42 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.46 0.00 42 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.52 0.00 43 0 30 0
30DEC25 3.40 P 0.00 0.00 0.00 0.57 -0.01 42 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.64 -0.01 42 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.71 -0.01 43 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.77 -0.02 42 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.85 -0.01 42 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.92 -0.02 42 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.00 -0.02 42 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.08 -0.02 42 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.16 -0.03 42 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.24 -0.03 42 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.32 -0.04 42 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.41 -0.04 42 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.50 -0.04 43 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.46 +0.01 42 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.51 0.00 42 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.57 0.00 42 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.63 0.00 42 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.69 -0.01 42 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.76 0.00 42 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.83 0.00 42 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.90 -0.01 42 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.97 -0.01 42 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.04 -0.02 42 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.12 -0.02 42 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.20 -0.02 42 0 0 0
TOTAL PUT 34 3,012 +31
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$ 17.68
28MAR25 5.25 C 0.00 0.00 0.00 12.44 +0.54 212 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 12.19 +0.54 200 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 11.94 +0.54 188 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 11.69 +0.54 175 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 11.44 +0.54 160 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 11.19 +0.54 123 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 10.94 +0.54 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 10.69 +0.54 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 10.44 +0.54 0 0 58 0
28MAR25 7.50 C 0.00 0.00 0.00 10.19 +0.54 0 0 61 0
28MAR25 7.75 C 0.00 0.00 0.00 9.95 +0.55 169 0 515 0
28MAR25 8.00 C 0.00 0.00 0.00 9.70 +0.55 162 0 1,215 0
28MAR25 8.25 C 0.00 0.00 0.00 9.44 +0.54 0 0 47 0
28MAR25 8.50 C 0.00 0.00 0.00 9.19 +0.54 0 0 77 0
28MAR25 8.75 C 0.00 0.00 0.00 8.94 +0.54 0 0 1 0
28MAR25 9.00 C 0.00 0.00 0.00 8.69 +0.54 0 0 70 0
28MAR25 9.25 C 0.00 0.00 0.00 8.44 +0.53 0 0 48 0
28MAR25 9.50 C 0.00 0.00 0.00 8.19 +0.53 0 0 1,063 0
28MAR25 9.75 C 0.00 0.00 0.00 7.94 +0.53 0 0 212 0
28MAR25 10.00 C 0.00 0.00 0.00 7.69 +0.53 0 0 1,543 0
28MAR25 10.50 C 0.00 0.00 0.00 7.19 +0.53 0 0 529 0
28MAR25 11.00 C 0.00 0.00 0.00 6.70 +0.54 91 0 59 0
28MAR25 11.50 C 0.00 0.00 0.00 6.20 +0.54 81 0 225 0
28MAR25 12.00 C 0.00 0.00 0.00 5.70 +0.54 71 0 95 0
28MAR25 12.50 C 0.00 0.00 0.00 5.20 +0.54 60 0 95 0
28MAR25 13.00 C 0.00 0.00 0.00 4.70 +0.53 41 0 222 0
28MAR25 13.50 C 0.00 0.00 0.00 4.21 +0.53 62 0 47 0
28MAR25 14.00 C 0.00 0.00 0.00 3.72 +0.52 61 0 219 0
28MAR25 14.50 C 0.00 0.00 0.00 3.23 +0.49 57 0 193 0
28MAR25 15.00 C 0.00 0.00 0.00 2.77 +0.48 59 0 226 0
28MAR25 15.50 C 0.00 0.00 0.00 2.33 +0.40 60 0 989 0
28MAR25 16.00 C 1.78 1.96 1.78 1.88 +0.36 55 3 821 +1
28MAR25 16.50 C 1.07 1.53 1.07 1.50 +0.30 56 5 266 -1
28MAR25 17.00 C 0.81 1.16 0.81 1.16 +0.24 55 14 326 +3
28MAR25 17.50 C 0.78 0.94 0.78 0.89 +0.19 56 17 410 +4
28MAR25 18.00 C 0.65 0.71 0.48 0.69 +0.18 59 59 425 +57
28MAR25 18.50 C 0.40 0.50 0.35 0.50 +0.13 59 31 410 +11
28MAR25 19.00 C 0.37 0.40 0.27 0.36 +0.11 59 22 472 +16
28MAR25 19.50 C 0.17 0.29 0.17 0.25 +0.08 59 25 188 -18
28MAR25 20.00 C 0.19 0.24 0.19 0.17 +0.05 59 35 368 +10
28MAR25 21.00 C 0.08 0.11 0.07 0.07 +0.02 59 7 297 -3
28MAR25 22.00 C 0.07 0.07 0.07 0.03 +0.01 60 1 162 0
28MAR25 23.00 C 0.05 0.05 0.05 0.01 0.00 59 1 113 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 167 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 224 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 115 0
29APR25 9.50 C 0.00 0.00 0.00 8.23 +0.54 62 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 7.98 +0.54 55 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 7.73 +0.54 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 7.24 +0.54 60 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 6.74 +0.53 53 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.25 +0.53 54 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.77 +0.53 57 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.29 +0.52 56 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.82 +0.51 56 0 29 0
29APR25 13.50 C 0.00 0.00 0.00 4.36 +0.50 55 0 74 0
29APR25 14.00 C 0.00 0.00 0.00 3.92 +0.48 55 0 238 0
29APR25 14.50 C 0.00 0.00 0.00 3.50 +0.46 55 0 160 0
29APR25 15.00 C 0.00 0.00 0.00 3.10 +0.44 55 0 23 0
29APR25 15.50 C 0.00 0.00 0.00 2.73 +0.44 55 0 1,291 0
29APR25 16.00 C 0.00 0.00 0.00 2.31 +0.33 52 0 1,087 0
29APR25 16.50 C 0.00 0.00 0.00 2.01 +0.32 53 0 208 0
29APR25 17.00 C 0.00 0.00 0.00 1.73 +0.28 53 0 243 0
29APR25 17.50 C 1.24 1.47 1.24 1.49 +0.24 54 18 166 +6
29APR25 18.00 C 1.01 1.34 1.01 1.26 +0.21 54 10 191 +4
29APR25 18.50 C 0.96 1.12 0.96 1.09 +0.21 55 32 172 -3
29APR25 19.00 C 0.97 0.97 0.94 0.93 +0.21 56 23 257 +21
29APR25 19.50 C 0.78 0.83 0.78 0.78 +0.19 56 16 90 +16
29APR25 20.00 C 0.66 0.71 0.66 0.64 +0.16 56 20 103 +19
29APR25 21.00 C 0.38 0.51 0.36 0.43 +0.12 56 41 151 -1
29APR25 22.00 C 0.35 0.38 0.35 0.29 +0.09 56 11 64 +1
29APR25 23.00 C 0.30 0.30 0.30 0.18 +0.05 55 2 72 -1
29APR25 24.00 C 0.23 0.23 0.23 0.12 +0.04 56 10 34 0
29APR25 25.00 C 0.00 0.00 0.00 0.08 +0.03 57 0 32 0
29APR25 26.00 C 0.00 0.00 0.00 0.05 +0.02 56 0 1 0
29APR25 27.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 18 0
29MAY25 10.00 C 0.00 0.00 0.00 7.78 +0.54 57 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 7.29 +0.53 55 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 6.81 +0.52 55 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.34 +0.52 56 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.88 +0.51 56 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.43 +0.50 56 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.99 +0.49 56 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.57 +0.47 56 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.17 +0.46 56 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 3.79 +0.44 56 0 17 0
29MAY25 15.00 C 0.00 0.00 0.00 3.43 +0.42 56 0 16 0
29MAY25 15.50 C 0.00 0.00 0.00 3.09 +0.48 56 0 1 0
29MAY25 16.00 C 0.00 0.00 0.00 2.69 +0.37 53 0 407 0
29MAY25 16.50 C 0.00 0.00 0.00 2.41 +0.35 54 0 421 0
29MAY25 17.00 C 0.00 0.00 0.00 2.14 +0.32 54 0 436 0
29MAY25 17.50 C 0.00 0.00 0.00 1.90 +0.28 54 0 845 0
29MAY25 18.00 C 0.00 0.00 0.00 1.69 +0.25 54 0 446 0
29MAY25 18.50 C 0.00 0.00 0.00 1.50 +0.23 55 0 135 0
29MAY25 19.00 C 1.38 1.38 1.38 1.34 +0.20 56 20 188 +20
29MAY25 19.50 C 0.00 0.00 0.00 1.19 +0.20 56 0 266 0
29MAY25 20.00 C 0.00 0.00 0.00 1.06 +0.20 57 0 288 0
29MAY25 21.00 C 0.00 0.00 0.00 0.81 +0.17 57 0 96 0
29MAY25 22.00 C 0.00 0.00 0.00 0.61 +0.14 57 0 21 0
29MAY25 23.00 C 0.50 0.50 0.50 0.45 +0.10 56 2 9 +2
29MAY25 24.00 C 0.00 0.00 0.00 0.33 +0.08 56 0 105 0
29MAY25 25.00 C 0.00 0.00 0.00 0.24 +0.06 56 0 18 0
29MAY25 26.00 C 0.00 0.00 0.00 0.18 +0.05 56 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.13 +0.03 56 0 23 0
27JUN25 5.25 C 0.00 0.00 0.00 12.48 +0.54 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 12.23 +0.54 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 11.99 +0.54 87 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 11.74 +0.54 78 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 11.49 +0.54 0 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 11.24 +0.54 0 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 11.00 +0.54 76 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 10.75 +0.54 68 0 15 0
27JUN25 7.25 C 0.00 0.00 0.00 10.50 +0.54 51 0 10 0
27JUN25 7.50 C 0.00 0.00 0.00 10.25 +0.54 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 10.01 +0.54 66 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 9.76 +0.54 60 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 9.51 +0.54 49 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 9.27 +0.54 61 0 2 0
27JUN25 8.75 C 0.00 0.00 0.00 9.02 +0.54 57 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 8.77 +0.53 52 0 50 0
27JUN25 9.25 C 0.00 0.00 0.00 8.53 +0.54 57 0 2 0
27JUN25 9.50 C 0.00 0.00 0.00 8.29 +0.54 58 0 144 0
27JUN25 9.75 C 0.00 0.00 0.00 8.04 +0.53 55 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.80 +0.53 56 0 161 0
27JUN25 10.50 C 0.00 0.00 0.00 7.32 +0.52 56 0 118 0
27JUN25 11.00 C 0.00 0.00 0.00 6.85 +0.52 56 0 54 0
27JUN25 11.50 C 0.00 0.00 0.00 6.39 +0.51 56 0 62 0
27JUN25 12.00 C 0.00 0.00 0.00 5.94 +0.50 56 0 58 0
27JUN25 12.50 C 0.00 0.00 0.00 5.51 +0.50 57 0 20 0
27JUN25 13.00 C 0.00 0.00 0.00 5.08 +0.47 56 0 64 0
27JUN25 13.50 C 0.00 0.00 0.00 4.68 +0.46 56 0 12 0
27JUN25 14.00 C 0.00 0.00 0.00 4.30 +0.45 56 0 107 0
27JUN25 14.50 C 0.00 0.00 0.00 3.93 +0.43 56 0 4 0
27JUN25 15.00 C 0.00 0.00 0.00 3.59 +0.41 56 0 41 0
27JUN25 15.50 C 0.00 0.00 0.00 3.26 +0.43 56 0 48 0
27JUN25 16.00 C 0.00 0.00 0.00 2.88 +0.32 54 0 75 0
27JUN25 16.50 C 0.00 0.00 0.00 2.62 +0.33 54 0 33 0
27JUN25 17.00 C 0.00 0.00 0.00 2.36 +0.27 54 0 337 0
27JUN25 17.50 C 2.09 2.09 2.09 2.16 +0.28 56 2 111 +1
27JUN25 18.00 C 1.95 1.95 1.95 1.95 +0.24 56 5 620 0
27JUN25 18.50 C 1.67 1.68 1.64 1.78 +0.24 57 55 105 +55
27JUN25 19.00 C 1.52 1.52 1.47 1.62 +0.25 57 29 182 +22
27JUN25 19.50 C 1.36 1.40 1.35 1.45 +0.23 57 160 631 +160
27JUN25 20.00 C 0.00 0.00 0.00 1.30 +0.22 57 0 50 0
27JUN25 21.00 C 1.15 1.15 1.15 1.03 +0.18 57 30 140 0
27JUN25 22.00 C 0.70 0.88 0.70 0.81 +0.15 57 4 59 +3
27JUN25 23.00 C 0.00 0.00 0.00 0.64 +0.13 57 0 31 0
27JUN25 24.00 C 0.00 0.00 0.00 0.50 +0.11 57 0 184 0
27JUN25 25.00 C 0.00 0.00 0.00 0.39 +0.08 57 0 11 0
27JUN25 26.00 C 0.00 0.00 0.00 0.30 +0.07 57 0 3 0
27JUN25 27.00 C 0.00 0.00 0.00 0.23 +0.05 56 0 4 0
29SEP25 6.50 C 0.00 0.00 0.00 11.24 +0.54 0 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 11.00 +0.54 64 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 10.75 +0.54 59 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 10.50 +0.54 51 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 10.26 +0.54 59 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 10.01 +0.54 56 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 9.77 +0.54 58 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 9.52 +0.53 55 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 9.28 +0.53 56 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 9.04 +0.53 56 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 8.80 +0.53 56 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 8.56 +0.52 55 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.33 +0.52 56 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.10 +0.52 56 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 7.87 +0.52 56 0 5 0
29SEP25 10.50 C 0.00 0.00 0.00 7.42 +0.51 56 0 3 0
29SEP25 11.00 C 0.00 0.00 0.00 6.99 +0.50 56 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.57 +0.49 56 0 7 0
29SEP25 12.00 C 0.00 0.00 0.00 6.18 +0.49 56 0 6 0
29SEP25 12.50 C 0.00 0.00 0.00 5.79 +0.46 56 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 5.43 +0.46 56 0 1 0
29SEP25 13.50 C 0.00 0.00 0.00 5.08 +0.44 56 0 15 0
29SEP25 14.00 C 0.00 0.00 0.00 4.76 +0.44 56 0 7 0
29SEP25 14.50 C 0.00 0.00 0.00 4.44 +0.41 56 0 15 0
29SEP25 15.00 C 0.00 0.00 0.00 4.16 +0.41 56 0 23 0
29SEP25 15.50 C 0.00 0.00 0.00 3.88 +0.40 56 0 2 0
29SEP25 16.00 C 0.00 0.00 0.00 3.61 +0.36 56 0 15 0
29SEP25 16.50 C 0.00 0.00 0.00 3.38 +0.37 56 0 14 0
29SEP25 17.00 C 0.00 0.00 0.00 3.14 +0.34 56 0 2 0
29SEP25 17.50 C 0.00 0.00 0.00 2.92 +0.32 56 0 1 0
29SEP25 18.00 C 0.00 0.00 0.00 2.73 +0.33 56 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 2.53 +0.30 56 0 60 0
29SEP25 19.00 C 0.00 0.00 0.00 2.35 +0.28 56 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 2.19 +0.28 56 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 2.03 +0.26 56 0 16 0
29SEP25 21.00 C 0.00 0.00 0.00 1.76 +0.24 56 0 18 0
29SEP25 22.00 C 0.00 0.00 0.00 1.51 +0.21 56 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.30 +0.19 56 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 1.11 +0.16 56 0 22 0
29SEP25 25.00 C 0.00 0.00 0.00 0.96 +0.15 56 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.82 +0.13 56 0 0 0
29SEP25 27.00 C 0.94 0.94 0.94 0.71 +0.12 56 20 20 +20
30DEC25 9.50 C 0.00 0.00 0.00 8.44 +0.51 56 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.23 +0.51 56 0 1 0
30DEC25 10.00 C 0.00 0.00 0.00 8.03 +0.52 56 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.62 +0.50 56 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.24 +0.50 56 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 6.86 +0.48 56 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.52 +0.48 56 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.18 +0.47 56 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.85 +0.45 56 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.55 +0.45 56 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.25 +0.43 56 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.98 +0.43 56 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 4.71 +0.42 56 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.45 +0.40 56 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.21 +0.39 56 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 3.97 +0.34 55 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.75 +0.32 55 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 3.55 +0.31 56 0 82 0
30DEC25 18.00 C 0.00 0.00 0.00 3.37 +0.31 56 0 12 0
30DEC25 18.50 C 0.00 0.00 0.00 3.20 +0.30 56 0 12 0
30DEC25 19.00 C 0.00 0.00 0.00 3.04 +0.29 56 0 484 0
30DEC25 19.50 C 0.00 0.00 0.00 2.92 +0.32 57 0 545 0
30DEC25 20.00 C 0.00 0.00 0.00 2.68 +0.31 56 0 6 0
30DEC25 21.00 C 0.00 0.00 0.00 2.38 +0.27 56 0 21 0
30DEC25 22.00 C 0.00 0.00 0.00 2.13 +0.26 56 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 1.90 +0.24 56 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.70 +0.23 56 0 11 0
30DEC25 25.00 C 0.00 0.00 0.00 1.51 +0.21 56 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 1.34 +0.18 56 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 1.21 +0.18 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.56 +0.47 55 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.26 +0.47 55 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.97 +0.46 55 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.70 +0.45 55 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.44 +0.44 55 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.18 +0.44 55 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.93 +0.41 55 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.72 +0.42 55 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.49 +0.35 55 0 20 0
30MAR26 17.00 C 0.00 0.00 0.00 4.29 +0.34 56 0 47 0
30MAR26 17.50 C 0.00 0.00 0.00 4.10 +0.33 56 0 26 0
30MAR26 18.00 C 0.00 0.00 0.00 3.91 +0.33 56 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 3.74 +0.31 56 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.58 +0.31 56 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.43 +0.31 56 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.22 +0.34 55 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.93 +0.34 55 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.65 +0.29 55 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.42 +0.29 55 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.20 +0.27 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.00 +0.24 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.83 +0.25 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.66 +0.22 55 0 0 0
TOTAL CALL 730 26,121 +425
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 233 0 21 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 225 0 89 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 217 0 51 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 209 0 46 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 202 0 149 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 195 0 116 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 188 0 223 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 181 0 1,061 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 175 0 178 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 168 0 137 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 162 0 91 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 156 0 823 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 150 0 112 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 145 0 148 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 139 0 89 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 1,089 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 117 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 124 0 117 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 58 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 278 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 242 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 418 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 654 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 523 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 378 0
28MAR25 14.00 P 0.03 0.03 0.03 0.02 -0.02 62 11 354 +5
28MAR25 14.50 P 0.06 0.06 0.05 0.04 -0.04 61 6 399 -2
28MAR25 15.00 P 0.08 0.08 0.08 0.07 -0.07 60 4 636 -2
28MAR25 15.50 P 0.13 0.13 0.13 0.12 -0.10 59 2 598 +2
28MAR25 16.00 P 0.23 0.23 0.20 0.21 -0.15 59 11 910 -7
28MAR25 16.50 P 0.50 0.50 0.32 0.33 -0.19 59 34 491 -4
28MAR25 17.00 P 0.59 0.80 0.50 0.50 -0.24 59 20 869 -4
28MAR25 17.50 P 0.00 0.00 0.00 0.73 -0.30 60 0 289 0
28MAR25 18.00 P 1.09 1.09 1.09 1.01 -0.33 61 15 255 +15
28MAR25 18.50 P 0.00 0.00 0.00 1.33 -0.39 62 0 91 0
28MAR25 19.00 P 1.68 1.68 1.68 1.69 -0.39 62 8 74 +8
28MAR25 19.50 P 2.10 2.10 2.06 2.04 -0.46 59 8 7 +1
28MAR25 20.00 P 0.00 0.00 0.00 2.46 -0.49 58 0 2 0
28MAR25 21.00 P 0.00 0.00 0.00 3.37 -0.52 59 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 4.33 -0.53 58 0 25 0
28MAR25 23.00 P 0.00 0.00 0.00 5.32 -0.54 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 6.32 -0.54 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.32 -0.54 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.32 -0.54 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.32 -0.54 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 47 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 139 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 48 0
29APR25 12.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 123 0
29APR25 12.50 P 0.05 0.05 0.05 0.05 -0.02 57 2 95 +2
29APR25 13.00 P 0.00 0.00 0.00 0.07 -0.02 55 0 145 0
29APR25 13.50 P 0.00 0.00 0.00 0.11 -0.04 55 0 99 0
29APR25 14.00 P 0.16 0.16 0.16 0.17 -0.05 55 1 247 +1
29APR25 14.50 P 0.29 0.29 0.23 0.24 -0.07 55 17 280 +13
29APR25 15.00 P 0.41 0.44 0.34 0.34 -0.09 55 11 105 -1
29APR25 15.50 P 0.46 0.46 0.46 0.46 -0.12 54 3 630 0
29APR25 16.00 P 0.77 0.77 0.63 0.61 -0.15 54 21 452 0
29APR25 16.50 P 0.84 0.84 0.84 0.78 -0.20 54 30 127 +9
29APR25 17.00 P 1.22 1.22 0.99 1.01 -0.22 55 28 176 +10
29APR25 17.50 P 0.00 0.00 0.00 1.27 -0.24 56 0 273 0
29APR25 18.00 P 0.00 0.00 0.00 1.56 -0.27 56 0 87 0
29APR25 18.50 P 0.00 0.00 0.00 1.87 -0.30 57 0 18 0
29APR25 19.00 P 0.00 0.00 0.00 2.21 -0.33 58 0 244 0
29APR25 19.50 P 0.00 0.00 0.00 2.56 -0.37 58 0 2 0
29APR25 20.00 P 0.00 0.00 0.00 2.94 -0.39 59 0 4 0
29APR25 21.00 P 0.00 0.00 0.00 3.66 -0.43 55 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 4.52 -0.46 55 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.43 -0.49 55 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.37 -0.51 55 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 7.34 -0.52 56 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 8.32 -0.54 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 9.32 -0.54 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 41 0
29MAY25 10.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 48 0
29MAY25 11.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 37 0
29MAY25 11.50 P 0.00 0.00 0.00 0.07 -0.01 57 0 7 0
29MAY25 12.00 P 0.00 0.00 0.00 0.10 -0.02 56 0 49 0
29MAY25 12.50 P 0.00 0.00 0.00 0.14 -0.04 55 0 87 0
29MAY25 13.00 P 0.00 0.00 0.00 0.20 -0.05 56 0 77 0
29MAY25 13.50 P 0.00 0.00 0.00 0.27 -0.07 55 0 5 0
29MAY25 14.00 P 0.00 0.00 0.00 0.37 -0.07 55 0 163 0
29MAY25 14.50 P 0.00 0.00 0.00 0.48 -0.09 55 0 191 0
29MAY25 15.00 P 0.00 0.00 0.00 0.61 -0.12 55 0 262 0
29MAY25 15.50 P 0.90 0.90 0.90 0.77 -0.12 55 6 125 +6
29MAY25 16.00 P 0.00 0.00 0.00 0.94 -0.16 55 0 620 0
29MAY25 16.50 P 1.14 1.14 1.14 1.15 -0.20 55 2 624 +2
29MAY25 17.00 P 1.44 1.44 1.38 1.40 -0.22 56 2 486 +2
29MAY25 17.50 P 1.67 1.67 1.67 1.67 -0.25 57 2 898 0
29MAY25 18.00 P 0.00 0.00 0.00 1.97 -0.27 57 0 534 0
29MAY25 18.50 P 0.00 0.00 0.00 2.28 -0.29 58 0 37 0
29MAY25 19.00 P 0.00 0.00 0.00 2.61 -0.22 58 0 76 0
29MAY25 19.50 P 0.00 0.00 0.00 2.94 -0.25 58 0 30 0
29MAY25 20.00 P 0.00 0.00 0.00 3.21 -0.34 56 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.96 -0.38 56 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.77 -0.42 56 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.62 -0.45 56 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 6.51 -0.48 56 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.44 -0.49 56 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 8.38 -0.51 56 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 9.35 -0.52 56 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 21 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 42 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 88 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 87 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 169 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 123 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 81 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 82 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 80 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 70 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 69 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 93 0
27JUN25 9.25 P 0.00 0.00 0.00 0.02 -0.01 54 0 165 0
27JUN25 9.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 31 0
27JUN25 9.75 P 0.00 0.00 0.00 0.04 -0.01 56 0 36 0
27JUN25 10.00 P 0.00 0.00 0.00 0.05 -0.02 56 0 28 0
27JUN25 10.50 P 0.00 0.00 0.00 0.07 -0.02 55 0 117 0
27JUN25 11.00 P 0.00 0.00 0.00 0.11 -0.03 56 0 86 0
27JUN25 11.50 P 0.00 0.00 0.00 0.16 -0.04 56 0 83 0
27JUN25 12.00 P 0.00 0.00 0.00 0.22 -0.05 56 0 73 0
27JUN25 12.50 P 0.00 0.00 0.00 0.30 -0.05 56 0 98 0
27JUN25 13.00 P 0.00 0.00 0.00 0.39 -0.07 56 0 573 0
27JUN25 13.50 P 0.00 0.00 0.00 0.49 -0.10 55 0 140 0
27JUN25 14.00 P 0.00 0.00 0.00 0.62 -0.10 55 0 205 0
27JUN25 14.50 P 0.73 0.73 0.73 0.77 -0.12 56 2 330 0
27JUN25 15.00 P 0.89 0.89 0.89 0.93 -0.14 55 2 66 -2
27JUN25 15.50 P 1.13 1.13 1.12 1.12 -0.16 55 84 653 -50
27JUN25 16.00 P 0.00 0.00 0.00 1.32 -0.18 55 0 112 0
27JUN25 16.50 P 0.00 0.00 0.00 1.56 -0.20 55 0 78 0
27JUN25 17.00 P 0.00 0.00 0.00 1.83 -0.22 56 0 224 0
27JUN25 17.50 P 0.00 0.00 0.00 2.12 -0.24 56 0 185 0
27JUN25 18.00 P 0.00 0.00 0.00 2.42 -0.27 57 0 19 0
27JUN25 18.50 P 0.00 0.00 0.00 2.75 -0.28 57 0 137 0
27JUN25 19.00 P 0.00 0.00 0.00 3.09 -0.29 58 0 120 0
27JUN25 19.50 P 0.00 0.00 0.00 3.42 -0.28 58 0 15 0
27JUN25 20.00 P 0.00 0.00 0.00 3.73 -0.33 56 0 21 0
27JUN25 21.00 P 0.00 0.00 0.00 4.47 -0.37 56 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 5.25 -0.41 56 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 6.09 -0.42 56 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 6.95 -0.44 56 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.84 -0.46 56 0 2 0
27JUN25 26.00 P 0.00 0.00 0.00 8.75 -0.48 56 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.68 -0.48 56 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.02 -0.01 54 0 27 0
29SEP25 7.50 P 0.00 0.00 0.00 0.03 -0.01 55 0 11 0
29SEP25 7.75 P 0.00 0.00 0.00 0.04 -0.01 55 0 2 0
29SEP25 8.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 63 0
29SEP25 8.25 P 0.00 0.00 0.00 0.06 -0.02 55 0 8 0
29SEP25 8.50 P 0.00 0.00 0.00 0.08 -0.01 56 0 7 0
29SEP25 8.75 P 0.00 0.00 0.00 0.09 -0.02 55 0 15 0
29SEP25 9.00 P 0.00 0.00 0.00 0.11 -0.02 56 0 7 0
29SEP25 9.25 P 0.00 0.00 0.00 0.14 -0.01 56 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.16 -0.02 56 0 15 0
29SEP25 9.75 P 0.00 0.00 0.00 0.18 -0.03 56 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.22 -0.02 56 0 46 0
29SEP25 10.50 P 0.00 0.00 0.00 0.28 -0.04 56 0 21 0
29SEP25 11.00 P 0.00 0.00 0.00 0.36 -0.04 56 0 32 0
29SEP25 11.50 P 0.00 0.00 0.00 0.46 -0.05 56 0 21 0
29SEP25 12.00 P 0.00 0.00 0.00 0.57 -0.06 56 0 49 0
29SEP25 12.50 P 0.00 0.00 0.00 0.69 -0.08 56 0 10 0
29SEP25 13.00 P 0.00 0.00 0.00 0.84 -0.07 56 0 39 0
29SEP25 13.50 P 0.00 0.00 0.00 0.98 -0.11 56 0 40 0
29SEP25 14.00 P 0.00 0.00 0.00 1.17 -0.10 56 0 63 0
29SEP25 14.50 P 0.00 0.00 0.00 1.35 -0.13 56 0 12 0
29SEP25 15.00 P 0.00 0.00 0.00 1.56 -0.14 56 0 4 0
29SEP25 15.50 P 0.00 0.00 0.00 1.78 -0.15 56 0 14 0
29SEP25 16.00 P 0.00 0.00 0.00 2.01 -0.17 56 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 2.26 -0.18 56 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 2.52 -0.20 56 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 2.80 -0.22 56 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 3.10 -0.22 56 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 3.40 -0.24 56 0 110 0
29SEP25 19.00 P 0.00 0.00 0.00 3.72 -0.26 56 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 4.05 -0.27 56 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 4.39 -0.28 56 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 5.10 -0.31 56 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 5.85 -0.34 56 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 6.64 -0.35 56 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 7.44 -0.39 56 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 8.29 -0.39 56 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 9.15 -0.41 56 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 10.03 -0.43 56 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.31 -0.03 56 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.35 -0.03 55 0 15 0
30DEC25 10.00 P 0.00 0.00 0.00 0.40 -0.03 56 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 0.49 -0.04 56 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.61 -0.04 56 0 40 0
30DEC25 11.50 P 0.00 0.00 0.00 0.72 -0.06 56 0 5 0
30DEC25 12.00 P 0.00 0.00 0.00 0.87 -0.06 56 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.02 -0.07 56 0 1 0
30DEC25 13.00 P 0.00 0.00 0.00 1.19 -0.08 56 0 7 0
30DEC25 13.50 P 0.00 0.00 0.00 1.37 -0.09 56 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.56 -0.11 56 0 5 0
30DEC25 14.50 P 0.00 0.00 0.00 1.77 -0.12 56 0 52 0
30DEC25 15.00 P 0.00 0.00 0.00 2.00 -0.11 56 0 7 0
30DEC25 15.50 P 0.00 0.00 0.00 2.22 -0.15 56 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.48 -0.15 56 0 17 0
30DEC25 16.50 P 0.00 0.00 0.00 2.68 -0.16 55 0 15 0
30DEC25 17.00 P 0.00 0.00 0.00 2.96 -0.18 55 0 4 0
30DEC25 17.50 P 0.00 0.00 0.00 3.25 -0.20 55 0 4 0
30DEC25 18.00 P 3.55 3.55 3.55 3.55 -0.19 55 1 37 +1
30DEC25 18.50 P 0.00 0.00 0.00 3.87 -0.20 55 0 23 0
30DEC25 19.00 P 0.00 0.00 0.00 4.21 -0.20 56 0 496 0
30DEC25 19.50 P 0.00 0.00 0.00 4.55 -0.21 56 0 496 0
30DEC25 20.00 P 0.00 0.00 0.00 4.88 -0.24 56 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.56 -0.28 56 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.31 -0.28 56 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.06 -0.31 56 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.85 -0.33 56 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.66 -0.35 56 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.49 -0.37 56 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.35 -0.38 56 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.29 -0.07 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.48 -0.07 55 0 2 0
30MAR26 13.50 P 0.00 0.00 0.00 1.67 -0.08 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.88 -0.10 55 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 2.11 -0.10 55 0 10 0
30MAR26 15.00 P 0.00 0.00 0.00 2.34 -0.10 55 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 2.58 -0.13 55 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.84 -0.13 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.08 -0.13 55 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 3.37 -0.14 55 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 3.67 -0.15 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.93 -0.16 55 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 4.25 -0.17 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.58 -0.18 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.93 -0.19 56 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.25 -0.22 55 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.94 -0.23 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.66 -0.26 55 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.42 -0.26 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.18 -0.29 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.98 -0.31 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.80 -0.31 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.62 -0.35 55 0 0 0
TOTAL PUT 333 26,531 +5
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$ 7.76
28MAR25 4.70 C 0.00 0.00 0.00 3.07 +0.19 104 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.97 +0.19 99 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 2.87 +0.19 95 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 2.77 +0.19 90 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 2.52 +0.19 79 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.27 +0.19 69 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.02 +0.19 59 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 1.77 +0.19 49 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 1.52 +0.19 39 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.27 +0.18 24 0 10 0
28MAR25 6.75 C 0.00 0.00 0.00 1.03 +0.18 41 0 61 0
28MAR25 7.00 C 0.00 0.00 0.00 0.79 +0.17 37 0 45 0
28MAR25 7.25 C 0.00 0.00 0.00 0.56 +0.12 34 0 131 0
28MAR25 7.50 C 0.00 0.00 0.00 0.38 +0.09 36 0 198 0
28MAR25 7.75 C 0.25 0.25 0.25 0.25 +0.06 39 20 112 +20
28MAR25 8.00 C 0.15 0.16 0.15 0.15 +0.05 40 3 111 0
28MAR25 8.25 C 0.08 0.09 0.08 0.08 +0.02 39 18 409 +7
28MAR25 8.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 95 0
28MAR25 8.75 C 0.00 0.00 0.00 0.02 0.00 40 0 184 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 111 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 28 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 36 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 35 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 25 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 143 0 3 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 2.98 +0.19 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 2.88 +0.18 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 2.79 +0.19 55 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 2.54 +0.19 47 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.29 +0.19 40 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.04 +0.19 32 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 1.80 +0.19 38 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 1.56 +0.18 37 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.33 +0.18 37 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.11 +0.17 37 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.89 +0.15 34 0 69 0
29APR25 7.25 C 0.00 0.00 0.00 0.71 +0.14 35 0 132 0
29APR25 7.50 C 0.47 0.55 0.47 0.56 +0.12 36 17 120 0
29APR25 7.75 C 0.41 0.41 0.41 0.45 +0.13 38 100 246 +100
29APR25 8.00 C 0.31 0.31 0.31 0.32 +0.09 37 15 98 +6
29APR25 8.25 C 0.00 0.00 0.00 0.24 +0.07 37 0 170 0
29APR25 8.50 C 0.15 0.16 0.15 0.17 +0.05 37 41 49 -39
29APR25 8.75 C 0.00 0.00 0.00 0.12 +0.04 37 0 69 0
29APR25 9.00 C 0.09 0.09 0.09 0.09 +0.03 39 13 168 0
29APR25 9.25 C 0.00 0.00 0.00 0.06 +0.02 38 0 90 0
29APR25 9.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 15 0
29APR25 9.75 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 2.90 +0.19 0 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 2.80 +0.19 0 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 2.56 +0.19 40 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.31 +0.18 34 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.07 +0.18 35 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 1.84 +0.18 37 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 1.61 +0.17 36 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.39 +0.16 36 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.19 +0.15 36 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.99 +0.14 35 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.82 +0.12 35 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.66 +0.10 34 0 2 0
29MAY25 7.75 C 0.00 0.00 0.00 0.54 +0.09 35 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.43 +0.08 35 0 16 0
29MAY25 8.25 C 0.00 0.00 0.00 0.34 +0.06 36 0 60 0
29MAY25 8.50 C 0.24 0.24 0.24 0.27 +0.05 36 30 40 +29
29MAY25 8.75 C 0.19 0.19 0.19 0.21 +0.05 36 1 40 0
29MAY25 9.00 C 0.00 0.00 0.00 0.16 +0.04 36 0 46 0
29MAY25 9.25 C 0.00 0.00 0.00 0.12 +0.03 36 0 54 0
29MAY25 9.50 C 0.00 0.00 0.00 0.09 +0.03 37 0 26 0
29MAY25 9.75 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 10 0
29MAY25 10.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 3.10 +0.19 0 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 3.00 +0.19 0 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 2.91 +0.19 43 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 2.81 +0.19 40 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.56 +0.18 34 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.32 +0.18 36 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.09 +0.19 38 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 1.86 +0.18 38 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.64 +0.17 37 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.43 +0.16 37 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.24 +0.15 37 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.05 +0.13 36 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.89 +0.14 36 0 30 0
27JUN25 7.50 C 0.00 0.00 0.00 0.74 +0.08 36 0 72 0
27JUN25 7.75 C 0.00 0.00 0.00 0.64 +0.12 38 0 25 0
27JUN25 8.00 C 0.00 0.00 0.00 0.51 +0.07 36 0 40 0
27JUN25 8.25 C 0.00 0.00 0.00 0.44 +0.09 38 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.35 +0.07 37 0 20 0
27JUN25 8.75 C 0.00 0.00 0.00 0.29 +0.07 38 0 8 0
27JUN25 9.00 C 0.00 0.00 0.00 0.23 +0.05 38 0 23 0
27JUN25 9.25 C 0.00 0.00 0.00 0.19 +0.05 38 0 1 0
27JUN25 9.50 C 0.00 0.00 0.00 0.15 +0.05 38 0 5 0
27JUN25 9.75 C 0.00 0.00 0.00 0.11 +0.03 37 0 5 0
27JUN25 10.00 C 0.00 0.00 0.00 0.09 +0.03 37 0 2 0
27JUN25 10.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 10 0
27JUN25 11.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 37 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 45 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 3.11 +0.19 37 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 3.02 +0.19 39 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 2.92 +0.19 37 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 2.83 +0.19 38 0 5 0
29SEP25 5.25 C 0.00 0.00 0.00 2.60 +0.19 38 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.37 +0.17 37 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.16 +0.17 37 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.96 +0.17 37 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 1.77 +0.16 37 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.59 +0.15 37 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.43 +0.15 37 0 1 0
29SEP25 7.00 C 0.00 0.00 0.00 1.28 +0.15 37 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.13 +0.13 37 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.01 +0.14 37 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.89 +0.12 37 0 15 0
29SEP25 8.00 C 0.00 0.00 0.00 0.78 +0.11 37 0 1 0
29SEP25 8.25 C 0.00 0.00 0.00 0.68 +0.10 37 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.60 +0.10 37 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.52 +0.09 37 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.45 +0.08 37 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 0.39 +0.07 37 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.34 +0.06 37 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.29 +0.06 37 0 2 0
29SEP25 10.00 C 0.00 0.00 0.00 0.25 +0.05 37 0 15 0
29SEP25 10.50 C 0.00 0.00 0.00 0.19 +0.05 38 0 5 0
29SEP25 11.00 C 0.00 0.00 0.00 0.14 +0.04 38 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 15 0
29SEP25 12.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.03 +0.01 38 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 0.00 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 39 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 42 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 3.07 +0.18 37 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.99 +0.19 38 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.90 +0.18 37 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.69 +0.18 37 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.49 +0.18 38 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.29 +0.17 37 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.11 +0.17 37 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.93 +0.16 37 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.77 +0.16 37 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.61 +0.15 37 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.47 +0.15 37 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 1.34 +0.14 37 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.21 +0.14 37 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.10 +0.13 37 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.99 +0.12 37 0 15 0
30DEC25 8.25 C 0.00 0.00 0.00 0.89 +0.11 37 0 32 0
30DEC25 8.50 C 0.00 0.00 0.00 0.81 +0.12 37 0 58 0
30DEC25 8.75 C 0.00 0.00 0.00 0.72 +0.10 37 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.65 +0.10 37 0 33 0
30DEC25 9.25 C 0.00 0.00 0.00 0.58 +0.09 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.52 +0.08 37 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.47 +0.08 37 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.41 +0.06 37 0 30 0
30DEC25 10.50 C 0.00 0.00 0.00 0.33 +0.06 37 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.26 +0.05 37 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 2.99 +0.18 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.79 +0.18 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.60 +0.18 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.42 +0.17 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.24 +0.17 37 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.08 +0.16 37 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.92 +0.16 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.78 +0.16 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.64 +0.15 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.51 +0.15 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.39 +0.15 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.27 +0.13 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.17 +0.13 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.07 +0.12 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.98 +0.11 37 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.90 +0.12 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.82 +0.10 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.75 +0.10 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.68 +0.09 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.62 +0.08 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.55 +0.06 37 0 0 0
30MAR26 10.50 C 0.42 0.42 0.42 0.46 +0.06 37 2 2 +2
TOTAL CALL 260 3,910 +125
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 99 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 78 0 40 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 73 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 133 0
28MAR25 6.50 P 0.01 0.01 0.01 0.01 0.00 50 2 236 -2
28MAR25 6.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 343 0
28MAR25 7.00 P 0.04 0.04 0.04 0.02 -0.03 38 2 277 -2
28MAR25 7.25 P 0.07 0.07 0.06 0.06 -0.05 39 13 131 0
28MAR25 7.50 P 0.15 0.15 0.15 0.13 -0.09 40 4 79 +1
28MAR25 7.75 P 0.00 0.00 0.00 0.23 -0.12 39 0 96 0
28MAR25 8.00 P 0.00 0.00 0.00 0.38 -0.15 40 0 9 0
28MAR25 8.25 P 0.00 0.00 0.00 0.57 -0.18 42 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.79 -0.16 45 0 10 0
28MAR25 8.75 P 0.00 0.00 0.00 1.00 -0.19 39 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 1.24 -0.19 0 0 1 0
28MAR25 9.25 P 0.00 0.00 0.00 1.49 -0.19 0 0 1 0
28MAR25 9.50 P 0.00 0.00 0.00 1.74 -0.19 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 1.99 -0.19 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 2.24 -0.19 0 0 2 0
28MAR25 10.50 P 0.00 0.00 0.00 2.74 -0.19 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 3.24 -0.19 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.74 -0.19 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 4.24 -0.19 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.74 -0.19 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 5.24 -0.19 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.74 -0.19 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 6.24 -0.19 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.74 -0.19 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 7.24 -0.19 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 7.74 -0.19 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 8.24 -0.19 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 8.74 -0.19 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 9.24 -0.19 0 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 4.90 P 0.01 0.01 0.01 0.01 0.00 63 16 16 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 112 0
29APR25 6.25 P 0.02 0.02 0.02 0.02 -0.01 38 5 38 -5
29APR25 6.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 100 0
29APR25 6.75 P 0.00 0.00 0.00 0.07 -0.02 37 0 95 0
29APR25 7.00 P 0.13 0.13 0.13 0.11 -0.05 36 15 154 -15
29APR25 7.25 P 0.19 0.19 0.19 0.18 -0.06 37 30 292 +30
29APR25 7.50 P 0.30 0.30 0.28 0.27 -0.06 37 50 169 +45
29APR25 7.75 P 0.42 0.42 0.40 0.38 -0.10 36 30 176 +30
29APR25 8.00 P 0.00 0.00 0.00 0.52 -0.13 36 0 8 0
29APR25 8.25 P 0.00 0.00 0.00 0.69 -0.14 37 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.89 -0.12 39 0 1 0
29APR25 8.75 P 0.00 0.00 0.00 1.08 -0.15 38 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 1.29 -0.16 37 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 1.52 -0.17 38 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.75 -0.18 37 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 1.99 -0.19 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 2.24 -0.19 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.74 -0.19 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 -0.02 34 0 6 0
29MAY25 6.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 14 0
29MAY25 6.25 P 0.00 0.00 0.00 0.05 -0.02 36 0 10 0
29MAY25 6.50 P 0.00 0.00 0.00 0.08 -0.03 36 0 23 0
29MAY25 6.75 P 0.00 0.00 0.00 0.12 -0.05 36 0 41 0
29MAY25 7.00 P 0.19 0.19 0.19 0.18 -0.05 36 1 15 +1
29MAY25 7.25 P 0.00 0.00 0.00 0.25 -0.08 35 0 14 0
29MAY25 7.50 P 0.00 0.00 0.00 0.36 -0.08 36 0 3 0
29MAY25 7.75 P 0.52 0.52 0.52 0.48 -0.10 36 2 2 +2
29MAY25 8.00 P 0.00 0.00 0.00 0.62 -0.11 36 0 3 0
29MAY25 8.25 P 0.00 0.00 0.00 0.77 -0.14 36 0 31 0
29MAY25 8.50 P 0.00 0.00 0.00 0.96 -0.13 37 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.13 -0.16 35 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 1.34 -0.16 36 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.55 -0.17 35 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.78 -0.17 36 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 2.01 -0.18 36 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.25 -0.18 37 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.74 -0.19 0 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 326 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 5 0
27JUN25 5.75 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 25 0
27JUN25 6.25 P 0.00 0.00 0.00 0.11 -0.02 38 0 13 0
27JUN25 6.50 P 0.00 0.00 0.00 0.15 -0.04 37 0 105 0
27JUN25 6.75 P 0.00 0.00 0.00 0.21 -0.05 37 0 156 0
27JUN25 7.00 P 0.00 0.00 0.00 0.28 -0.07 36 0 85 0
27JUN25 7.25 P 0.00 0.00 0.00 0.39 -0.06 37 0 2 0
27JUN25 7.50 P 0.00 0.00 0.00 0.49 -0.09 37 0 14 0
27JUN25 7.75 P 0.00 0.00 0.00 0.62 -0.09 37 0 2 0
27JUN25 8.00 P 0.00 0.00 0.00 0.75 -0.13 36 0 15 0
27JUN25 8.25 P 0.00 0.00 0.00 0.93 -0.13 38 0 7 0
27JUN25 8.50 P 0.00 0.00 0.00 1.10 -0.11 38 0 22 0
27JUN25 8.75 P 0.00 0.00 0.00 1.28 -0.12 37 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.47 -0.14 37 0 2 0
27JUN25 9.25 P 0.00 0.00 0.00 1.68 -0.14 38 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.89 -0.15 37 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 2.11 -0.16 38 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.33 -0.17 37 0 10 0
27JUN25 10.50 P 0.00 0.00 0.00 2.79 -0.18 37 0 2 0
27JUN25 11.00 P 0.00 0.00 0.00 3.27 -0.18 38 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.75 -0.18 37 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 4.24 -0.19 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.74 -0.19 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 5.24 -0.19 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.74 -0.19 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 6.24 -0.19 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.74 -0.19 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 7.24 -0.19 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 7.74 -0.19 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 8.24 -0.19 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 8.74 -0.19 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 9.24 -0.19 0 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 330 0
29SEP25 4.80 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.30 -0.03 38 0 27 0
29SEP25 6.75 P 0.00 0.00 0.00 0.38 -0.04 37 0 6 0
29SEP25 7.00 P 0.00 0.00 0.00 0.47 -0.05 37 0 26 0
29SEP25 7.25 P 0.00 0.00 0.00 0.57 -0.06 37 0 1 0
29SEP25 7.50 P 0.00 0.00 0.00 0.69 -0.07 37 0 79 0
29SEP25 7.75 P 0.00 0.00 0.00 0.82 -0.08 37 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.96 -0.09 37 0 42 0
29SEP25 8.25 P 0.00 0.00 0.00 1.12 -0.09 37 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.28 -0.10 37 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.45 -0.11 37 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.63 -0.12 37 0 1 0
29SEP25 9.25 P 0.00 0.00 0.00 1.83 -0.12 37 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 2.02 -0.13 37 0 2 0
29SEP25 9.75 P 0.00 0.00 0.00 2.23 -0.13 37 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.44 -0.14 37 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 2.88 -0.15 38 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.33 -0.16 37 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.80 -0.16 38 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 4.27 -0.17 37 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.75 -0.18 37 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 5.24 -0.19 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.74 -0.19 0 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 6.24 -0.19 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.74 -0.19 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 7.24 -0.19 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 7.74 -0.19 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 8.24 -0.19 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 8.74 -0.19 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 9.24 -0.19 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.06 -0.01 37 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.21 -0.01 38 0 6 0
30DEC25 6.00 P 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.33 -0.03 37 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.41 -0.03 37 0 2 0
30DEC25 6.75 P 0.00 0.00 0.00 0.50 -0.04 37 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.60 -0.04 37 0 13 0
30DEC25 7.25 P 0.00 0.00 0.00 0.71 -0.06 37 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.84 -0.05 37 0 1 0
30DEC25 7.75 P 0.00 0.00 0.00 0.97 -0.06 37 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.11 -0.07 37 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 1.26 -0.08 37 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.42 -0.08 37 0 4 0
30DEC25 8.75 P 0.00 0.00 0.00 1.58 -0.10 37 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.76 -0.10 37 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 1.94 -0.11 37 0 2 0
30DEC25 9.50 P 0.00 0.00 0.00 2.13 -0.12 37 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.33 -0.12 37 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 2.53 -0.13 37 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.95 -0.14 37 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.39 -0.15 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.28 -0.02 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.35 -0.02 37 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.42 -0.03 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.51 -0.03 37 0 20 0
30MAR26 6.75 P 0.00 0.00 0.00 0.61 -0.03 37 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.71 -0.04 37 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.83 -0.04 37 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.95 -0.05 37 0 17 0
30MAR26 7.75 P 0.00 0.00 0.00 1.08 -0.06 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.22 -0.06 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.37 -0.07 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.53 -0.08 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.69 -0.09 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.86 -0.10 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.04 -0.10 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.23 -0.10 37 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 2.42 -0.11 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.62 -0.11 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.02 -0.13 37 0 0 0
TOTAL PUT 170 4,246 +85
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$ 22.70
28MAR25 10.50 C 0.00 0.00 0.00 12.22 +0.60 143 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 11.72 +0.60 132 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 11.22 +0.60 121 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 10.72 +0.60 110 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 10.22 +0.60 97 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 9.72 +0.60 72 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 9.22 +0.60 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 8.72 +0.60 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 8.22 +0.60 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 7.72 +0.60 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 7.22 +0.59 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 6.72 +0.59 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 6.23 +0.60 64 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 5.73 +0.60 58 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 5.23 +0.59 51 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 4.73 +0.58 45 0 19 0
28MAR25 18.50 C 0.00 0.00 0.00 4.24 +0.58 49 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 3.75 +0.56 47 0 5 0
28MAR25 19.50 C 0.00 0.00 0.00 3.28 +0.54 49 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 2.82 +0.51 49 0 107 0
28MAR25 21.00 C 0.00 0.00 0.00 1.94 +0.38 46 0 180 0
28MAR25 22.00 C 0.00 0.00 0.00 1.23 +0.25 46 0 198 0
28MAR25 23.00 C 0.00 0.00 0.00 0.72 +0.15 47 0 343 0
28MAR25 24.00 C 0.40 0.41 0.40 0.41 +0.11 49 110 406 -100
28MAR25 25.00 C 0.30 0.30 0.30 0.20 +0.06 49 115 397 +115
28MAR25 26.00 C 0.18 0.18 0.18 0.09 +0.02 49 50 199 0
28MAR25 27.00 C 0.12 0.12 0.12 0.04 +0.01 50 10 535 -10
28MAR25 28.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 912 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 209 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 144 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 88 0 18 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29APR25 14.50 C 0.00 0.00 0.00 8.30 +0.58 61 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 7.82 +0.57 62 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 7.35 +0.56 63 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 6.88 +0.55 62 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.42 +0.53 62 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.97 +0.52 62 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 5.53 +0.49 61 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 5.11 +0.47 62 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.71 +0.46 62 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 4.32 +0.43 62 0 45 0
29APR25 19.50 C 0.00 0.00 0.00 3.95 +0.41 62 0 2 0
29APR25 20.00 C 0.00 0.00 0.00 3.60 +0.38 62 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 2.92 +0.28 61 0 18 0
29APR25 22.00 C 0.00 0.00 0.00 2.34 +0.23 60 0 176 0
29APR25 23.00 C 0.00 0.00 0.00 1.89 +0.15 61 0 128 0
29APR25 24.00 C 1.58 1.58 1.58 1.50 +0.13 61 30 208 +30
29APR25 25.00 C 1.20 1.20 1.20 1.19 +0.12 62 1 320 +1
29APR25 26.00 C 0.96 0.96 0.96 0.92 +0.09 62 20 758 +20
29APR25 27.00 C 0.73 0.73 0.73 0.72 +0.09 63 5 1,268 +5
29APR25 28.00 C 0.68 0.68 0.68 0.55 +0.07 63 5 179 +5
29APR25 29.00 C 0.00 0.00 0.00 0.41 +0.05 62 0 138 0
29APR25 30.00 C 0.00 0.00 0.00 0.31 +0.04 63 0 353 0
29APR25 31.00 C 0.00 0.00 0.00 0.23 +0.03 62 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.17 +0.02 62 0 0 0
29APR25 33.00 C 0.23 0.23 0.23 0.12 +0.01 62 15 15 0
29MAY25 14.50 C 0.00 0.00 0.00 8.44 +0.57 62 0 0 0
29MAY25 15.00 C 7.61 7.63 7.61 7.98 +0.56 62 123 200 +123
29MAY25 15.50 C 0.00 0.00 0.00 7.53 +0.55 61 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 7.10 +0.54 62 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.67 +0.52 62 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 6.26 +0.51 62 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.86 +0.50 62 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 5.48 +0.48 62 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 5.11 +0.47 62 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 4.76 +0.45 62 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 4.42 +0.43 62 0 520 0
29MAY25 20.00 C 0.00 0.00 0.00 4.10 +0.41 62 0 940 0
29MAY25 21.00 C 0.00 0.00 0.00 3.40 +0.31 59 0 580 0
29MAY25 22.00 C 0.00 0.00 0.00 2.89 +0.26 59 0 440 0
29MAY25 23.00 C 0.00 0.00 0.00 2.49 +0.23 61 0 785 0
29MAY25 24.00 C 0.00 0.00 0.00 2.10 +0.20 61 0 505 0
29MAY25 25.00 C 0.00 0.00 0.00 1.77 +0.19 62 0 55 0
29MAY25 26.00 C 0.00 0.00 0.00 1.49 +0.19 62 0 22 0
29MAY25 27.00 C 0.00 0.00 0.00 1.24 +0.17 63 0 65 0
29MAY25 28.00 C 0.00 0.00 0.00 1.03 +0.15 63 0 23 0
29MAY25 29.00 C 0.00 0.00 0.00 0.84 +0.13 62 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.69 +0.11 62 0 62 0
29MAY25 31.00 C 0.00 0.00 0.00 0.55 +0.09 62 0 8 0
29MAY25 32.00 C 0.00 0.00 0.00 0.44 +0.07 62 0 6 0
29MAY25 33.00 C 0.00 0.00 0.00 0.36 +0.06 62 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 12.33 +0.59 60 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 11.84 +0.58 59 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 11.36 +0.58 61 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 10.88 +0.58 61 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 10.40 +0.57 60 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 9.93 +0.56 60 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 9.47 +0.55 61 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 9.01 +0.54 60 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 8.56 +0.52 60 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 8.13 +0.52 61 0 10 0
27JUN25 15.50 C 0.00 0.00 0.00 7.70 +0.50 61 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 7.28 +0.48 60 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 6.88 +0.47 61 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 6.49 +0.45 61 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 6.11 +0.43 61 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 5.75 +0.42 61 0 20 0
27JUN25 18.50 C 0.00 0.00 0.00 5.40 +0.40 61 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 5.06 +0.37 60 0 18 0
27JUN25 19.50 C 0.00 0.00 0.00 4.74 +0.36 60 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 4.43 +0.33 60 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 3.75 +0.29 58 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 3.26 +0.26 58 0 710 0
27JUN25 23.00 C 2.90 2.90 2.90 2.82 +0.22 59 14 767 0
27JUN25 24.00 C 0.00 0.00 0.00 2.42 +0.18 59 0 15 0
27JUN25 25.00 C 0.00 0.00 0.00 2.09 +0.15 59 0 70 0
27JUN25 26.00 C 0.00 0.00 0.00 1.80 +0.11 60 0 72 0
27JUN25 27.00 C 1.60 1.60 1.60 1.57 +0.10 60 10 91 0
27JUN25 28.00 C 0.00 0.00 0.00 1.38 +0.10 62 0 60 0
27JUN25 29.00 C 0.00 0.00 0.00 1.17 +0.09 61 0 5 0
27JUN25 30.00 C 0.00 0.00 0.00 0.99 +0.07 61 0 100 0
27JUN25 31.00 C 0.00 0.00 0.00 0.81 +0.06 60 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.69 +0.05 61 0 6 0
27JUN25 33.00 C 0.00 0.00 0.00 0.58 +0.04 61 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.49 +0.03 61 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.41 +0.02 60 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.34 +0.01 60 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.29 +0.01 60 0 4 0
29SEP25 11.00 C 0.00 0.00 0.00 11.93 +0.55 60 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 11.48 +0.55 61 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 11.03 +0.53 61 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 10.60 +0.53 61 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 10.17 +0.51 61 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 9.76 +0.50 61 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 9.35 +0.48 61 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 8.96 +0.47 61 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 8.58 +0.47 61 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 8.21 +0.44 61 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 7.85 +0.43 61 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 7.51 +0.43 61 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 7.17 +0.40 61 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 6.85 +0.38 61 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 6.54 +0.38 61 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 6.24 +0.36 61 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 5.95 +0.34 61 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 5.68 +0.33 61 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 5.41 +0.33 61 0 5 0
29SEP25 21.00 C 0.00 0.00 0.00 4.91 +0.28 61 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 4.45 +0.27 61 0 5 0
29SEP25 23.00 C 0.00 0.00 0.00 4.03 +0.23 61 0 20 0
29SEP25 24.00 C 0.00 0.00 0.00 3.65 +0.23 61 0 5 0
29SEP25 25.00 C 0.00 0.00 0.00 3.29 +0.18 61 0 5 0
29SEP25 26.00 C 0.00 0.00 0.00 2.98 +0.26 61 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 2.59 +0.13 59 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 2.36 +0.13 60 0 65 0
29SEP25 29.00 C 0.00 0.00 0.00 2.19 +0.13 61 0 15 0
29SEP25 30.00 C 0.00 0.00 0.00 1.97 +0.09 61 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 1.79 +0.10 61 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 1.60 +0.08 61 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 1.45 +0.07 61 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 1.31 +0.06 61 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 1.17 +0.05 61 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 1.06 +0.04 61 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.96 +0.04 61 0 4 0
30DEC25 14.50 C 0.00 0.00 0.00 9.47 +0.43 61 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.14 +0.43 61 0 102 0
30DEC25 15.50 C 0.00 0.00 0.00 8.81 +0.43 61 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.48 +0.40 61 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 8.16 +0.38 61 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.87 +0.38 61 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.57 +0.38 61 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.28 +0.34 61 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.01 +0.33 61 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 6.75 +0.33 61 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.49 +0.32 61 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.24 +0.30 61 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.78 +0.27 61 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.34 +0.26 61 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.94 +0.22 61 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.58 +0.22 61 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.21 +0.18 61 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 3.91 +0.17 61 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 3.62 +0.17 61 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 3.32 +0.12 61 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 3.09 +0.12 61 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 2.86 +0.12 61 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 2.63 +0.10 61 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.45 +0.09 61 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 2.27 +0.08 61 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 2.10 +0.08 61 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.75 +0.38 61 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.46 +0.37 61 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.17 +0.33 61 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.92 +0.33 61 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.67 +0.32 61 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.42 +0.32 61 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.17 +0.30 61 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.93 +0.27 61 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.51 +0.27 61 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.09 +0.26 61 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.70 +0.22 61 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.35 +0.21 61 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.00 +0.20 61 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 4.69 +0.17 61 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.41 +0.17 61 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.13 +0.17 61 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.85 +0.12 61 0 0 0
30MAR26 30.00 C 3.50 3.50 3.50 3.63 +0.12 61 9 9 +9
30MAR26 31.00 C 0.00 0.00 0.00 3.41 +0.11 61 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.20 +0.12 61 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.99 +0.08 61 0 0 0
TOTAL CALL 517 13,740 +198
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 8 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 120 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 18 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 213 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 135 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 170 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 325 0
28MAR25 18.50 P 0.00 0.00 0.00 0.02 -0.02 53 0 146 0
28MAR25 19.00 P 0.05 0.05 0.05 0.03 -0.03 51 15 1,286 0
28MAR25 19.50 P 0.07 0.07 0.07 0.05 -0.06 49 30 120 0
28MAR25 20.00 P 0.12 0.12 0.12 0.09 -0.09 49 40 337 -40
28MAR25 21.00 P 0.28 0.28 0.25 0.24 -0.17 49 70 455 +20
28MAR25 22.00 P 0.53 0.53 0.53 0.53 -0.28 48 2 970 0
28MAR25 23.00 P 0.00 0.00 0.00 1.04 -0.38 50 0 283 0
28MAR25 24.00 P 0.00 0.00 0.00 1.71 -0.50 51 0 63 0
28MAR25 25.00 P 0.00 0.00 0.00 2.46 -0.55 48 0 36 0
28MAR25 26.00 P 0.00 0.00 0.00 3.36 -0.57 49 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.31 -0.60 47 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.30 -0.60 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.30 -0.60 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.30 -0.60 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.30 -0.60 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.30 -0.60 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.30 -0.60 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.30 -0.60 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.30 -0.60 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.30 -0.60 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 14.30 -0.60 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.05 -0.02 63 0 37 0
29APR25 15.50 P 0.00 0.00 0.00 0.07 -0.04 62 0 144 0
29APR25 16.00 P 0.00 0.00 0.00 0.10 -0.05 62 0 96 0
29APR25 16.50 P 0.00 0.00 0.00 0.14 -0.07 62 0 262 0
29APR25 17.00 P 0.00 0.00 0.00 0.19 -0.09 62 0 260 0
29APR25 17.50 P 0.00 0.00 0.00 0.25 -0.10 62 0 21 0
29APR25 18.00 P 0.42 0.42 0.35 0.33 -0.13 62 30 1,108 0
29APR25 18.50 P 0.46 0.46 0.46 0.43 -0.12 62 5 287 0
29APR25 19.00 P 0.00 0.00 0.00 0.54 -0.13 63 0 537 0
29APR25 19.50 P 0.00 0.00 0.00 0.67 -0.15 62 0 340 0
29APR25 20.00 P 0.95 0.95 0.82 0.82 -0.17 63 15 367 +15
29APR25 21.00 P 1.22 1.22 1.22 1.18 -0.22 63 2 65 +2
29APR25 22.00 P 1.80 1.80 1.80 1.59 -0.33 62 5 12 +5
29APR25 23.00 P 0.00 0.00 0.00 2.14 -0.36 63 0 34 0
29APR25 24.00 P 0.00 0.00 0.00 2.75 -0.42 63 0 20 0
29APR25 25.00 P 0.00 0.00 0.00 3.38 -0.45 62 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 4.10 -0.50 62 0 3 0
29APR25 27.00 P 0.00 0.00 0.00 4.89 -0.52 62 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.73 -0.53 62 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.60 -0.55 62 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.50 -0.57 62 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.43 -0.57 62 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.38 -0.58 62 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 10.34 -0.59 62 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 0.12 -0.03 62 0 8 0
29MAY25 15.00 P 0.00 0.00 0.00 0.16 -0.04 62 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.21 -0.04 62 0 10 0
29MAY25 16.00 P 0.00 0.00 0.00 0.26 -0.07 61 0 8 0
29MAY25 16.50 P 0.00 0.00 0.00 0.34 -0.07 62 0 3 0
29MAY25 17.00 P 0.00 0.00 0.00 0.42 -0.09 62 0 20 0
29MAY25 17.50 P 0.48 0.48 0.46 0.54 -0.06 63 3 4 +3
29MAY25 18.00 P 0.00 0.00 0.00 0.65 -0.08 63 0 109 0
29MAY25 18.50 P 0.00 0.00 0.00 0.79 -0.07 63 0 42 0
29MAY25 19.00 P 0.00 0.00 0.00 0.90 -0.13 62 0 355 0
29MAY25 19.50 P 0.00 0.00 0.00 1.06 -0.13 62 0 520 0
29MAY25 20.00 P 0.00 0.00 0.00 1.22 -0.17 61 0 943 0
29MAY25 21.00 P 0.00 0.00 0.00 1.63 -0.21 61 0 572 0
29MAY25 22.00 P 0.00 0.00 0.00 2.10 -0.27 61 0 460 0
29MAY25 23.00 P 0.00 0.00 0.00 2.67 -0.30 62 0 740 0
29MAY25 24.00 P 0.00 0.00 0.00 3.29 -0.36 63 0 490 0
29MAY25 25.00 P 0.00 0.00 0.00 3.89 -0.36 62 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 4.59 -0.39 62 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 5.32 -0.44 62 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 6.12 -0.45 62 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.94 -0.48 62 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.79 -0.50 62 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.67 -0.52 62 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.57 -0.54 62 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 10.50 -0.54 62 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.03 -0.02 59 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.05 -0.02 60 0 6 0
27JUN25 12.50 P 0.00 0.00 0.00 0.07 -0.03 61 0 30 0
27JUN25 13.00 P 0.00 0.00 0.00 0.10 -0.04 61 0 24 0
27JUN25 13.50 P 0.00 0.00 0.00 0.13 -0.05 60 0 20 0
27JUN25 14.00 P 0.00 0.00 0.00 0.17 -0.07 60 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.22 -0.08 60 0 99 0
27JUN25 15.00 P 0.00 0.00 0.00 0.28 -0.10 60 0 404 0
27JUN25 15.50 P 0.42 0.42 0.42 0.36 -0.10 61 3 51 0
27JUN25 16.00 P 0.56 0.56 0.54 0.44 -0.12 61 3 23 -3
27JUN25 16.50 P 0.00 0.00 0.00 0.54 -0.13 61 0 16 0
27JUN25 17.00 P 0.00 0.00 0.00 0.65 -0.15 61 0 6 0
27JUN25 17.50 P 0.00 0.00 0.00 0.79 -0.16 61 0 22 0
27JUN25 18.00 P 0.00 0.00 0.00 0.93 -0.16 61 0 224 0
27JUN25 18.50 P 0.00 0.00 0.00 1.08 -0.17 61 0 53 0
27JUN25 19.00 P 1.28 1.28 1.28 1.26 -0.18 62 3 282 0
27JUN25 19.50 P 0.00 0.00 0.00 1.44 -0.20 62 0 230 0
27JUN25 20.00 P 0.00 0.00 0.00 1.64 -0.23 62 0 47 0
27JUN25 21.00 P 0.00 0.00 0.00 2.08 -0.30 62 0 31 0
27JUN25 22.00 P 0.00 0.00 0.00 2.60 -0.34 62 0 720 0
27JUN25 23.00 P 0.00 0.00 0.00 3.16 -0.36 63 0 822 0
27JUN25 24.00 P 0.00 0.00 0.00 3.76 -0.42 63 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 4.31 -0.42 61 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 4.99 -0.46 61 0 2 0
27JUN25 27.00 P 0.00 0.00 0.00 5.71 -0.48 60 0 2 0
27JUN25 28.00 P 0.00 0.00 0.00 6.48 -0.50 61 0 12 0
27JUN25 29.00 P 0.00 0.00 0.00 7.27 -0.51 61 0 10 0
27JUN25 30.00 P 0.00 0.00 0.00 8.09 -0.53 60 0 16 0
27JUN25 31.00 P 0.00 0.00 0.00 8.93 -0.55 60 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.81 -0.55 61 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.70 -0.56 61 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.61 -0.57 61 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.53 -0.57 61 0 2 0
27JUN25 36.00 P 0.00 0.00 0.00 13.46 -0.59 60 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 14.42 -0.58 61 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.15 -0.04 61 0 3 0
29SEP25 11.50 P 0.00 0.00 0.00 0.19 -0.05 60 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.24 -0.07 61 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.31 -0.06 61 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.37 -0.09 61 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.45 -0.10 61 0 5 0
29SEP25 14.00 P 0.00 0.00 0.00 0.54 -0.11 61 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.64 -0.13 61 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.76 -0.13 61 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 0.87 -0.16 61 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 1.01 -0.17 61 0 5 0
29SEP25 16.50 P 0.00 0.00 0.00 1.16 -0.17 61 0 15 0
29SEP25 17.00 P 0.00 0.00 0.00 1.31 -0.20 61 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.48 -0.22 61 0 5 0
29SEP25 18.00 P 0.00 0.00 0.00 1.67 -0.22 61 0 14 0
29SEP25 18.50 P 0.00 0.00 0.00 1.85 -0.25 61 0 9 0
29SEP25 19.00 P 0.00 0.00 0.00 2.05 -0.27 61 0 16 0
29SEP25 19.50 P 0.00 0.00 0.00 2.28 -0.27 61 0 5 0
29SEP25 20.00 P 0.00 0.00 0.00 2.50 -0.19 61 0 19 0
29SEP25 21.00 P 2.68 2.68 2.68 2.96 -0.25 60 5 24 +5
29SEP25 22.00 P 0.00 0.00 0.00 3.52 -0.21 61 0 20 0
29SEP25 23.00 P 0.00 0.00 0.00 4.12 -0.33 61 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 4.68 -0.38 61 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 5.31 -0.43 61 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 5.99 -0.43 61 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 6.68 -0.46 61 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 7.42 -0.47 61 0 50 0
29SEP25 29.00 P 0.00 0.00 0.00 8.17 -0.48 61 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.95 -0.50 61 0 40 0
29SEP25 31.00 P 0.00 0.00 0.00 9.75 -0.51 61 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.56 -0.52 61 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.40 -0.54 61 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.26 -0.53 61 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.11 -0.55 61 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 14.00 -0.56 61 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 14.89 -0.57 61 0 10 0
30DEC25 14.50 P 0.00 0.00 0.00 1.03 -0.17 61 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.18 -0.17 61 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.33 -0.18 61 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 1.49 -0.20 61 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.66 -0.22 61 0 15 0
30DEC25 17.00 P 0.00 0.00 0.00 1.85 -0.22 61 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.04 -0.23 61 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.24 -0.26 61 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 2.46 -0.27 61 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 2.69 -0.27 61 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 2.92 -0.28 61 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 3.15 -0.31 61 0 39 0
30DEC25 21.00 P 0.00 0.00 0.00 3.68 -0.32 61 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.21 -0.35 61 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.79 -0.38 61 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.41 -0.38 61 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.03 -0.42 61 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.71 -0.44 61 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.40 -0.44 61 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.10 -0.48 61 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.85 -0.48 61 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.61 -0.49 61 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.38 -0.50 61 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.18 -0.52 61 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.99 -0.52 61 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.81 -0.53 61 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.10 -0.23 61 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.30 -0.23 61 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.50 -0.27 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.73 -0.27 61 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.96 -0.28 61 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.20 -0.28 61 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.43 -0.30 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.68 -0.33 61 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.23 -0.33 61 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.78 -0.34 61 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.37 -0.38 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.99 -0.39 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.62 -0.40 61 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.29 -0.43 61 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.98 -0.45 61 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.68 -0.45 61 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.40 -0.48 61 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.16 -0.49 61 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.93 -0.49 61 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.70 -0.49 61 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.48 -0.53 61 0 0 0
TOTAL PUT 231 16,070 +7
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$ 32.25
28MAR25 18.00 C 0.00 0.00 0.00 14.28 +1.10 101 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 13.78 +1.10 94 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 13.28 +1.10 85 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 12.78 +1.10 65 0 0 0
28MAR25 20.00 C 12.68 12.68 12.68 12.28 +1.10 0 1 0 -1
28MAR25 21.00 C 0.00 0.00 0.00 11.28 +1.10 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 10.28 +1.09 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 9.29 +1.10 65 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 8.29 +1.10 55 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 7.29 +1.10 45 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 6.29 +1.09 29 0 1 0
28MAR25 27.00 C 0.00 0.00 0.00 5.30 +1.01 39 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 4.32 +0.97 38 0 38 0
28MAR25 29.00 C 2.36 2.36 2.35 3.38 +0.94 39 18 314 -3
28MAR25 30.00 C 1.60 1.78 1.60 2.52 +0.82 39 20 698 +15
28MAR25 31.00 C 1.15 1.15 1.15 1.78 +0.65 40 34 578 0
28MAR25 32.00 C 0.73 1.50 0.73 1.12 +0.44 38 276 694 -86
28MAR25 33.00 C 0.50 1.03 0.50 0.73 +0.35 40 336 631 -138
28MAR25 34.00 C 0.30 0.68 0.29 0.41 +0.22 40 174 469 +64
28MAR25 35.00 C 0.14 0.40 0.14 0.21 +0.12 40 125 684 -42
28MAR25 36.00 C 0.11 0.28 0.11 0.11 +0.07 40 176 577 +10
28MAR25 37.00 C 0.11 0.18 0.11 0.05 +0.03 40 54 266 -13
28MAR25 38.00 C 0.07 0.07 0.07 0.02 +0.01 40 15 336 -15
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 214 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,276 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 285 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 218 0
28MAR25 43.00 C 0.01 0.01 0.01 0.01 0.00 59 1 88 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 136 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 84 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 37 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 272 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 82 0 42 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 85 0 224 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 94 0 132 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 102 0 32 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 109 0 33 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 116 0 67 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 123 0 45 0
29APR25 18.00 C 0.00 0.00 0.00 14.34 +1.10 0 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 13.84 +1.09 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 13.35 +1.10 54 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 12.85 +1.10 47 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 12.35 +1.10 0 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 11.36 +1.10 44 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 10.36 +1.09 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 9.37 +1.09 36 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 8.39 +1.08 38 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 7.42 +1.07 38 0 1 0
29APR25 26.00 C 0.00 0.00 0.00 6.47 +1.04 38 0 1 0
29APR25 27.00 C 0.00 0.00 0.00 5.55 +0.95 38 0 10 0
29APR25 28.00 C 0.00 0.00 0.00 4.68 +0.94 38 0 9 0
29APR25 29.00 C 0.00 0.00 0.00 3.85 +0.82 37 0 78 0
29APR25 30.00 C 0.00 0.00 0.00 3.12 +0.73 37 0 188 0
29APR25 31.00 C 0.00 0.00 0.00 2.49 +0.68 37 0 84 0
29APR25 32.00 C 1.36 1.50 1.36 1.94 +0.56 38 11 160 +1
29APR25 33.00 C 1.29 1.78 1.29 1.50 +0.50 38 13 118 -1
29APR25 34.00 C 0.92 0.92 0.92 1.14 +0.40 38 2 157 0
29APR25 35.00 C 0.66 1.09 0.66 0.84 +0.32 38 56 140 +51
29APR25 36.00 C 0.00 0.00 0.00 0.60 +0.25 38 0 129 0
29APR25 37.00 C 0.64 0.64 0.64 0.42 +0.18 38 3 256 0
29APR25 38.00 C 0.46 0.46 0.46 0.29 +0.13 38 2 211 +2
29APR25 39.00 C 0.00 0.00 0.00 0.20 +0.10 38 0 85 0
29APR25 40.00 C 0.17 0.26 0.17 0.13 +0.06 38 91 158 +40
29APR25 41.00 C 0.19 0.19 0.19 0.09 +0.05 38 16 39 +16
29APR25 42.00 C 0.00 0.00 0.00 0.06 +0.03 38 0 109 0
29APR25 43.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 31 0
29APR25 44.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 34 0
29APR25 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29MAY25 18.00 C 0.00 0.00 0.00 14.39 +1.10 46 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 13.89 +1.10 0 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 13.40 +1.10 45 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 12.90 +1.10 37 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 12.41 +1.10 43 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 11.42 +1.10 40 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 10.44 +1.10 40 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 9.46 +1.08 38 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 8.51 +1.08 39 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 7.57 +1.05 39 0 2 0
29MAY25 26.00 C 0.00 0.00 0.00 6.68 +1.03 39 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 5.82 +0.95 39 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 5.02 +0.95 39 0 107 0
29MAY25 29.00 C 0.00 0.00 0.00 4.21 +0.83 37 0 15 0
29MAY25 30.00 C 0.00 0.00 0.00 3.53 +0.77 37 0 35 0
29MAY25 31.00 C 0.00 0.00 0.00 2.92 +0.66 37 0 85 0
29MAY25 32.00 C 1.89 1.89 1.89 2.41 +0.56 38 15 507 -15
29MAY25 33.00 C 0.00 0.00 0.00 1.98 +0.51 39 0 56 0
29MAY25 34.00 C 0.00 0.00 0.00 1.63 +0.48 39 0 190 0
29MAY25 35.00 C 1.03 1.56 1.03 1.32 +0.44 40 20 176 +4
29MAY25 36.00 C 1.29 1.29 1.29 1.04 +0.37 39 20 114 +20
29MAY25 37.00 C 1.07 1.07 1.03 0.81 +0.30 39 21 35 +2
29MAY25 38.00 C 0.88 0.88 0.88 0.62 +0.24 39 1 82 +1
29MAY25 39.00 C 0.48 0.48 0.48 0.48 +0.20 39 9 134 +9
29MAY25 40.00 C 0.00 0.00 0.00 0.36 +0.15 39 0 102 0
29MAY25 41.00 C 0.00 0.00 0.00 0.27 +0.12 39 0 2 0
29MAY25 42.00 C 0.00 0.00 0.00 0.20 +0.09 39 0 48 0
29MAY25 43.00 C 0.30 0.30 0.30 0.15 +0.07 39 20 43 +20
29MAY25 44.00 C 0.00 0.00 0.00 0.11 +0.05 39 0 29 0
29MAY25 45.00 C 0.00 0.00 0.00 0.08 +0.04 39 0 342 0
27JUN25 18.00 C 0.00 0.00 0.00 14.39 +1.10 45 0 8 0
27JUN25 18.50 C 0.00 0.00 0.00 13.89 +1.10 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 13.40 +1.10 43 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 12.90 +1.10 37 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 12.41 +1.10 40 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 11.42 +1.09 38 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 10.45 +1.09 39 0 5 0
27JUN25 23.00 C 0.00 0.00 0.00 9.48 +1.07 38 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 8.55 +1.06 39 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 7.64 +1.03 38 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 6.77 +0.99 38 0 1 0
27JUN25 27.00 C 0.00 0.00 0.00 5.94 +0.93 38 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 5.17 +0.91 38 0 40 0
27JUN25 29.00 C 0.00 0.00 0.00 4.41 +0.80 37 0 70 0
27JUN25 30.00 C 0.00 0.00 0.00 3.78 +0.73 37 0 340 0
27JUN25 31.00 C 0.00 0.00 0.00 3.21 +0.67 38 0 298 0
27JUN25 32.00 C 0.00 0.00 0.00 2.68 +0.56 37 0 356 0
27JUN25 33.00 C 0.00 0.00 0.00 2.27 +0.48 38 0 354 0
27JUN25 34.00 C 0.00 0.00 0.00 1.94 +0.47 39 0 298 0
27JUN25 35.00 C 0.00 0.00 0.00 1.63 +0.44 39 0 1,548 0
27JUN25 36.00 C 1.44 1.44 1.44 1.33 +0.38 39 1 114 -1
27JUN25 37.00 C 0.00 0.00 0.00 1.09 +0.32 39 0 98 0
27JUN25 38.00 C 1.24 1.24 1.06 0.88 +0.27 39 5 110 -2
27JUN25 39.00 C 0.00 0.00 0.00 0.71 +0.23 39 0 582 0
27JUN25 40.00 C 0.00 0.00 0.00 0.57 +0.19 39 0 530 0
27JUN25 41.00 C 0.00 0.00 0.00 0.45 +0.16 39 0 205 0
27JUN25 42.00 C 0.00 0.00 0.00 0.36 +0.13 39 0 277 0
27JUN25 43.00 C 0.00 0.00 0.00 0.29 +0.12 39 0 59 0
27JUN25 44.00 C 0.00 0.00 0.00 0.23 +0.10 39 0 51 0
27JUN25 45.00 C 0.00 0.00 0.00 0.17 +0.07 38 0 85 0
27JUN25 46.00 C 0.00 0.00 0.00 0.13 +0.05 38 0 32 0
27JUN25 47.00 C 0.00 0.00 0.00 0.11 +0.05 39 0 21 0
27JUN25 48.00 C 0.00 0.00 0.00 0.08 +0.04 38 0 60 0
27JUN25 49.00 C 0.00 0.00 0.00 0.07 +0.04 39 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.05 +0.03 39 0 32 0
27JUN25 52.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 32 0
27JUN25 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
27JUN25 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
27JUN25 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP25 18.00 C 0.00 0.00 0.00 14.39 +1.09 35 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 13.90 +1.09 37 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 13.41 +1.09 37 0 7 0
29SEP25 19.50 C 0.00 0.00 0.00 12.93 +1.09 38 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 12.45 +1.08 38 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 11.50 +1.06 37 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 10.59 +1.05 38 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 9.70 +1.02 38 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 8.85 +0.98 38 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 8.06 +0.96 38 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 7.30 +0.92 37 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 6.59 +0.96 38 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 5.93 +0.94 38 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 5.16 +0.74 36 0 22 0
29SEP25 30.00 C 0.00 0.00 0.00 4.60 +0.70 36 0 9 0
29SEP25 31.00 C 0.00 0.00 0.00 4.11 +0.68 36 0 11 0
29SEP25 32.00 C 0.00 0.00 0.00 3.64 +0.62 36 0 17 0
29SEP25 33.00 C 0.00 0.00 0.00 3.23 +0.58 37 0 58 0
29SEP25 34.00 C 0.00 0.00 0.00 2.84 +0.49 37 0 74 0
29SEP25 35.00 C 0.00 0.00 0.00 2.51 +0.44 37 0 522 0
29SEP25 36.00 C 0.00 0.00 0.00 2.23 +0.40 37 0 118 0
29SEP25 37.00 C 0.00 0.00 0.00 1.99 +0.38 38 0 632 0
29SEP25 38.00 C 0.00 0.00 0.00 1.78 +0.40 38 0 572 0
29SEP25 39.00 C 0.00 0.00 0.00 1.55 +0.35 38 0 101 0
29SEP25 40.00 C 0.00 0.00 0.00 1.34 +0.31 38 0 141 0
29SEP25 41.00 C 0.00 0.00 0.00 1.17 +0.29 38 0 87 0
29SEP25 42.00 C 0.00 0.00 0.00 1.00 +0.26 38 0 75 0
29SEP25 43.00 C 0.00 0.00 0.00 0.85 +0.23 38 0 42 0
29SEP25 44.00 C 0.00 0.00 0.00 0.73 +0.19 38 0 10 0
29SEP25 45.00 C 0.00 0.00 0.00 0.65 +0.20 38 0 72 0
29SEP25 46.00 C 0.00 0.00 0.00 0.55 +0.15 38 0 45 0
29SEP25 47.00 C 0.00 0.00 0.00 0.46 +0.13 38 0 31 0
29SEP25 48.00 C 0.00 0.00 0.00 0.40 +0.12 38 0 2 0
29SEP25 49.00 C 0.00 0.00 0.00 0.34 +0.10 37 0 10 0
29SEP25 50.00 C 0.00 0.00 0.00 0.29 +0.09 38 0 25 0
29SEP25 52.50 C 0.00 0.00 0.00 0.20 +0.07 38 0 26 0
29SEP25 55.00 C 0.00 0.00 0.00 0.13 +0.04 37 0 15 0
29SEP25 57.50 C 0.00 0.00 0.00 0.09 +0.03 38 0 3 0
29SEP25 60.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.04 +0.02 38 0 18 0
30DEC25 18.00 C 0.00 0.00 0.00 14.45 +1.08 36 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.98 +1.07 36 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.51 +1.06 36 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 13.06 +1.05 36 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 12.61 +1.04 36 0 5 0
30DEC25 21.00 C 0.00 0.00 0.00 11.75 +1.03 36 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 10.91 +1.01 36 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.09 +0.97 36 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.32 +0.95 36 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.58 +0.93 36 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 7.86 +0.87 36 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.21 +1.05 36 0 16 0
30DEC25 28.00 C 0.00 0.00 0.00 6.57 +0.96 36 0 34 0
30DEC25 29.00 C 0.00 0.00 0.00 5.82 +0.75 34 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 5.28 +0.69 35 0 16 0
30DEC25 31.00 C 0.00 0.00 0.00 4.80 +0.67 35 0 12 0
30DEC25 32.00 C 3.54 3.54 3.54 4.34 +0.62 35 1 4 +1
30DEC25 33.00 C 0.00 0.00 0.00 3.93 +0.60 35 0 600 0
30DEC25 34.00 C 3.41 3.41 3.41 3.53 +0.53 35 1 603 +1
30DEC25 35.00 C 0.00 0.00 0.00 3.19 +0.52 35 0 18 0
30DEC25 36.00 C 0.00 0.00 0.00 2.86 +0.46 35 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 2.58 +0.42 35 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 2.35 +0.38 36 0 4 0
30DEC25 39.00 C 2.12 2.12 2.12 2.14 +0.36 36 1 18 0
30DEC25 40.00 C 0.00 0.00 0.00 1.95 +0.36 37 0 142 0
30DEC25 41.00 C 0.00 0.00 0.00 1.75 +0.33 37 0 12 0
30DEC25 42.00 C 0.00 0.00 0.00 1.56 +0.34 37 0 44 0
30DEC25 43.00 C 0.00 0.00 0.00 1.36 +0.28 36 0 13 0
30DEC25 44.00 C 0.00 0.00 0.00 1.19 +0.23 36 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 1.07 +0.23 36 0 22 0
30DEC25 46.00 C 1.10 1.10 1.10 0.98 +0.23 36 11 12 +11
30DEC25 47.00 C 0.00 0.00 0.00 0.84 +0.18 36 0 11 0
30DEC25 48.00 C 0.00 0.00 0.00 0.75 +0.17 36 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 0.67 +0.16 36 0 11 0
30MAR26 19.50 C 0.00 0.00 0.00 13.37 +1.06 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.94 +1.04 36 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.11 +1.03 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.31 +1.00 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.54 +0.99 36 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.80 +0.95 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.10 +0.93 36 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.44 +0.91 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.80 +1.08 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.21 +1.03 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.44 +0.78 34 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.93 +0.74 34 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.46 +0.72 35 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.00 +0.67 35 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.60 +0.67 35 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 4.20 +0.60 35 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 3.85 +0.57 35 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 3.52 +0.52 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 3.20 +0.44 35 0 1 0
30MAR26 38.00 C 0.00 0.00 0.00 2.95 +0.42 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 2.72 +0.39 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.51 +0.37 36 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 2.33 +0.40 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 2.15 +0.45 36 0 7 0
30MAR26 43.00 C 0.00 0.00 0.00 1.89 +0.35 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 1.73 +0.35 36 0 11 0
30MAR26 45.00 C 0.00 0.00 0.00 1.57 +0.31 36 0 0 0
TOTAL CALL 1,550 22,777 -49
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 118 0 11 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 27 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 51 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 32 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 40 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 166 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 94 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 283 0
28MAR25 24.00 P 0.03 0.03 0.03 0.01 0.00 63 2 225 0
28MAR25 25.00 P 0.03 0.03 0.03 0.01 0.00 55 2 287 0
28MAR25 26.00 P 0.04 0.04 0.04 0.01 0.00 48 4 580 -4
28MAR25 27.00 P 0.06 0.06 0.06 0.01 -0.03 40 1 247 -1
28MAR25 28.00 P 0.11 0.11 0.11 0.04 -0.06 41 1 806 0
28MAR25 29.00 P 0.23 0.23 0.10 0.10 -0.14 40 109 1,291 +95
28MAR25 30.00 P 0.46 0.46 0.20 0.23 -0.25 40 75 1,435 0
28MAR25 31.00 P 0.92 0.92 0.39 0.49 -0.38 40 60 1,102 -6
28MAR25 32.00 P 1.40 1.40 0.74 0.89 -0.61 40 69 1,096 +15
28MAR25 33.00 P 0.00 0.00 0.00 1.45 -0.79 41 0 491 0
28MAR25 34.00 P 2.50 2.50 2.50 2.17 -0.90 43 2 218 0
28MAR25 35.00 P 0.00 0.00 0.00 3.00 -0.90 45 0 32 0
28MAR25 36.00 P 0.00 0.00 0.00 3.81 -1.05 39 0 84 0
28MAR25 37.00 P 0.00 0.00 0.00 4.77 -1.08 40 0 46 0
28MAR25 38.00 P 0.00 0.00 0.00 5.75 -1.10 0 0 190 0
28MAR25 39.00 P 0.00 0.00 0.00 6.75 -1.10 0 0 135 0
28MAR25 40.00 P 0.00 0.00 0.00 7.75 -1.10 0 0 27 0
28MAR25 41.00 P 0.00 0.00 0.00 8.75 -1.10 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 9.75 -1.10 0 0 24 0
28MAR25 43.00 P 0.00 0.00 0.00 10.75 -1.10 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 11.75 -1.10 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 12.75 -1.10 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 13.75 -1.10 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 14.75 -1.10 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 15.75 -1.10 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 16.75 -1.10 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 17.75 -1.10 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 20.25 -1.10 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 22.75 -1.10 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 25.25 -1.10 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 27.75 -1.10 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 30.25 -1.10 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 136 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 49 0
29APR25 24.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 41 0
29APR25 25.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 120 0
29APR25 26.00 P 0.11 0.11 0.11 0.09 -0.06 38 1 317 +1
29APR25 27.00 P 0.17 0.17 0.17 0.17 -0.10 38 10 430 -10
29APR25 28.00 P 0.32 0.32 0.24 0.29 -0.14 38 3 262 -1
29APR25 29.00 P 0.45 0.46 0.45 0.48 -0.22 38 2 360 0
29APR25 30.00 P 0.99 1.00 0.64 0.74 -0.31 37 57 382 +11
29APR25 31.00 P 0.97 1.12 0.97 1.10 -0.42 38 36 477 -4
29APR25 32.00 P 1.98 1.98 1.53 1.56 -0.47 38 16 127 +14
29APR25 33.00 P 0.00 0.00 0.00 2.12 -0.64 39 0 45 0
29APR25 34.00 P 0.00 0.00 0.00 2.79 -0.67 40 0 19 0
29APR25 35.00 P 0.00 0.00 0.00 3.50 -0.72 40 0 26 0
29APR25 36.00 P 0.00 0.00 0.00 4.19 -0.88 38 0 1 0
29APR25 37.00 P 0.00 0.00 0.00 5.02 -0.95 38 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 5.91 -0.99 38 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 6.83 -1.04 38 0 0 0
29APR25 40.00 P 8.65 8.65 8.65 7.78 -1.07 38 7 7 +7
29APR25 41.00 P 0.00 0.00 0.00 8.76 -1.09 38 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 9.75 -1.10 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 10.75 -1.10 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 11.75 -1.10 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 12.75 -1.10 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 13.75 -1.10 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 19.50 P 0.04 0.04 0.04 0.01 0.00 43 7 57 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29MAY25 21.00 P 0.05 0.05 0.05 0.01 -0.01 37 7 157 0
29MAY25 22.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 68 0
29MAY25 23.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 45 0
29MAY25 24.00 P 0.15 0.15 0.15 0.12 -0.04 39 1 37 +1
29MAY25 25.00 P 0.00 0.00 0.00 0.19 -0.06 39 0 33 0
29MAY25 26.00 P 0.00 0.00 0.00 0.31 -0.09 39 0 496 0
29MAY25 27.00 P 0.41 0.41 0.41 0.47 -0.14 38 11 273 -11
29MAY25 28.00 P 0.55 0.62 0.55 0.69 -0.20 38 11 574 +9
29MAY25 29.00 P 1.20 1.20 0.81 0.97 -0.25 38 34 437 -1
29MAY25 30.00 P 0.00 0.00 0.00 1.31 -0.33 38 0 342 0
29MAY25 31.00 P 0.00 0.00 0.00 1.72 -0.47 38 0 242 0
29MAY25 32.00 P 2.12 2.12 2.12 2.24 -0.56 38 1 351 +1
29MAY25 33.00 P 3.50 3.50 2.89 2.85 -0.58 39 9 20 +1
29MAY25 34.00 P 0.00 0.00 0.00 3.48 -0.66 39 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 4.22 -0.64 40 0 11 0
29MAY25 36.00 P 0.00 0.00 0.00 4.90 -0.76 39 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 5.68 -0.83 39 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 6.51 -0.87 39 0 10 0
29MAY25 39.00 P 0.00 0.00 0.00 7.37 -0.92 39 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 8.26 -0.96 39 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 9.17 -0.99 39 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 10.10 -1.01 39 0 2 0
29MAY25 43.00 P 0.00 0.00 0.00 11.05 -1.03 39 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 12.00 -1.05 38 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 12.97 -1.06 39 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 22 0
27JUN25 20.00 P 0.06 0.06 0.06 0.02 -0.01 38 2 63 0
27JUN25 21.00 P 0.08 0.08 0.08 0.04 -0.02 38 3 49 -3
27JUN25 22.00 P 0.12 0.12 0.12 0.08 -0.03 39 4 72 -2
27JUN25 23.00 P 0.16 0.16 0.16 0.13 -0.05 38 1 186 +1
27JUN25 24.00 P 0.23 0.23 0.23 0.20 -0.07 38 4 129 0
27JUN25 25.00 P 0.37 0.37 0.30 0.32 -0.09 38 4 118 0
27JUN25 26.00 P 0.48 0.48 0.48 0.47 -0.13 38 6 123 0
27JUN25 27.00 P 0.79 0.79 0.79 0.67 -0.18 38 2 95 -2
27JUN25 28.00 P 1.10 1.10 1.10 0.92 -0.24 38 2 196 -2
27JUN25 29.00 P 1.20 1.20 1.12 1.23 -0.30 38 21 72 -9
27JUN25 30.00 P 0.00 0.00 0.00 1.60 -0.36 37 0 888 0
27JUN25 31.00 P 0.00 0.00 0.00 2.03 -0.54 37 0 312 0
27JUN25 32.00 P 0.00 0.00 0.00 2.54 -0.55 37 0 497 0
27JUN25 33.00 P 0.00 0.00 0.00 3.18 -0.56 39 0 191 0
27JUN25 34.00 P 0.00 0.00 0.00 3.84 -0.62 39 0 121 0
27JUN25 35.00 P 0.00 0.00 0.00 4.53 -0.61 39 0 197 0
27JUN25 36.00 P 0.00 0.00 0.00 5.17 -0.74 38 0 40 0
27JUN25 37.00 P 0.00 0.00 0.00 5.94 -0.80 38 0 16 0
27JUN25 38.00 P 0.00 0.00 0.00 6.74 -0.84 38 0 15 0
27JUN25 39.00 P 0.00 0.00 0.00 7.57 -0.89 38 0 25 0
27JUN25 40.00 P 0.00 0.00 0.00 8.44 -0.92 38 0 12 0
27JUN25 41.00 P 0.00 0.00 0.00 9.32 -0.95 38 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 10.23 -0.98 38 0 1 0
27JUN25 43.00 P 0.00 0.00 0.00 11.15 -1.01 38 0 2 0
27JUN25 44.00 P 0.00 0.00 0.00 12.09 -1.02 38 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 13.04 -1.04 38 0 23 0
27JUN25 46.00 P 0.00 0.00 0.00 14.00 -1.05 38 0 3 0
27JUN25 47.00 P 0.00 0.00 0.00 14.97 -1.06 38 0 7 0
27JUN25 48.00 P 0.00 0.00 0.00 15.94 -1.07 38 0 9 0
27JUN25 49.00 P 0.00 0.00 0.00 16.92 -1.07 39 0 11 0
27JUN25 50.00 P 0.00 0.00 0.00 17.90 -1.08 39 0 14 0
27JUN25 52.50 P 0.00 0.00 0.00 20.36 -1.09 39 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 22.83 -1.09 38 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 25.31 -1.09 40 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 27.79 -1.09 42 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 30.27 -1.09 44 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 265 0
29SEP25 18.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.10 -0.02 38 0 1 0
29SEP25 20.00 P 0.18 0.18 0.18 0.12 -0.04 38 2 17 -2
29SEP25 21.00 P 0.23 0.23 0.23 0.19 -0.05 38 2 23 0
29SEP25 22.00 P 0.32 0.32 0.32 0.28 -0.07 37 2 36 0
29SEP25 23.00 P 0.46 0.46 0.46 0.39 -0.11 37 2 61 -2
29SEP25 24.00 P 0.59 0.59 0.59 0.55 -0.15 37 2 66 0
29SEP25 25.00 P 0.00 0.00 0.00 0.75 -0.17 38 0 138 0
29SEP25 26.00 P 0.90 0.90 0.90 0.97 -0.23 37 38 89 +38
29SEP25 27.00 P 0.00 0.00 0.00 1.26 -0.19 37 0 25 0
29SEP25 28.00 P 0.00 0.00 0.00 1.61 -0.29 38 0 81 0
29SEP25 29.00 P 0.00 0.00 0.00 1.99 -0.35 38 0 86 0
29SEP25 30.00 P 0.00 0.00 0.00 2.41 -0.41 38 0 83 0
29SEP25 31.00 P 0.00 0.00 0.00 2.92 -0.45 38 0 61 0
29SEP25 32.00 P 3.83 3.83 3.74 3.47 -0.48 39 21 43 +21
29SEP25 33.00 P 0.00 0.00 0.00 4.05 -0.48 39 0 17 0
29SEP25 34.00 P 0.00 0.00 0.00 4.67 -0.55 39 0 125 0
29SEP25 35.00 P 0.00 0.00 0.00 5.32 -0.48 39 0 31 0
29SEP25 36.00 P 0.00 0.00 0.00 5.86 -0.66 38 0 24 0
29SEP25 37.00 P 0.00 0.00 0.00 6.58 -0.71 38 0 550 0
29SEP25 38.00 P 0.00 0.00 0.00 7.33 -0.75 38 0 551 0
29SEP25 39.00 P 0.00 0.00 0.00 8.12 -0.78 38 0 1 0
29SEP25 40.00 P 0.00 0.00 0.00 8.92 -0.83 38 0 3 0
29SEP25 41.00 P 0.00 0.00 0.00 9.76 -0.85 38 0 4 0
29SEP25 42.00 P 0.00 0.00 0.00 10.61 -0.89 38 0 6 0
29SEP25 43.00 P 0.00 0.00 0.00 11.49 -0.91 38 0 8 0
29SEP25 44.00 P 0.00 0.00 0.00 12.38 -0.94 38 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 13.29 -0.96 38 0 70 0
29SEP25 46.00 P 0.00 0.00 0.00 14.21 -0.98 38 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 15.14 -1.00 38 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 16.09 -1.01 38 0 1 0
29SEP25 49.00 P 0.00 0.00 0.00 17.04 -1.03 38 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 17.99 -1.05 37 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 20.41 -1.07 37 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 22.86 -1.08 38 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 25.32 -1.09 38 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 27.79 -1.09 38 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 30.27 -1.09 40 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.16 -0.04 36 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.19 -0.05 36 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 0.23 -0.07 36 0 9 0
30DEC25 21.00 P 0.41 0.41 0.41 0.34 -0.08 36 2 13 0
30DEC25 22.00 P 0.60 0.60 0.60 0.48 -0.09 36 2 8 -2
30DEC25 23.00 P 0.00 0.00 0.00 0.64 -0.13 36 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.85 -0.15 37 0 29 0
30DEC25 25.00 P 0.00 0.00 0.00 1.09 -0.18 37 0 31 0
30DEC25 26.00 P 0.00 0.00 0.00 1.36 -0.24 37 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 1.69 -0.26 37 0 6 0
30DEC25 28.00 P 2.04 2.04 2.04 2.04 -0.32 37 10 17 -4
30DEC25 29.00 P 0.00 0.00 0.00 2.46 -0.35 37 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 2.90 -0.41 37 0 42 0
30DEC25 31.00 P 0.00 0.00 0.00 3.40 -0.44 37 0 42 0
30DEC25 32.00 P 0.00 0.00 0.00 3.93 -0.49 37 0 10 0
30DEC25 33.00 P 0.00 0.00 0.00 4.51 -0.53 37 0 617 0
30DEC25 34.00 P 5.18 5.18 5.18 5.11 -0.59 38 1 623 +1
30DEC25 35.00 P 5.70 5.70 5.70 5.77 -0.43 38 1 5 +1
30DEC25 36.00 P 0.00 0.00 0.00 6.26 -0.65 36 0 3 0
30DEC25 37.00 P 0.00 0.00 0.00 6.97 -0.67 36 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.69 -0.72 36 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 8.45 -0.76 36 0 0 0
30DEC25 40.00 P 9.84 9.84 9.84 9.23 -0.79 36 1 3 0
30DEC25 41.00 P 0.00 0.00 0.00 10.03 -0.83 36 0 3 0
30DEC25 42.00 P 0.00 0.00 0.00 10.87 -0.85 36 0 2 0
30DEC25 43.00 P 0.00 0.00 0.00 11.72 -0.88 36 0 9 0
30DEC25 44.00 P 0.00 0.00 0.00 12.58 -0.91 36 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.47 -0.93 36 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 14.37 -0.95 36 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.27 -0.98 36 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 16.20 -0.99 36 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 17.14 -1.00 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.32 -0.05 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.37 -0.07 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.51 -0.09 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.68 -0.11 36 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.89 -0.12 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.12 -0.16 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.39 -0.19 36 0 7 0
30MAR26 26.00 P 0.00 0.00 0.00 1.71 -0.21 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.05 -0.25 36 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.44 -0.28 37 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 2.85 -0.33 37 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.33 -0.35 37 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.82 -0.40 37 0 10 0
30MAR26 32.00 P 0.00 0.00 0.00 4.36 -0.44 37 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.94 -0.46 37 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 5.54 -0.52 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.19 -0.35 37 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.66 -0.57 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.33 -0.63 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.06 -0.63 36 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.79 -0.69 36 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.55 -0.72 36 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 10.34 -0.74 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.14 -0.79 36 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.96 -0.82 36 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.82 -0.83 36 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.68 -0.87 36 0 0 0
TOTAL PUT 673 22,603 +151
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$ 15.22
28MAR25 6.25 C 0.00 0.00 0.00 8.98 +0.24 139 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 8.73 +0.24 106 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 8.48 +0.24 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 8.23 +0.24 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 7.98 +0.24 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 7.73 +0.24 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 7.48 +0.24 0 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 7.23 +0.24 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 6.98 +0.24 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 6.73 +0.24 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 6.48 +0.24 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 6.23 +0.24 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 5.98 +0.23 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 5.73 +0.23 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 5.48 +0.23 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 5.24 +0.24 87 0 14 0
28MAR25 10.50 C 0.00 0.00 0.00 4.74 +0.24 76 0 60 0
28MAR25 11.00 C 0.00 0.00 0.00 4.24 +0.24 65 0 317 0
28MAR25 11.50 C 0.00 0.00 0.00 3.74 +0.23 55 0 79 0
28MAR25 12.00 C 0.00 0.00 0.00 3.25 +0.23 59 0 227 0
28MAR25 12.50 C 0.00 0.00 0.00 2.76 +0.21 55 0 863 0
28MAR25 13.00 C 2.00 2.00 2.00 2.30 +0.27 58 4 533 -4
28MAR25 13.50 C 1.61 1.61 1.61 1.82 +0.19 51 4 230 0
28MAR25 14.00 C 1.29 1.29 1.29 1.43 +0.16 54 15 956 +15
28MAR25 14.50 C 0.94 0.94 0.94 1.07 +0.11 54 4 1,884 0
28MAR25 15.00 C 0.00 0.00 0.00 0.80 +0.10 56 0 816 0
28MAR25 15.50 C 0.58 0.60 0.55 0.57 +0.06 57 141 705 -56
28MAR25 16.00 C 0.44 0.45 0.44 0.40 +0.04 58 7 1,144 +7
28MAR25 16.50 C 0.32 0.32 0.28 0.26 +0.02 58 52 159 -50
28MAR25 17.00 C 0.21 0.25 0.21 0.17 +0.02 58 11 581 -3
28MAR25 17.50 C 0.10 0.10 0.10 0.10 0.00 57 2 559 0
28MAR25 18.00 C 0.00 0.00 0.00 0.06 0.00 58 0 488 0
28MAR25 18.50 C 0.00 0.00 0.00 0.04 0.00 59 0 256 0
28MAR25 19.00 C 0.00 0.00 0.00 0.02 0.00 58 0 230 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 83 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 210 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 171 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
29APR25 8.50 C 0.00 0.00 0.00 6.76 +0.23 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 6.52 +0.24 63 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 6.27 +0.24 59 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 6.02 +0.24 54 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 5.78 +0.24 60 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 5.53 +0.23 56 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 5.29 +0.24 58 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 4.81 +0.24 58 0 2 0
29APR25 11.00 C 0.00 0.00 0.00 4.34 +0.23 58 0 60 0
29APR25 11.50 C 0.00 0.00 0.00 3.88 +0.22 57 0 328 0
29APR25 12.00 C 0.00 0.00 0.00 3.45 +0.22 58 0 1,189 0
29APR25 12.50 C 2.83 2.83 2.83 3.03 +0.21 58 1 1,017 -1
29APR25 13.00 C 0.00 0.00 0.00 2.64 +0.27 58 0 673 0
29APR25 13.50 C 2.16 2.20 2.16 2.21 +0.18 53 5 735 0
29APR25 14.00 C 0.00 0.00 0.00 1.90 +0.18 55 0 97 0
29APR25 14.50 C 1.50 1.56 1.50 1.61 +0.16 55 11 296 0
29APR25 15.00 C 0.00 0.00 0.00 1.36 +0.15 56 0 441 0
29APR25 15.50 C 1.14 1.14 1.14 1.16 +0.12 58 1 566 0
29APR25 16.00 C 0.95 0.95 0.95 0.99 +0.12 59 3 244 +3
29APR25 16.50 C 0.73 0.80 0.73 0.82 +0.11 59 235 235 +233
29APR25 17.00 C 0.70 0.70 0.70 0.66 +0.09 59 24 116 +24
29APR25 17.50 C 0.00 0.00 0.00 0.54 +0.08 59 0 344 0
29APR25 18.00 C 0.00 0.00 0.00 0.43 +0.07 58 0 225 0
29APR25 18.50 C 0.00 0.00 0.00 0.35 +0.06 59 0 49 0
29APR25 19.00 C 0.38 0.43 0.38 0.27 +0.04 58 11 11 +11
29APR25 19.50 C 0.00 0.00 0.00 0.21 +0.03 58 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.17 +0.03 58 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 6.79 +0.23 45 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 6.55 +0.24 55 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 6.30 +0.23 51 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 6.06 +0.24 54 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 5.82 +0.24 55 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 5.58 +0.24 55 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 5.34 +0.23 54 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 4.88 +0.24 55 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 4.42 +0.22 55 0 275 0
29MAY25 11.50 C 0.00 0.00 0.00 3.99 +0.23 55 0 1,090 0
29MAY25 12.00 C 0.00 0.00 0.00 3.53 +0.26 52 0 1,577 0
29MAY25 12.50 C 0.00 0.00 0.00 3.12 +0.23 51 0 3,040 0
29MAY25 13.00 C 0.00 0.00 0.00 2.77 +0.22 53 0 9,759 0
29MAY25 13.50 C 0.00 0.00 0.00 2.47 +0.24 55 0 3,164 0
29MAY25 14.00 C 0.00 0.00 0.00 2.17 +0.23 55 0 432 0
29MAY25 14.50 C 0.00 0.00 0.00 1.89 +0.17 56 0 350 0
29MAY25 15.00 C 1.60 1.60 1.60 1.66 +0.15 56 26 616 -26
29MAY25 15.50 C 0.00 0.00 0.00 1.43 +0.14 56 0 671 0
29MAY25 16.00 C 0.00 0.00 0.00 1.22 +0.13 56 0 548 0
29MAY25 16.50 C 0.00 0.00 0.00 1.04 +0.12 56 0 215 0
29MAY25 17.00 C 0.00 0.00 0.00 0.88 +0.10 56 0 189 0
29MAY25 17.50 C 0.00 0.00 0.00 0.74 +0.09 56 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.62 +0.08 55 0 10 0
29MAY25 18.50 C 0.00 0.00 0.00 0.52 +0.07 56 0 10 0
29MAY25 19.00 C 0.00 0.00 0.00 0.43 +0.06 55 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.36 +0.06 55 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.30 +0.06 55 0 20 0
27JUN25 7.50 C 0.00 0.00 0.00 7.78 +0.24 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 7.54 +0.24 62 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 7.29 +0.24 57 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 7.04 +0.23 52 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 6.80 +0.24 57 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 6.56 +0.24 59 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 6.31 +0.23 55 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 6.08 +0.24 58 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 5.84 +0.24 58 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 5.60 +0.23 57 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 5.37 +0.24 57 0 30 0
27JUN25 10.50 C 0.00 0.00 0.00 4.92 +0.24 57 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 4.48 +0.23 57 0 104 0
27JUN25 11.50 C 0.00 0.00 0.00 4.06 +0.22 57 0 131 0
27JUN25 12.00 C 0.00 0.00 0.00 3.67 +0.23 57 0 140 0
27JUN25 12.50 C 0.00 0.00 0.00 3.30 +0.22 57 0 91 0
27JUN25 13.00 C 0.00 0.00 0.00 2.95 +0.27 57 0 88 0
27JUN25 13.50 C 0.00 0.00 0.00 2.59 +0.19 55 0 30 0
27JUN25 14.00 C 0.00 0.00 0.00 2.31 +0.22 56 0 210 0
27JUN25 14.50 C 2.01 2.01 2.01 2.06 +0.19 57 15 237 0
27JUN25 15.00 C 0.00 0.00 0.00 1.84 +0.18 57 0 239 0
27JUN25 15.50 C 0.00 0.00 0.00 1.66 +0.17 59 0 266 0
27JUN25 16.00 C 0.00 0.00 0.00 1.46 +0.15 58 0 215 0
27JUN25 16.50 C 0.00 0.00 0.00 1.27 +0.14 58 0 90 0
27JUN25 17.00 C 0.00 0.00 0.00 1.12 +0.13 58 0 20 0
27JUN25 17.50 C 0.00 0.00 0.00 0.97 +0.12 58 0 3,003 0
27JUN25 18.00 C 0.00 0.00 0.00 0.85 +0.11 58 0 321 0
27JUN25 18.50 C 0.89 0.89 0.89 0.74 +0.10 58 30 50 +30
27JUN25 19.00 C 0.00 0.00 0.00 0.64 +0.09 58 0 79 0
27JUN25 19.50 C 0.00 0.00 0.00 0.56 +0.09 58 0 12 0
27JUN25 20.00 C 0.00 0.00 0.00 0.48 +0.07 58 0 10 0
27JUN25 21.00 C 0.00 0.00 0.00 0.35 +0.06 57 0 3 0
27JUN25 22.00 C 0.00 0.00 0.00 0.26 +0.05 57 0 20 0
27JUN25 23.00 C 0.00 0.00 0.00 0.20 +0.04 57 0 30 0
29SEP25 8.00 C 0.00 0.00 0.00 7.31 +0.24 59 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 7.07 +0.24 58 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 6.83 +0.24 57 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 6.60 +0.24 58 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 6.37 +0.24 57 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 6.14 +0.23 57 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 5.92 +0.23 57 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 5.71 +0.24 57 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 5.50 +0.23 57 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 5.09 +0.23 57 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 4.71 +0.23 57 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 4.35 +0.22 57 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 4.02 +0.22 57 0 10 0
29SEP25 12.50 C 0.00 0.00 0.00 3.71 +0.22 57 0 40 0
29SEP25 13.00 C 0.00 0.00 0.00 3.42 +0.21 57 0 77 0
29SEP25 13.50 C 0.00 0.00 0.00 3.15 +0.21 57 0 30 0
29SEP25 14.00 C 0.00 0.00 0.00 2.90 +0.20 57 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 2.67 +0.20 57 0 30 0
29SEP25 15.00 C 0.00 0.00 0.00 2.46 +0.19 57 0 69 0
29SEP25 15.50 C 0.00 0.00 0.00 2.26 +0.19 57 0 132 0
29SEP25 16.00 C 0.00 0.00 0.00 2.07 +0.17 57 0 130 0
29SEP25 16.50 C 0.00 0.00 0.00 1.91 +0.17 57 0 40 0
29SEP25 17.00 C 0.00 0.00 0.00 1.75 +0.17 57 0 38 0
29SEP25 17.50 C 0.00 0.00 0.00 1.61 +0.15 57 0 30 0
29SEP25 18.00 C 0.00 0.00 0.00 1.48 +0.15 57 0 65 0
29SEP25 18.50 C 0.00 0.00 0.00 1.36 +0.15 57 0 60 0
29SEP25 19.00 C 0.00 0.00 0.00 1.24 +0.13 57 0 123 0
29SEP25 19.50 C 0.00 0.00 0.00 1.14 +0.12 57 0 75 0
29SEP25 20.00 C 0.00 0.00 0.00 1.05 +0.13 57 0 10 0
29SEP25 21.00 C 0.00 0.00 0.00 0.88 +0.11 57 0 12 0
29SEP25 22.00 C 0.00 0.00 0.00 0.74 +0.10 57 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.62 +0.08 57 0 20 0
30DEC25 8.50 C 0.00 0.00 0.00 6.91 +0.24 57 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.70 +0.25 57 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.49 +0.24 57 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.29 +0.24 57 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.09 +0.24 57 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.90 +0.24 57 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.72 +0.33 57 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 5.37 +0.24 57 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.04 +0.24 57 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.59 +0.10 53 0 2 0
30DEC25 12.00 C 0.00 0.00 0.00 4.43 +0.23 57 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.16 +0.22 57 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.90 +0.23 57 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.66 +0.22 57 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.44 +0.22 57 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.21 +0.21 57 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.02 +0.21 57 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 2.83 +0.20 57 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.64 +0.20 57 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.48 +0.19 57 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.33 +0.19 57 0 7 0
30DEC25 17.50 C 0.00 0.00 0.00 2.18 +0.19 57 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.03 +0.17 57 0 36 0
30DEC25 18.50 C 0.00 0.00 0.00 1.91 +0.17 57 0 24 0
30DEC25 19.00 C 0.00 0.00 0.00 1.79 +0.16 57 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.67 +0.16 57 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.56 +0.14 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.68 +0.25 57 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.50 +0.25 57 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.33 +0.25 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.16 +0.25 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.00 +0.25 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.68 +0.24 57 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.39 +0.25 57 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.09 +0.24 57 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.83 +0.24 57 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.58 +0.24 57 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.33 +0.23 57 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.11 +0.23 57 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.89 +0.23 57 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.68 +0.23 57 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.49 +0.22 57 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.31 +0.22 57 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.13 +0.22 57 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.95 +0.20 57 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.81 +0.20 57 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.66 +0.20 57 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.52 +0.20 57 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.38 +0.18 57 0 34 0
30MAR26 19.00 C 0.00 0.00 0.00 2.26 +0.18 57 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.15 +0.18 57 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.04 +0.19 57 0 0 0
TOTAL CALL 602 45,811 +183
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 183 0 245 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 175 0 94 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 123 0 148 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 95 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 153 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 1,395 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 559 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 578 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 689 0
28MAR25 11.50 P 0.02 0.02 0.02 0.01 0.00 67 150 1,289 +150
28MAR25 12.00 P 0.03 0.03 0.03 0.01 -0.01 58 20 1,720 -20
28MAR25 12.50 P 0.00 0.00 0.00 0.03 -0.02 59 0 2,644 0
28MAR25 13.00 P 0.06 0.06 0.05 0.06 -0.03 58 85 1,005 +51
28MAR25 13.50 P 0.10 0.10 0.10 0.11 -0.06 56 90 445 +65
28MAR25 14.00 P 0.21 0.23 0.18 0.21 -0.09 57 24 368 -18
28MAR25 14.50 P 0.44 0.44 0.40 0.35 -0.12 56 4 155 +2
28MAR25 15.00 P 0.61 0.61 0.61 0.58 -0.16 58 1 122 -1
28MAR25 15.50 P 1.03 1.03 0.92 0.86 -0.18 60 30 298 +30
28MAR25 16.00 P 1.23 1.23 1.23 1.18 -0.21 60 10 43 +10
28MAR25 16.50 P 1.75 1.75 1.75 1.56 -0.17 62 6 0 -6
28MAR25 17.00 P 0.00 0.00 0.00 1.92 -0.23 57 0 20 0
28MAR25 17.50 P 0.00 0.00 0.00 2.36 -0.23 57 0 89 0
28MAR25 18.00 P 0.00 0.00 0.00 2.82 -0.24 57 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 3.30 -0.24 58 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 3.79 -0.24 60 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 4.28 -0.24 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 4.78 -0.24 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 5.78 -0.24 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 6.78 -0.24 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 7.78 -0.24 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
29APR25 10.00 P 0.00 0.00 0.00 0.02 0.00 59 0 791 0
29APR25 10.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 365 0
29APR25 11.00 P 0.00 0.00 0.00 0.06 -0.02 57 0 301 0
29APR25 11.50 P 0.09 0.09 0.09 0.10 -0.01 57 4 464 -4
29APR25 12.00 P 0.00 0.00 0.00 0.16 -0.02 57 0 1,514 0
29APR25 12.50 P 0.00 0.00 0.00 0.24 -0.03 57 0 1,306 0
29APR25 13.00 P 0.32 0.32 0.32 0.35 -0.03 57 4 835 0
29APR25 13.50 P 0.00 0.00 0.00 0.48 -0.05 57 0 595 0
29APR25 14.00 P 0.00 0.00 0.00 0.64 -0.07 56 0 38 0
29APR25 14.50 P 0.00 0.00 0.00 0.84 -0.11 56 0 49 0
29APR25 15.00 P 0.00 0.00 0.00 1.08 -0.15 57 0 188 0
29APR25 15.50 P 0.00 0.00 0.00 1.38 -0.14 58 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 1.71 -0.14 60 0 6 0
29APR25 16.50 P 0.00 0.00 0.00 2.06 -0.08 61 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 2.35 -0.15 58 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 2.73 -0.16 58 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 3.13 -0.17 58 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 3.55 -0.18 58 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.98 -0.19 58 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 4.42 -0.21 58 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 4.88 -0.21 58 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.03 0.00 56 0 7 0
29MAY25 9.25 P 0.00 0.00 0.00 0.04 0.00 56 0 2 0
29MAY25 9.50 P 0.00 0.00 0.00 0.05 0.00 55 0 221 0
29MAY25 9.75 P 0.00 0.00 0.00 0.06 -0.01 54 0 75 0
29MAY25 10.00 P 0.00 0.00 0.00 0.08 -0.01 55 0 288 0
29MAY25 10.50 P 0.00 0.00 0.00 0.13 -0.01 55 0 104 0
29MAY25 11.00 P 0.16 0.16 0.16 0.19 -0.01 55 4 387 0
29MAY25 11.50 P 0.00 0.00 0.00 0.27 -0.02 54 0 1,365 0
29MAY25 12.00 P 0.00 0.00 0.00 0.37 -0.04 54 0 1,875 0
29MAY25 12.50 P 0.00 0.00 0.00 0.50 -0.05 54 0 2,427 0
29MAY25 13.00 P 0.00 0.00 0.00 0.66 -0.05 54 0 2,752 0
29MAY25 13.50 P 0.78 0.78 0.78 0.85 -0.06 54 36 1,016 +36
29MAY25 14.00 P 0.00 0.00 0.00 1.05 -0.08 53 0 47 0
29MAY25 14.50 P 0.00 0.00 0.00 1.29 -0.09 53 0 15 0
29MAY25 15.00 P 0.00 0.00 0.00 1.56 -0.10 53 0 55 0
29MAY25 15.50 P 0.00 0.00 0.00 1.84 -0.15 52 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.16 -0.21 52 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.51 -0.20 52 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.93 -0.16 55 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.32 -0.15 55 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.71 -0.18 55 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.13 -0.17 55 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.55 -0.19 55 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.99 -0.19 55 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 5.44 -0.20 55 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
27JUN25 7.75 P 0.00 0.00 0.00 0.02 0.00 57 0 8 0
27JUN25 8.00 P 0.00 0.00 0.00 0.03 0.00 58 0 10 0
27JUN25 8.25 P 0.00 0.00 0.00 0.04 0.00 58 0 5 0
27JUN25 8.50 P 0.00 0.00 0.00 0.05 0.00 57 0 72 0
27JUN25 8.75 P 0.00 0.00 0.00 0.06 0.00 57 0 30 0
27JUN25 9.00 P 0.00 0.00 0.00 0.08 0.00 57 0 31 0
27JUN25 9.25 P 0.00 0.00 0.00 0.10 0.00 57 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 0.12 -0.01 57 0 182 0
27JUN25 9.75 P 0.00 0.00 0.00 0.15 0.00 57 0 336 0
27JUN25 10.00 P 0.00 0.00 0.00 0.18 0.00 57 0 391 0
27JUN25 10.50 P 0.26 0.26 0.26 0.25 -0.01 57 6 386 -6
27JUN25 11.00 P 0.00 0.00 0.00 0.35 0.00 57 0 537 0
27JUN25 11.50 P 0.00 0.00 0.00 0.45 -0.02 56 0 429 0
27JUN25 12.00 P 0.00 0.00 0.00 0.58 -0.02 56 0 373 0
27JUN25 12.50 P 0.00 0.00 0.00 0.74 -0.03 56 0 174 0
27JUN25 13.00 P 0.00 0.00 0.00 0.92 -0.04 56 0 233 0
27JUN25 13.50 P 0.00 0.00 0.00 1.12 -0.04 56 0 152 0
27JUN25 14.00 P 0.00 0.00 0.00 1.35 -0.05 56 0 91 0
27JUN25 14.50 P 0.00 0.00 0.00 1.59 -0.10 55 0 150 0
27JUN25 15.00 P 0.00 0.00 0.00 1.86 -0.14 55 0 165 0
27JUN25 15.50 P 0.00 0.00 0.00 2.16 -0.18 55 0 195 0
27JUN25 16.00 P 0.00 0.00 0.00 2.50 -0.16 56 0 124 0
27JUN25 16.50 P 0.00 0.00 0.00 2.88 -0.10 57 0 43 0
27JUN25 17.00 P 0.00 0.00 0.00 3.23 -0.11 57 0 30 0
27JUN25 17.50 P 0.00 0.00 0.00 3.59 -0.13 57 0 397 0
27JUN25 18.00 P 0.00 0.00 0.00 3.98 -0.14 57 0 30 0
27JUN25 18.50 P 0.00 0.00 0.00 4.37 -0.15 57 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.78 -0.16 57 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 5.20 -0.16 57 0 30 0
27JUN25 20.00 P 0.00 0.00 0.00 5.63 -0.17 57 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 6.51 -0.19 57 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 7.42 -0.19 57 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 8.35 -0.20 57 0 5 0
29SEP25 8.00 P 0.00 0.00 0.00 0.14 0.00 57 0 4 0
29SEP25 8.25 P 0.00 0.00 0.00 0.17 0.00 57 0 9 0
29SEP25 8.50 P 0.00 0.00 0.00 0.20 0.00 57 0 68 0
29SEP25 8.75 P 0.00 0.00 0.00 0.23 0.00 57 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.27 0.00 57 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.31 0.00 57 0 22 0
29SEP25 9.50 P 0.00 0.00 0.00 0.36 0.00 57 0 30 0
29SEP25 9.75 P 0.00 0.00 0.00 0.41 0.00 57 0 47 0
29SEP25 10.00 P 0.00 0.00 0.00 0.47 0.00 57 0 81 0
29SEP25 10.50 P 0.00 0.00 0.00 0.59 -0.01 57 0 140 0
29SEP25 11.00 P 0.00 0.00 0.00 0.73 -0.01 57 0 140 0
29SEP25 11.50 P 0.00 0.00 0.00 0.89 -0.02 57 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 1.07 -0.02 57 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.27 -0.02 57 0 15 0
29SEP25 13.00 P 0.00 0.00 0.00 1.49 -0.02 57 0 151 0
29SEP25 13.50 P 0.00 0.00 0.00 1.71 -0.04 57 0 55 0
29SEP25 14.00 P 0.00 0.00 0.00 1.97 -0.04 57 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.23 -0.05 57 0 42 0
29SEP25 15.00 P 0.00 0.00 0.00 2.52 -0.06 57 0 218 0
29SEP25 15.50 P 0.00 0.00 0.00 2.82 -0.06 57 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.13 -0.07 57 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.47 -0.07 57 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.80 -0.08 57 0 10 0
29SEP25 17.50 P 0.00 0.00 0.00 4.15 -0.10 57 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.53 -0.09 57 0 9 0
29SEP25 18.50 P 0.00 0.00 0.00 4.90 -0.10 57 0 30 0
29SEP25 19.00 P 0.00 0.00 0.00 5.28 -0.12 57 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.68 -0.12 57 0 10 0
29SEP25 20.00 P 0.00 0.00 0.00 6.08 -0.12 57 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 6.91 -0.14 57 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 7.77 -0.15 57 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 8.65 -0.16 57 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.37 +0.01 57 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.41 0.00 57 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.47 0.00 57 0 11 0
30DEC25 9.25 P 0.00 0.00 0.00 0.53 0.00 57 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.59 0.00 57 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.65 0.00 57 0 4 0
30DEC25 10.00 P 0.00 0.00 0.00 0.73 0.00 57 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.88 0.00 57 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 1.05 0.00 57 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.24 0.00 57 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.43 -0.01 57 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.66 -0.01 57 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.88 -0.01 57 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.13 -0.03 57 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.40 -0.02 57 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.67 -0.03 57 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.96 -0.04 57 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.27 -0.03 57 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.57 -0.05 57 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.90 -0.06 57 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.24 -0.06 57 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.58 -0.06 57 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.93 -0.08 57 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.31 -0.08 57 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.68 -0.08 57 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.06 -0.08 57 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.45 -0.10 57 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.66 +0.01 57 0 228 0
30MAR26 9.25 P 0.00 0.00 0.00 0.73 +0.01 57 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.80 0.00 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.88 +0.01 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.96 +0.01 57 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.13 +0.01 57 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.32 +0.01 57 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.51 0.00 57 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.74 0.00 57 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.97 0.00 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.20 -0.01 57 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.47 -0.01 57 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.74 -0.01 57 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.01 -0.02 57 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.31 -0.02 57 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.62 -0.02 57 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.93 -0.02 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.24 -0.05 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.59 -0.04 57 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.93 -0.05 57 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.28 -0.05 57 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.63 -0.07 57 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.01 -0.07 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.39 -0.07 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.77 -0.07 57 0 0 0
TOTAL PUT 474 35,443 +289
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 0.00 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 3.85 0.00 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 3.75 0.00 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 3.65 0.00 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 3.55 0.00 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 3.45 0.00 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 3.25 -0.01 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 3.16 0.00 149 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 3.06 0.00 142 0 15 0
28MAR25 3.50 C 0.00 0.00 0.00 2.96 0.00 136 0 15 0
28MAR25 3.60 C 0.00 0.00 0.00 2.86 0.00 129 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.76 0.00 123 0 18 0
28MAR25 3.80 C 0.00 0.00 0.00 2.66 0.00 117 0 5 0
28MAR25 3.90 C 0.00 0.00 0.00 2.56 0.00 112 0 15 0
28MAR25 4.00 C 0.00 0.00 0.00 2.46 0.00 106 0 38 0
28MAR25 4.10 C 0.00 0.00 0.00 2.36 0.00 100 0 15 0
28MAR25 4.20 C 0.00 0.00 0.00 2.26 0.00 95 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.16 0.00 90 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.06 0.00 85 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.96 0.00 80 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 1.86 0.00 75 0 1 0
28MAR25 4.70 C 0.00 0.00 0.00 1.76 0.00 70 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.66 0.00 65 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.56 0.00 61 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.46 0.00 56 0 20 0
28MAR25 5.25 C 0.00 0.00 0.00 1.21 0.00 46 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.96 0.00 35 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.72 0.00 37 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.49 -0.01 35 0 15 0
28MAR25 6.25 C 0.00 0.00 0.00 0.30 -0.01 35 0 15 0
28MAR25 6.50 C 0.00 0.00 0.00 0.16 -0.01 35 0 3 0
28MAR25 6.75 C 0.00 0.00 0.00 0.07 -0.01 34 0 14 0
28MAR25 7.00 C 0.00 0.00 0.00 0.03 0.00 35 0 7 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 175 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 124 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 42 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 50 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.97 0.00 0 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.87 0.00 0 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.78 0.00 44 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.68 0.00 41 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.58 0.00 38 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.48 0.00 35 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.24 0.00 35 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.01 -0.01 35 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.80 -0.01 35 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 0.62 0.00 36 0 23 0
29APR25 6.25 C 0.00 0.00 0.00 0.46 0.00 36 0 30 0
29APR25 6.50 C 0.00 0.00 0.00 0.32 -0.01 35 0 30 0
29APR25 6.75 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.15 0.00 36 0 1 0
29APR25 7.25 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.02 0.00 36 0 150 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29MAY25 4.70 C 0.00 0.00 0.00 1.80 0.00 37 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.70 -0.01 35 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.61 0.00 37 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.52 0.00 38 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.29 -0.01 36 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.08 -0.01 36 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 0.89 0.00 37 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.72 0.00 37 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.57 0.00 37 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.44 0.00 37 0 175 0
29MAY25 6.75 C 0.00 0.00 0.00 0.34 0.00 37 0 335 0
29MAY25 7.00 C 0.00 0.00 0.00 0.25 0.00 37 0 190 0
29MAY25 7.25 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.07 0.00 37 0 30 0
29MAY25 8.25 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 3.98 0.00 69 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 3.88 0.00 61 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 3.48 0.00 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 3.38 -0.01 0 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 3.29 0.00 57 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 3.19 0.00 53 0 45 0
27JUN25 3.40 C 0.00 0.00 0.00 3.09 0.00 48 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.99 0.00 41 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 0.00 0 0 60 0
27JUN25 3.80 C 0.00 0.00 0.00 2.69 0.00 0 0 25 0
27JUN25 3.90 C 0.00 0.00 0.00 2.60 0.00 45 0 15 0
27JUN25 4.00 C 0.00 0.00 0.00 2.50 0.00 41 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 2.40 0.00 38 0 15 0
27JUN25 4.20 C 0.00 0.00 0.00 2.30 0.00 35 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.20 -0.01 31 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.11 0.00 38 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.01 0.00 36 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.92 0.00 38 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.82 -0.01 36 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.73 0.00 36 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.64 0.00 37 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.55 0.00 37 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.34 0.00 37 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.14 0.00 37 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.95 -0.01 37 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.79 0.00 37 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.64 -0.01 37 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.52 0.00 37 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.41 -0.01 37 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.32 -0.01 37 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.25 0.00 37 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.11 0.00 37 0 15 0
27JUN25 8.25 C 0.00 0.00 0.00 0.08 0.00 37 0 18 0
27JUN25 8.50 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29SEP25 2.50 C 0.00 0.00 0.00 3.98 0.00 57 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 3.88 0.00 52 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 3.78 0.00 41 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 3.48 0.00 0 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 3.38 -0.01 0 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 3.29 0.00 46 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 3.19 0.00 43 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 3.09 0.00 39 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.99 0.00 35 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.89 0.00 28 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.80 0.00 40 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.70 0.00 38 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.60 0.00 35 0 30 0
29SEP25 4.00 C 0.00 0.00 0.00 2.51 0.00 38 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 2.41 0.00 36 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.32 0.00 37 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.23 0.00 38 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 0.00 37 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.96 0.00 37 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.88 0.00 38 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.79 0.00 37 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.71 0.00 37 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.63 0.00 37 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.44 0.00 37 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.27 0.00 37 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.11 0.00 37 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.96 0.00 37 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.83 0.00 37 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.71 -0.01 37 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.61 0.00 37 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.52 0.00 37 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.44 0.00 37 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.37 0.00 37 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.31 0.00 37 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.26 0.00 37 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.22 0.00 37 0 15 0
29SEP25 8.50 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.06 0.00 38 0 330 0
30DEC25 4.50 C 0.00 0.00 0.00 2.13 0.00 37 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.05 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 0.00 37 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.82 0.00 37 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.75 0.00 37 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.58 0.00 37 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.41 -0.01 37 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.27 0.00 37 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.13 0.00 37 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.00 0.00 37 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.89 0.00 37 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.78 0.00 37 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.69 0.00 37 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.61 0.00 37 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.53 -0.01 37 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.41 0.00 37 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.36 0.00 37 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.31 0.00 37 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.27 0.00 37 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.20 -0.01 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 2.07 0.00 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.00 0.00 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.93 0.00 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.86 0.00 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.70 0.00 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.54 0.00 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.40 0.00 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.27 0.00 37 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.15 0.00 37 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.03 -0.01 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.93 0.00 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.84 0.00 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.75 -0.01 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.67 0.00 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.61 0.00 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.54 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 0.43 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 0.00 226 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 217 0 10 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 209 0 10 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 185 0 2 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 171 0 2 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 151 0 30 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 145 0 28 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 139 0 28 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 116 0 16 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 55 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28MAR25 6.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 518 0
28MAR25 6.25 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.20 -0.01 35 0 27 0
28MAR25 6.75 P 0.00 0.00 0.00 0.37 0.00 36 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.57 0.00 35 0 5 0
28MAR25 7.25 P 0.00 0.00 0.00 0.80 -0.01 0 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 52 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.04 0.00 37 0 15 0
29APR25 5.75 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.14 0.00 36 0 1 0
29APR25 6.25 P 0.00 0.00 0.00 0.23 0.00 36 0 17 0
29APR25 6.50 P 0.00 0.00 0.00 0.34 -0.01 35 0 2 0
29APR25 6.75 P 0.00 0.00 0.00 0.49 -0.01 36 0 34 0
29APR25 7.00 P 0.00 0.00 0.00 0.67 0.00 36 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.87 0.00 36 0 15 0
29APR25 7.50 P 0.00 0.00 0.00 1.08 0.00 35 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.31 0.00 35 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.55 0.00 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 37 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.32 0.00 37 0 15 0
29MAY25 6.50 P 0.00 0.00 0.00 0.44 0.00 37 0 175 0
29MAY25 6.75 P 0.00 0.00 0.00 0.59 0.00 37 0 335 0
29MAY25 7.00 P 0.00 0.00 0.00 0.75 -0.01 37 0 175 0
29MAY25 7.25 P 0.00 0.00 0.00 0.94 0.00 37 0 15 0
29MAY25 7.50 P 0.00 0.00 0.00 1.14 0.00 37 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.35 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 0.00 36 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.05 0.00 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 82 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 205 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.09 0.00 37 0 56 0
27JUN25 5.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 1 0
27JUN25 5.75 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.30 0.00 37 0 2 0
27JUN25 6.25 P 0.00 0.00 0.00 0.41 0.00 37 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.54 0.00 37 0 50 0
27JUN25 6.75 P 0.00 0.00 0.00 0.68 0.00 37 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.85 0.00 37 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.02 -0.01 37 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.21 -0.01 37 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.42 0.00 37 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.63 0.00 37 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.85 0.00 36 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 58 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 54 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 48 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.01 0.00 46 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 39 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 37 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.06 0.00 37 0 30 0
29SEP25 4.60 P 0.00 0.00 0.00 0.07 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 0.10 0.00 37 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.12 0.00 37 0 5 0
29SEP25 5.00 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.27 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 0.00 37 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.57 -0.01 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 0.00 37 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.01 0.00 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 1.95 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 0.00 37 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 0.00 37 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.22 0.00 37 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.29 0.00 37 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.37 0.00 37 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.57 0.00 37 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.69 0.00 37 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.82 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 1.12 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 1.46 0.00 37 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.64 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 0.00 37 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.45 0.00 37 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.67 0.00 37 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.89 0.00 37 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.12 0.00 37 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.23 0.00 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 0.00 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.28 0.00 37 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.36 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 0.00 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.66 0.00 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.78 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 0.00 37 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.21 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 0.00 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.11 0.00 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.31 0.00 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.51 0.00 37 0 0 0
TOTAL PUT 0 2,152 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 90.84
28MAR25 44.00 C 0.00 0.00 0.00 46.91 +2.46 114 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 45.91 +2.46 103 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 44.91 +2.45 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 43.91 +2.45 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 42.91 +2.45 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 41.92 +2.46 104 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 40.92 +2.46 97 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 38.42 +2.45 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 35.92 +2.45 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 33.43 +2.46 72 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 30.93 +2.45 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 28.44 +2.46 64 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 25.94 +2.45 44 0 25 0
28MAR25 67.50 C 0.00 0.00 0.00 23.44 +2.45 0 0 132 0
28MAR25 70.00 C 0.00 0.00 0.00 20.95 +2.45 44 0 280 0
28MAR25 72.50 C 0.00 0.00 0.00 18.45 +2.45 0 0 162 0
28MAR25 75.00 C 16.03 16.03 16.03 16.03 +2.52 50 1 123 -1
28MAR25 77.50 C 0.00 0.00 0.00 13.46 +2.43 25 0 331 0
28MAR25 80.00 C 0.00 0.00 0.00 10.99 +2.32 30 0 678 0
28MAR25 82.50 C 0.00 0.00 0.00 8.82 +2.46 40 0 974 0
28MAR25 85.00 C 0.00 0.00 0.00 6.46 +2.12 34 0 1,033 0
28MAR25 87.50 C 0.00 0.00 0.00 4.30 +1.65 30 0 510 0
28MAR25 90.00 C 2.78 2.78 2.72 2.64 +1.19 29 5 261 -5
28MAR25 92.50 C 0.90 1.71 0.85 1.48 +0.73 30 98 1,164 -50
28MAR25 95.00 C 0.00 0.00 0.00 0.73 +0.40 29 0 518 0
28MAR25 97.50 C 0.44 0.44 0.44 0.32 +0.19 29 2 889 -2
28MAR25 100.00 C 0.19 0.19 0.19 0.12 +0.07 29 30 380 0
28MAR25 102.50 C 0.00 0.00 0.00 0.04 +0.02 29 0 113 0
28MAR25 105.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 31 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 42.09 +2.46 55 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 41.09 +2.45 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 38.60 +2.45 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 36.12 +2.46 45 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 33.63 +2.45 34 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 31.14 +2.45 0 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 28.66 +2.46 36 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 26.17 +2.45 30 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 23.68 +2.45 0 0 30 0
29APR25 70.00 C 0.00 0.00 0.00 21.20 +2.44 27 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 18.73 +2.43 27 0 130 0
29APR25 75.00 C 0.00 0.00 0.00 16.29 +2.40 27 0 240 0
29APR25 77.50 C 0.00 0.00 0.00 13.89 +2.33 27 0 222 0
29APR25 80.00 C 0.00 0.00 0.00 11.59 +2.15 27 0 25 0
29APR25 82.50 C 0.00 0.00 0.00 9.61 +2.23 30 0 161 0
29APR25 85.00 C 7.97 7.97 7.97 7.52 +2.03 28 10 223 0
29APR25 87.50 C 0.00 0.00 0.00 5.71 +1.62 27 0 842 0
29APR25 90.00 C 4.09 4.09 4.09 4.20 +1.33 27 10 711 0
29APR25 92.50 C 2.82 2.82 2.76 3.02 +1.02 27 3 272 0
29APR25 95.00 C 2.18 2.18 2.18 2.14 +0.83 28 1 650 +1
29APR25 97.50 C 1.22 1.49 1.22 1.43 +0.61 28 41 491 -39
29APR25 100.00 C 0.81 0.87 0.81 0.92 +0.42 27 42 700 +42
29APR25 102.50 C 0.52 0.75 0.52 0.57 +0.28 27 290 1,143 -290
29APR25 105.00 C 0.43 0.43 0.43 0.34 +0.18 27 10 38 +10
29APR25 107.50 C 0.22 0.22 0.22 0.20 +0.11 27 5 51 +5
29APR25 110.00 C 0.00 0.00 0.00 0.11 +0.07 27 0 33 0
29APR25 112.50 C 0.00 0.00 0.00 0.06 +0.04 27 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 38.78 +2.46 39 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 36.30 +2.46 35 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 33.82 +2.46 31 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 31.34 +2.45 27 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 28.86 +2.45 23 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 26.39 +2.45 27 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 23.92 +2.44 26 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 21.47 +2.42 26 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 19.05 +2.38 26 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 16.69 +2.33 27 0 150 0
29MAY25 77.50 C 0.00 0.00 0.00 14.58 +2.43 29 0 30 0
29MAY25 80.00 C 0.00 0.00 0.00 12.23 +2.06 27 0 30 0
29MAY25 82.50 C 0.00 0.00 0.00 10.39 +2.14 28 0 147 0
29MAY25 85.00 C 0.00 0.00 0.00 8.42 +1.88 27 0 155 0
29MAY25 87.50 C 0.00 0.00 0.00 6.72 +1.64 27 0 93 0
29MAY25 90.00 C 0.00 0.00 0.00 5.27 +1.38 27 0 192 0
29MAY25 92.50 C 3.53 4.07 3.53 4.09 +1.15 27 35 245 +5
29MAY25 95.00 C 0.00 0.00 0.00 3.14 +0.97 27 0 279 0
29MAY25 97.50 C 0.00 0.00 0.00 2.33 +0.78 27 0 175 0
29MAY25 100.00 C 1.79 1.79 1.79 1.69 +0.61 27 10 59 +10
29MAY25 102.50 C 0.00 0.00 0.00 1.20 +0.46 27 0 360 0
29MAY25 105.00 C 0.81 0.94 0.81 0.84 +0.35 27 90 721 0
29MAY25 107.50 C 0.80 0.80 0.80 0.57 +0.25 27 99 99 +69
29MAY25 110.00 C 0.00 0.00 0.00 0.38 +0.18 27 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 0.25 +0.12 27 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 0.16 +0.08 27 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 46.35 +2.45 0 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 45.36 +2.45 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 44.37 +2.45 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 43.39 +2.46 40 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 42.40 +2.46 38 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 41.41 +2.46 36 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 38.94 +2.46 34 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 36.46 +2.45 0 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 33.99 +2.45 0 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 31.53 +2.46 28 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 29.06 +2.44 26 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 26.61 +2.44 27 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 24.17 +2.42 27 0 5 0
27JUN25 70.00 C 0.00 0.00 0.00 21.76 +2.39 27 0 9 0
27JUN25 72.50 C 0.00 0.00 0.00 19.41 +2.35 27 0 3 0
27JUN25 75.00 C 0.00 0.00 0.00 17.12 +2.28 27 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 14.92 +2.19 27 0 4 0
27JUN25 80.00 C 0.00 0.00 0.00 12.85 +2.10 27 0 10 0
27JUN25 82.50 C 0.00 0.00 0.00 11.00 +2.10 27 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 9.12 +1.87 27 0 2 0
27JUN25 87.50 C 0.00 0.00 0.00 7.46 +1.65 26 0 1 0
27JUN25 90.00 C 0.00 0.00 0.00 6.04 +1.44 26 0 30 0
27JUN25 92.50 C 0.00 0.00 0.00 4.83 +1.21 26 0 40 0
27JUN25 95.00 C 0.00 0.00 0.00 3.86 +1.00 26 0 35 0
27JUN25 97.50 C 2.84 2.84 2.84 3.08 +0.83 27 85 125 +85
27JUN25 100.00 C 0.00 0.00 0.00 2.43 +0.75 27 0 59 0
27JUN25 102.50 C 0.00 0.00 0.00 1.85 +0.61 27 0 30 0
27JUN25 105.00 C 0.00 0.00 0.00 1.39 +0.48 27 0 76 0
27JUN25 107.50 C 0.00 0.00 0.00 1.03 +0.38 27 0 34 0
27JUN25 110.00 C 0.00 0.00 0.00 0.75 +0.30 27 0 41 0
27JUN25 112.50 C 0.00 0.00 0.00 0.53 +0.21 27 0 14 0
27JUN25 115.00 C 0.00 0.00 0.00 0.38 +0.16 27 0 8 0
29SEP25 46.00 C 0.00 0.00 0.00 45.36 +2.45 24 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 44.37 +2.45 0 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 43.39 +2.45 32 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 42.40 +2.45 31 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 41.41 +2.45 29 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 38.94 +2.45 28 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 36.48 +2.45 28 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 34.02 +2.43 26 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 31.59 +2.42 27 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 29.20 +2.41 27 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 26.85 +2.38 27 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 24.56 +2.35 27 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 22.33 +2.30 27 0 1 0
29SEP25 72.50 C 0.00 0.00 0.00 20.18 +2.25 27 0 2 0
29SEP25 75.00 C 0.00 0.00 0.00 18.12 +2.19 27 0 4 0
29SEP25 77.50 C 0.00 0.00 0.00 16.15 +2.08 27 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 14.30 +1.96 27 0 2 0
29SEP25 82.50 C 0.00 0.00 0.00 12.60 +1.86 27 0 3 0
29SEP25 85.00 C 0.00 0.00 0.00 11.03 +1.76 27 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 9.57 +1.64 27 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 8.25 +1.47 27 0 1 0
29SEP25 92.50 C 0.00 0.00 0.00 7.10 +1.37 27 0 1 0
29SEP25 95.00 C 0.00 0.00 0.00 6.05 +1.26 27 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 5.10 +1.07 27 0 2 0
29SEP25 100.00 C 0.00 0.00 0.00 4.32 +0.98 27 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 3.61 +0.87 27 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 3.01 +0.74 27 0 24 0
29SEP25 107.50 C 0.00 0.00 0.00 2.50 +0.66 27 0 2 0
29SEP25 110.00 C 0.00 0.00 0.00 2.05 +0.55 27 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 1.70 +0.49 27 0 3 0
29SEP25 115.00 C 0.00 0.00 0.00 1.37 +0.40 27 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 42.76 +2.45 27 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.80 +2.45 27 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.40 +2.45 27 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 37.02 +2.44 27 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 34.66 +2.43 27 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 32.33 +2.41 27 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 30.04 +2.39 27 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 27.80 +2.35 27 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 25.62 +2.30 27 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 23.52 +2.26 27 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 21.50 +2.22 27 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 19.56 +2.13 27 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 17.72 +2.04 27 0 4 0
30DEC25 80.00 C 15.20 15.20 15.20 16.01 +2.00 27 4 3 -4
30DEC25 82.50 C 0.00 0.00 0.00 14.37 +1.87 27 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 12.86 +1.77 27 0 1,000 0
30DEC25 87.50 C 0.00 0.00 0.00 11.48 +1.71 27 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 10.16 +1.54 27 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 9.02 +1.49 27 0 3 0
30DEC25 95.00 C 0.00 0.00 0.00 7.92 +1.33 27 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 6.99 +1.27 27 0 10 0
30DEC25 100.00 C 0.00 0.00 0.00 6.10 +1.14 27 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 5.34 +1.06 27 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 4.62 +0.94 27 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 4.03 +0.87 27 0 1,000 0
30DEC25 110.00 C 0.00 0.00 0.00 3.46 +0.76 27 0 2 0
30DEC25 112.50 C 0.00 0.00 0.00 3.01 +0.71 27 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 2.56 +0.59 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.90 +2.37 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.74 +2.31 27 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.67 +2.29 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.67 +2.26 27 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 22.72 +2.17 27 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.89 +2.13 27 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 19.14 +2.05 27 0 2 0
30MAR26 80.00 C 16.41 16.41 16.41 16.95 +1.44 25 4 4 +4
30MAR26 82.50 C 0.00 0.00 0.00 15.93 +1.92 27 0 3 0
30MAR26 85.00 C 0.00 0.00 0.00 14.01 +1.35 25 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 13.11 +1.76 27 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 11.81 +1.60 27 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 10.68 +1.59 27 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 9.56 +1.41 27 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 8.61 +1.40 27 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 7.68 +1.25 27 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 6.88 +1.20 27 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 6.13 +1.10 27 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 5.44 +1.00 27 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 4.85 +0.96 27 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 4.26 +0.82 27 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.80 +0.81 27 0 0 0
TOTAL CALL 875 18,917 -160
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 130 0 26 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 205 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 14 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 90 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 200 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 86 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 69 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 311 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 326 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 610 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 137 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 780 0
28MAR25 77.50 P 0.09 0.09 0.09 0.01 -0.02 32 16 910 -16
28MAR25 80.00 P 0.15 0.15 0.14 0.03 -0.07 30 15 674 -15
28MAR25 82.50 P 0.19 0.19 0.17 0.10 -0.21 29 11 1,238 +6
28MAR25 85.00 P 0.54 0.60 0.36 0.31 -0.48 29 33 522 +5
28MAR25 87.50 P 1.23 1.23 0.72 0.79 -0.84 29 57 1,155 +5
28MAR25 90.00 P 0.00 0.00 0.00 1.61 -1.35 29 0 75 0
28MAR25 92.50 P 0.00 0.00 0.00 2.99 -1.79 29 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 4.79 -2.10 30 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 6.79 -2.37 27 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 9.20 -2.42 29 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 11.66 -2.46 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 14.16 -2.46 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 16.66 -2.46 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 19.16 -2.46 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 21.66 -2.46 0 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 24.16 -2.46 0 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 241 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 265 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 63 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 49 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 76 0
29APR25 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 384 0
29APR25 70.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 276 0
29APR25 72.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 241 0
29APR25 75.00 P 0.00 0.00 0.00 0.07 -0.06 27 0 615 0
29APR25 77.50 P 0.00 0.00 0.00 0.16 -0.13 27 0 218 0
29APR25 80.00 P 0.52 0.57 0.40 0.36 -0.23 27 105 220 +105
29APR25 82.50 P 0.78 0.78 0.67 0.68 -0.41 27 11 808 +11
29APR25 85.00 P 1.20 1.20 1.15 1.15 -0.63 27 22 179 +22
29APR25 87.50 P 2.21 2.21 2.05 1.88 -0.90 27 90 91 -90
29APR25 90.00 P 3.36 3.36 2.99 2.90 -1.19 27 60 470 -60
29APR25 92.50 P 0.00 0.00 0.00 4.24 -1.50 27 0 90 0
29APR25 95.00 P 0.00 0.00 0.00 5.87 -1.77 27 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 7.65 -1.92 27 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 9.69 -2.11 27 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 11.90 -2.26 27 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 14.24 -2.38 27 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 16.67 -2.45 27 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 19.16 -2.46 0 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 21.66 -2.46 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 24.16 -2.46 0 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 162 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 163 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
29MAY25 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
29MAY25 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29MAY25 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 115 0
29MAY25 67.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 70 0
29MAY25 70.00 P 0.00 0.00 0.00 0.05 -0.04 26 0 46 0
29MAY25 72.50 P 0.00 0.00 0.00 0.12 -0.06 27 0 421 0
29MAY25 75.00 P 0.00 0.00 0.00 0.23 -0.13 27 0 573 0
29MAY25 77.50 P 0.00 0.00 0.00 0.43 -0.22 27 0 120 0
29MAY25 80.00 P 0.00 0.00 0.00 0.75 -0.33 27 0 60 0
29MAY25 82.50 P 1.32 1.33 1.20 1.22 -0.48 27 100 470 +100
29MAY25 85.00 P 0.00 0.00 0.00 1.80 -0.67 26 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 2.62 -0.85 26 0 6 0
29MAY25 90.00 P 4.24 4.24 3.80 3.70 -1.13 26 120 61 -60
29MAY25 92.50 P 5.05 5.05 5.05 5.00 -1.40 26 5 5 +5
29MAY25 95.00 P 0.00 0.00 0.00 6.60 -1.62 27 0 30 0
29MAY25 97.50 P 0.00 0.00 0.00 8.34 -1.67 27 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 10.17 -1.94 27 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 12.24 -2.10 27 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 14.45 -2.24 27 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 16.77 -2.35 27 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 19.18 -2.44 27 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 21.66 -2.46 0 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 24.16 -2.46 0 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 76 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 142 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 92 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 115 0
27JUN25 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 27 0
27JUN25 62.50 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
27JUN25 65.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 9 0
27JUN25 67.50 P 0.00 0.00 0.00 0.08 -0.04 27 0 93 0
27JUN25 70.00 P 0.00 0.00 0.00 0.16 -0.08 27 0 50 0
27JUN25 72.50 P 0.00 0.00 0.00 0.30 -0.12 27 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 0.51 -0.20 27 0 23 0
27JUN25 77.50 P 0.00 0.00 0.00 0.82 -0.31 27 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 1.27 -0.42 27 0 3 0
27JUN25 82.50 P 2.06 2.06 2.06 1.86 -0.58 27 30 66 +30
27JUN25 85.00 P 2.84 2.84 2.84 2.61 -0.75 27 30 173 +30
27JUN25 87.50 P 3.82 3.82 3.82 3.54 -0.96 27 30 30 +30
27JUN25 90.00 P 0.00 0.00 0.00 4.69 -1.15 27 0 3 0
27JUN25 92.50 P 6.00 6.10 6.00 6.05 -1.36 27 3 3 +3
27JUN25 95.00 P 7.41 7.48 7.37 7.59 -1.54 28 50 50 +50
27JUN25 97.50 P 0.00 0.00 0.00 9.29 -1.40 28 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 10.89 -1.77 27 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 12.84 -1.91 27 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 14.90 -2.06 27 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 17.08 -2.18 27 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 19.36 -2.29 27 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 21.73 -2.39 27 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 24.16 -2.46 0 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP25 55.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 5 0
29SEP25 62.50 P 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 0.25 -0.07 27 0 3 0
29SEP25 67.50 P 0.00 0.00 0.00 0.41 -0.11 27 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 0.63 -0.15 27 0 7 0
29SEP25 72.50 P 0.00 0.00 0.00 0.93 -0.21 27 0 11 0
29SEP25 75.00 P 0.00 0.00 0.00 1.32 -0.28 27 0 1 0
29SEP25 77.50 P 0.00 0.00 0.00 1.82 -0.37 27 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 2.42 -0.51 27 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 3.19 -0.61 27 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 4.09 -0.71 27 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 5.11 -0.84 27 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 6.26 -1.02 27 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 7.60 -1.13 27 0 3 0
29SEP25 95.00 P 0.00 0.00 0.00 9.05 -1.25 27 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 10.60 -1.43 27 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 12.32 -1.53 27 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 14.12 -1.65 27 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 16.03 -1.78 27 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 18.05 -1.87 27 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 20.12 -2.00 27 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 22.30 -2.09 27 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 24.53 -2.20 27 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.03 0.00 27 0 10 0
30DEC25 52.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 14 0
30DEC25 57.50 P 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.25 -0.04 27 0 3 0
30DEC25 62.50 P 0.00 0.00 0.00 0.39 -0.06 27 0 3 0
30DEC25 65.00 P 0.00 0.00 0.00 0.57 -0.11 27 0 0 0
30DEC25 67.50 P 1.11 1.11 1.11 0.81 -0.16 27 4 0 -4
30DEC25 70.00 P 0.00 0.00 0.00 1.14 -0.20 27 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 1.56 -0.24 27 0 2 0
30DEC25 75.00 P 0.00 0.00 0.00 2.06 -0.33 27 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 2.65 -0.43 27 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 3.39 -0.48 27 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 4.21 -0.60 27 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 5.16 -0.71 27 0 1,000 0
30DEC25 87.50 P 0.00 0.00 0.00 6.24 -0.79 27 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 7.40 -0.96 27 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 8.74 -1.03 27 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 10.14 -1.19 27 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 11.70 -1.28 27 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.32 -1.41 27 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.08 -1.51 27 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 16.90 -1.62 27 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 18.83 -1.72 27 0 1,000 0
30DEC25 110.00 P 0.00 0.00 0.00 20.81 -1.83 27 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 22.90 -1.91 27 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 25.02 -2.02 27 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.66 -0.09 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.91 -0.14 27 0 0 0
30MAR26 67.50 P 1.42 1.42 1.42 1.24 -0.17 27 4 4 +4
30MAR26 70.00 P 0.00 0.00 0.00 1.65 -0.21 27 0 4 0
30MAR26 72.50 P 0.00 0.00 0.00 2.12 -0.30 27 0 2 0
30MAR26 75.00 P 0.00 0.00 0.00 2.71 -0.34 27 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 3.39 -0.41 27 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 4.15 -0.51 27 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 5.05 -0.56 27 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 6.01 -0.71 27 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 7.13 -0.75 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 8.30 -0.91 27 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 9.64 -0.95 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 11.02 -1.12 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.55 -1.18 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.14 -1.32 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.85 -1.39 27 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.63 -1.51 27 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.48 -1.62 27 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.43 -1.69 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.42 -1.81 27 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 25.51 -1.87 27 0 0 0
TOTAL PUT 796 17,269 +161
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 17.40
28MAR25 8.75 C 0.00 0.00 0.00 8.66 +0.44 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 8.41 +0.44 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 8.16 +0.43 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 7.91 +0.43 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 7.66 +0.43 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 7.42 +0.44 110 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 6.92 +0.44 99 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 6.42 +0.44 88 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 5.92 +0.44 78 0 2 0
28MAR25 12.00 C 0.00 0.00 0.00 5.42 +0.44 68 0 1 0
28MAR25 12.50 C 0.00 0.00 0.00 4.92 +0.43 57 0 7 0
28MAR25 13.00 C 0.00 0.00 0.00 4.43 +0.44 68 0 11 0
28MAR25 13.50 C 0.00 0.00 0.00 3.94 +0.43 66 0 46 0
28MAR25 14.00 C 0.00 0.00 0.00 3.46 +0.42 66 0 162 0
28MAR25 14.50 C 0.00 0.00 0.00 2.99 +0.41 65 0 39 0
28MAR25 15.00 C 0.00 0.00 0.00 2.55 +0.39 66 0 65 0
28MAR25 15.50 C 0.00 0.00 0.00 2.13 +0.36 65 0 102 0
28MAR25 16.00 C 0.00 0.00 0.00 1.75 +0.36 65 0 48 0
28MAR25 16.50 C 0.00 0.00 0.00 1.37 +0.29 62 0 199 0
28MAR25 17.00 C 1.17 1.17 1.10 1.10 +0.25 64 26 417 -20
28MAR25 17.50 C 0.76 0.94 0.76 0.88 +0.23 67 42 252 +28
28MAR25 18.00 C 0.71 0.75 0.71 0.67 +0.19 67 40 692 +10
28MAR25 18.50 C 0.00 0.00 0.00 0.50 +0.16 67 0 485 0
28MAR25 19.00 C 0.42 0.47 0.42 0.36 +0.12 66 3 484 +3
28MAR25 19.50 C 0.29 0.38 0.29 0.26 +0.10 66 33 77 -27
28MAR25 20.00 C 0.25 0.30 0.25 0.18 +0.07 66 82 391 +61
28MAR25 21.00 C 0.14 0.14 0.14 0.09 +0.04 67 3 309 0
28MAR25 22.00 C 0.00 0.00 0.00 0.04 +0.02 67 0 197 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 170 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 47 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 90 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 7.70 +0.44 54 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 7.45 +0.44 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 6.96 +0.44 59 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 6.46 +0.43 51 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 5.97 +0.43 53 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.49 +0.44 55 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.01 +0.43 54 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.54 +0.42 53 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.09 +0.41 54 0 360 0
29APR25 14.00 C 0.00 0.00 0.00 3.65 +0.40 53 0 14 0
29APR25 14.50 C 0.00 0.00 0.00 3.24 +0.39 54 0 500 0
29APR25 15.00 C 0.00 0.00 0.00 2.85 +0.37 54 0 410 0
29APR25 15.50 C 0.00 0.00 0.00 2.49 +0.35 54 0 14 0
29APR25 16.00 C 2.10 2.18 2.10 2.15 +0.35 54 30 666 0
29APR25 16.50 C 0.00 0.00 0.00 1.79 +0.28 51 0 272 0
29APR25 17.00 C 1.38 1.38 1.38 1.53 +0.23 52 33 432 -33
29APR25 17.50 C 1.05 1.42 1.05 1.33 +0.22 54 16 69 0
29APR25 18.00 C 1.22 1.22 1.22 1.15 +0.23 55 1 142 0
29APR25 18.50 C 0.00 0.00 0.00 0.96 +0.21 55 0 72 0
29APR25 19.00 C 0.90 0.98 0.90 0.79 +0.18 55 311 304 +231
29APR25 19.50 C 0.70 0.79 0.70 0.65 +0.16 55 8 2 -2
29APR25 20.00 C 0.68 0.74 0.68 0.53 +0.14 55 16 174 +5
29APR25 21.00 C 0.40 0.40 0.40 0.35 +0.10 55 3 90 -3
29APR25 22.00 C 0.00 0.00 0.00 0.21 +0.06 53 0 48 0
29APR25 23.00 C 0.31 0.31 0.31 0.13 +0.04 53 4 18 +4
29APR25 24.00 C 0.00 0.00 0.00 0.08 +0.02 53 0 10 0
29MAY25 9.75 C 0.00 0.00 0.00 7.74 +0.44 53 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 7.49 +0.44 50 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 7.00 +0.44 49 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 6.51 +0.43 48 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.03 +0.43 48 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.56 +0.43 49 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.10 +0.42 49 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.66 +0.42 50 0 2 0
29MAY25 13.50 C 0.00 0.00 0.00 4.22 +0.40 49 0 10 0
29MAY25 14.00 C 0.00 0.00 0.00 3.81 +0.39 49 0 395 0
29MAY25 14.50 C 0.00 0.00 0.00 3.42 +0.38 49 0 380 0
29MAY25 15.00 C 0.00 0.00 0.00 3.05 +0.36 49 0 401 0
29MAY25 15.50 C 0.00 0.00 0.00 2.71 +0.35 49 0 415 0
29MAY25 16.00 C 0.00 0.00 0.00 2.39 +0.34 49 0 48 0
29MAY25 16.50 C 0.00 0.00 0.00 2.04 +0.30 47 0 45 0
29MAY25 17.00 C 0.00 0.00 0.00 1.78 +0.23 48 0 298 0
29MAY25 17.50 C 0.00 0.00 0.00 1.59 +0.22 49 0 287 0
29MAY25 18.00 C 0.00 0.00 0.00 1.42 +0.25 51 0 118 0
29MAY25 18.50 C 1.30 1.30 1.30 1.22 +0.23 50 9 30 -9
29MAY25 19.00 C 0.00 0.00 0.00 1.05 +0.21 50 0 15 0
29MAY25 19.50 C 1.10 1.10 1.10 0.89 +0.18 50 1 19 +1
29MAY25 20.00 C 0.00 0.00 0.00 0.76 +0.17 50 0 223 0
29MAY25 21.00 C 0.00 0.00 0.00 0.54 +0.13 50 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.37 +0.10 49 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 0.26 +0.08 49 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 0.18 +0.06 50 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 8.73 +0.44 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 8.49 +0.44 55 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 8.24 +0.44 51 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 7.99 +0.44 46 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 7.75 +0.44 51 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.50 +0.43 48 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.02 +0.44 50 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 6.54 +0.44 50 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.07 +0.44 50 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 5.61 +0.43 50 0 3 0
27JUN25 12.50 C 0.00 0.00 0.00 5.16 +0.42 50 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 4.72 +0.41 49 0 8 0
27JUN25 13.50 C 0.00 0.00 0.00 4.31 +0.41 50 0 18 0
27JUN25 14.00 C 0.00 0.00 0.00 3.92 +0.40 50 0 30 0
27JUN25 14.50 C 0.00 0.00 0.00 3.54 +0.38 50 0 15 0
27JUN25 15.00 C 0.00 0.00 0.00 3.19 +0.37 50 0 12 0
27JUN25 15.50 C 0.00 0.00 0.00 2.87 +0.36 50 0 15 0
27JUN25 16.00 C 0.00 0.00 0.00 2.56 +0.27 50 0 75 0
27JUN25 16.50 C 0.00 0.00 0.00 2.22 +0.31 48 0 504 0
27JUN25 17.00 C 0.00 0.00 0.00 1.97 +0.26 48 0 502 0
27JUN25 17.50 C 0.00 0.00 0.00 1.77 +0.22 49 0 335 0
27JUN25 18.00 C 1.60 1.60 1.60 1.60 +0.24 50 1 37 +1
27JUN25 18.50 C 0.00 0.00 0.00 1.44 +0.26 51 0 15 0
27JUN25 19.00 C 0.00 0.00 0.00 1.25 +0.22 51 0 20 0
27JUN25 19.50 C 0.00 0.00 0.00 1.10 +0.22 51 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.96 +0.19 51 0 11 0
27JUN25 21.00 C 0.00 0.00 0.00 0.73 +0.16 50 0 1 0
27JUN25 22.00 C 0.00 0.00 0.00 0.53 +0.13 50 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.40 +0.11 50 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 0.29 +0.08 50 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.21 +0.06 49 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.16 +0.05 50 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.12 +0.04 50 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.08 +0.03 49 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 8.50 +0.44 49 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 8.26 +0.44 49 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.02 +0.44 49 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 7.79 +0.44 50 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 7.55 +0.44 49 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 7.10 +0.44 50 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 6.65 +0.43 50 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.22 +0.43 50 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 5.81 +0.42 50 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.42 +0.43 50 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.04 +0.41 50 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.68 +0.40 50 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 4.35 +0.40 50 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.03 +0.39 50 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 3.73 +0.37 50 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.45 +0.37 50 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.18 +0.34 50 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 2.94 +0.35 50 0 4 0
29SEP25 17.00 C 0.00 0.00 0.00 2.70 +0.32 50 0 1 0
29SEP25 17.50 C 0.00 0.00 0.00 2.50 +0.32 50 0 1 0
29SEP25 18.00 C 0.00 0.00 0.00 2.30 +0.31 50 0 1 0
29SEP25 18.50 C 0.00 0.00 0.00 2.10 +0.28 50 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.94 +0.29 50 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.78 +0.27 50 0 6 0
29SEP25 20.00 C 0.00 0.00 0.00 1.63 +0.25 50 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 1.37 +0.23 50 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.15 +0.21 50 0 15 0
29SEP25 23.00 C 0.00 0.00 0.00 0.95 +0.17 50 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.80 +0.17 50 0 1 0
29SEP25 25.00 C 0.00 0.00 0.00 0.66 +0.14 50 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 0.55 +0.12 50 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.46 +0.11 50 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.38 +0.09 50 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.90 +0.44 50 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.68 +0.43 50 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.27 +0.43 50 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.87 +0.43 50 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.50 +0.44 50 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.12 +0.42 50 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.78 +0.42 50 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.44 +0.42 50 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.13 +0.42 50 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.82 +0.41 50 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.53 +0.39 50 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.26 +0.40 50 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.99 +0.38 50 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.75 +0.37 50 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 3.52 +0.38 50 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.29 +0.35 50 0 2 0
30DEC25 17.50 C 0.00 0.00 0.00 3.09 +0.35 50 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.89 +0.34 50 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 2.70 +0.32 50 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.53 +0.31 50 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.37 +0.31 50 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.21 +0.30 50 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.94 +0.28 50 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.69 +0.26 50 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.48 +0.24 50 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 1.29 +0.22 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.80 +0.43 50 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.47 +0.44 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.13 +0.43 50 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.83 +0.43 50 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.53 +0.43 50 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.23 +0.41 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.97 +0.41 50 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.71 +0.42 50 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.45 +0.39 50 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.22 +0.39 50 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.00 +0.39 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.77 +0.36 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.58 +0.36 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.39 +0.36 50 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.21 +0.36 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.02 +0.33 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.87 +0.33 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.72 +0.34 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.42 +0.30 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.18 +0.30 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.94 +0.27 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.74 +0.26 50 0 0 0
TOTAL CALL 662 12,228 +250
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 148 0 50 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 8 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 326 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 164 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 302 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 232 0
28MAR25 13.50 P 0.00 0.00 0.00 0.02 0.00 67 0 526 0
28MAR25 14.00 P 0.00 0.00 0.00 0.03 -0.02 63 0 330 0
28MAR25 14.50 P 0.00 0.00 0.00 0.07 -0.02 65 2 206 +2
28MAR25 15.00 P 0.15 0.15 0.15 0.12 -0.05 64 1 1,430 -1
28MAR25 15.50 P 0.00 0.00 0.00 0.21 -0.06 65 0 460 0
28MAR25 16.00 P 0.29 0.29 0.22 0.32 -0.10 65 92 160 -40
28MAR25 16.50 P 0.58 0.58 0.42 0.47 -0.13 64 10 121 +2
28MAR25 17.00 P 0.68 0.68 0.57 0.67 -0.19 64 6 139 +6
28MAR25 17.50 P 0.92 0.92 0.92 0.92 -0.25 64 25 60 +25
28MAR25 18.00 P 1.14 1.14 1.14 1.26 -0.25 68 1 15 0
28MAR25 18.50 P 0.00 0.00 0.00 1.56 -0.29 65 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 1.93 -0.32 66 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 2.33 -0.35 66 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 2.75 -0.38 65 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 3.66 -0.41 65 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 4.62 -0.42 66 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 5.60 -0.44 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 6.60 -0.44 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.60 -0.44 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.60 -0.44 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.60 -0.44 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 10.60 -0.44 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 11.60 -0.44 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 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 2 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 52 0
29APR25 12.00 P 0.00 0.00 0.00 0.03 0.00 55 0 15 0
29APR25 12.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 219 0
29APR25 13.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 109 0
29APR25 13.50 P 0.00 0.00 0.00 0.12 -0.02 53 0 187 0
29APR25 14.00 P 0.14 0.14 0.14 0.18 -0.03 53 30 121 +12
29APR25 14.50 P 0.00 0.00 0.00 0.26 -0.05 53 0 488 0
29APR25 15.00 P 0.28 0.28 0.28 0.36 -0.07 53 50 637 +50
29APR25 15.50 P 0.00 0.00 0.00 0.49 -0.09 53 0 92 0
29APR25 16.00 P 0.00 0.00 0.00 0.65 -0.12 53 0 83 0
29APR25 16.50 P 0.00 0.00 0.00 0.85 -0.13 53 0 30 0
29APR25 17.00 P 1.06 1.06 1.06 1.06 -0.19 52 1 18 +1
29APR25 17.50 P 0.00 0.00 0.00 1.35 -0.22 54 0 5 0
29APR25 18.00 P 1.62 1.62 1.62 1.68 -0.22 56 15 15 +15
29APR25 18.50 P 0.00 0.00 0.00 1.95 -0.24 54 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 2.29 -0.26 54 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 2.65 -0.29 54 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 3.03 -0.31 54 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 3.86 -0.35 54 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 4.74 -0.38 54 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.67 -0.40 54 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.63 -0.42 55 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29MAY25 11.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 6 0
29MAY25 11.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 14 0
29MAY25 12.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.15 -0.02 49 0 15 0
29MAY25 13.50 P 0.00 0.00 0.00 0.21 -0.03 49 0 71 0
29MAY25 14.00 P 0.21 0.21 0.21 0.29 -0.04 49 3 430 0
29MAY25 14.50 P 0.35 0.35 0.35 0.39 -0.06 49 5 407 +5
29MAY25 15.00 P 0.00 0.00 0.00 0.52 -0.07 49 0 502 0
29MAY25 15.50 P 0.00 0.00 0.00 0.67 -0.08 49 0 718 0
29MAY25 16.00 P 0.00 0.00 0.00 0.84 -0.11 48 0 193 0
29MAY25 16.50 P 0.00 0.00 0.00 1.04 -0.13 48 0 30 0
29MAY25 17.00 P 0.00 0.00 0.00 1.26 -0.19 48 0 50 0
29MAY25 17.50 P 0.00 0.00 0.00 1.56 -0.21 49 0 1 0
29MAY25 18.00 P 0.00 0.00 0.00 1.90 -0.20 51 0 10 0
29MAY25 18.50 P 0.00 0.00 0.00 2.15 -0.22 49 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 2.48 -0.24 49 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 2.83 -0.26 49 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 3.20 -0.28 49 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.99 -0.32 49 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.84 -0.35 49 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.74 -0.38 49 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 6.67 -0.40 49 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.02 0.00 49 0 8 0
27JUN25 10.00 P 0.00 0.00 0.00 0.03 0.00 51 0 7 0
27JUN25 10.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 5 0
27JUN25 11.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 30 0
27JUN25 11.50 P 0.00 0.00 0.00 0.11 -0.01 50 0 1 0
27JUN25 12.00 P 0.00 0.00 0.00 0.16 -0.01 50 0 4 0
27JUN25 12.50 P 0.00 0.00 0.00 0.22 -0.02 50 0 11 0
27JUN25 13.00 P 0.00 0.00 0.00 0.30 -0.03 50 0 6 0
27JUN25 13.50 P 0.00 0.00 0.00 0.40 -0.02 50 0 12 0
27JUN25 14.00 P 0.00 0.00 0.00 0.50 -0.05 49 0 28 0
27JUN25 14.50 P 0.00 0.00 0.00 0.63 -0.07 49 0 11 0
27JUN25 15.00 P 0.00 0.00 0.00 0.80 -0.07 49 0 160 0
27JUN25 15.50 P 0.00 0.00 0.00 0.97 -0.10 49 0 50 0
27JUN25 16.00 P 0.00 0.00 0.00 1.18 -0.10 49 0 35 0
27JUN25 16.50 P 0.00 0.00 0.00 1.40 -0.15 48 0 640 0
27JUN25 17.00 P 0.00 0.00 0.00 1.67 -0.19 49 0 502 0
27JUN25 17.50 P 0.00 0.00 0.00 2.00 -0.19 50 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 2.33 -0.19 52 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 2.58 -0.20 50 0 15 0
27JUN25 19.00 P 0.00 0.00 0.00 2.91 -0.22 50 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 3.27 -0.23 50 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 3.63 -0.26 50 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 4.40 -0.29 50 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 5.23 -0.31 50 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 6.09 -0.34 50 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 6.98 -0.36 50 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.90 -0.37 50 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 8.83 -0.39 50 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.78 -0.40 49 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 10.74 -0.41 49 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.07 0.00 50 0 121 0
29SEP25 9.25 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.10 0.00 50 0 56 0
29SEP25 9.75 P 0.00 0.00 0.00 0.12 0.00 50 0 55 0
29SEP25 10.00 P 0.00 0.00 0.00 0.14 0.00 50 0 12 0
29SEP25 10.50 P 0.00 0.00 0.00 0.19 -0.01 50 0 4 0
29SEP25 11.00 P 0.00 0.00 0.00 0.26 0.00 50 0 11 0
29SEP25 11.50 P 0.00 0.00 0.00 0.34 -0.01 50 0 100 0
29SEP25 12.00 P 0.00 0.00 0.00 0.43 -0.02 50 0 6 0
29SEP25 12.50 P 0.00 0.00 0.00 0.54 -0.02 50 0 6 0
29SEP25 13.00 P 0.00 0.00 0.00 0.67 -0.03 50 0 14 0
29SEP25 13.50 P 0.00 0.00 0.00 0.81 -0.03 50 0 3 0
29SEP25 14.00 P 0.00 0.00 0.00 0.97 -0.05 50 0 4 0
29SEP25 14.50 P 0.00 0.00 0.00 1.15 -0.05 50 0 2 0
29SEP25 15.00 P 0.00 0.00 0.00 1.35 -0.06 50 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 1.56 -0.07 50 0 4 0
29SEP25 16.00 P 0.00 0.00 0.00 1.79 -0.09 50 0 16 0
29SEP25 16.50 P 0.00 0.00 0.00 2.04 -0.09 50 0 17 0
29SEP25 17.00 P 0.00 0.00 0.00 2.29 -0.12 50 0 2 0
29SEP25 17.50 P 0.00 0.00 0.00 2.58 -0.13 50 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 2.88 -0.13 50 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 3.18 -0.16 50 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 3.51 -0.16 50 0 2 0
29SEP25 19.50 P 0.00 0.00 0.00 3.84 -0.18 50 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 4.19 -0.20 50 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 4.92 -0.23 50 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 5.70 -0.24 50 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 6.50 -0.28 50 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 7.35 -0.29 50 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 8.21 -0.32 50 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 9.10 -0.33 50 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 10.01 -0.35 50 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 10.93 -0.36 50 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.25 +0.01 50 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.28 0.00 50 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 0.36 0.00 50 0 2 0
30DEC25 11.00 P 0.00 0.00 0.00 0.45 -0.01 50 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.57 0.00 50 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.68 -0.02 50 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.83 -0.01 50 0 4 0
30DEC25 13.00 P 0.00 0.00 0.00 0.97 -0.03 50 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.15 -0.02 50 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 1.33 -0.03 50 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.53 -0.04 50 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.74 -0.05 50 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.96 -0.07 50 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.21 -0.07 50 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.47 -0.07 50 0 11 0
30DEC25 17.00 P 0.00 0.00 0.00 2.73 -0.10 50 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.02 -0.10 50 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.32 -0.10 50 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.62 -0.12 50 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.94 -0.14 50 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.28 -0.13 50 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.62 -0.15 50 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.33 -0.18 50 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.08 -0.20 50 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.86 -0.22 50 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.67 -0.24 50 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.77 -0.01 50 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.92 0.00 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.06 -0.02 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.24 -0.02 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.43 -0.01 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.62 -0.03 50 0 1 0
30MAR26 14.50 P 0.00 0.00 0.00 1.84 -0.03 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.06 -0.03 50 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.29 -0.05 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.55 -0.05 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.81 -0.06 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.08 -0.07 50 0 0 0
30MAR26 17.50 P 3.33 3.33 3.33 3.37 -0.08 50 3 3 +3
30MAR26 18.00 P 0.00 0.00 0.00 3.67 -0.08 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.98 -0.09 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.29 -0.11 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.63 -0.11 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.96 -0.12 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.65 -0.16 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.40 -0.16 50 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.15 -0.19 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.95 -0.21 50 0 0 0
TOTAL PUT 244 11,214 +80
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$ 51.45
28MAR25 32.00 C 0.00 0.00 0.00 19.50 -1.30 74 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 18.50 -1.30 0 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 17.50 -1.31 0 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 16.50 -1.31 0 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 15.51 -1.30 66 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 14.51 -1.30 59 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 13.51 -1.30 51 0 1 0
28MAR25 39.00 C 0.00 0.00 0.00 12.51 -1.30 37 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 11.51 -1.31 0 0 9 0
28MAR25 41.00 C 0.00 0.00 0.00 10.51 -1.31 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 9.51 -1.31 0 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 8.52 -1.30 34 0 3 0
28MAR25 44.00 C 0.00 0.00 0.00 7.52 -1.30 29 0 8 0
28MAR25 45.00 C 0.00 0.00 0.00 6.52 -1.30 23 0 6 0
28MAR25 46.00 C 0.00 0.00 0.00 5.52 -1.31 0 0 10 0
28MAR25 47.00 C 0.00 0.00 0.00 4.59 -1.24 29 0 20 0
28MAR25 48.00 C 0.00 0.00 0.00 3.57 -1.31 22 0 9 0
28MAR25 49.00 C 0.00 0.00 0.00 2.64 -1.19 21 0 30 0
28MAR25 50.00 C 1.82 1.82 1.82 1.82 -1.08 21 4 169 0
28MAR25 52.50 C 0.97 0.97 0.50 0.45 -0.60 20 126 418 +46
28MAR25 55.00 C 0.19 0.19 0.08 0.06 -0.14 21 58 213 -36
28MAR25 57.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 104 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 14 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 34 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 11.65 -1.31 0 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 10.66 -1.30 23 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 9.66 -1.31 0 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 8.67 -1.30 19 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 7.68 -1.30 18 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 6.70 -1.29 18 0 2 0
29APR25 46.00 C 0.00 0.00 0.00 5.74 -1.27 19 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 4.87 -1.17 21 0 13 0
29APR25 48.00 C 4.20 4.20 4.20 3.87 -1.29 17 10 10 +10
29APR25 49.00 C 0.00 0.00 0.00 3.11 -0.98 19 0 1 0
29APR25 50.00 C 0.00 0.00 0.00 2.41 -0.92 19 0 103 0
29APR25 52.50 C 1.02 1.02 0.98 1.03 -0.66 18 45 182 +14
29APR25 55.00 C 0.47 0.47 0.41 0.37 -0.31 19 63 207 +20
29APR25 57.50 C 0.00 0.00 0.00 0.10 -0.11 19 0 111 0
29APR25 60.00 C 0.00 0.00 0.00 0.02 -0.04 19 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 0.01 0.00 21 0 45 0
29APR25 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 11.77 -1.31 0 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 10.78 -1.31 0 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 9.79 -1.31 16 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 8.81 -1.30 18 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 7.84 -1.28 19 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 6.88 -1.27 19 0 8 0
29MAY25 46.00 C 0.00 0.00 0.00 5.95 -1.24 19 0 1 0
29MAY25 47.00 C 0.00 0.00 0.00 4.90 -1.36 14 0 0 0
29MAY25 48.00 C 4.50 4.50 4.50 4.09 -1.11 16 10 19 +10
29MAY25 49.00 C 0.00 0.00 0.00 3.40 -0.97 18 0 15 0
29MAY25 50.00 C 0.00 0.00 0.00 2.72 -0.93 18 0 15 0
29MAY25 52.50 C 0.00 0.00 0.00 1.39 -0.67 18 0 122 0
29MAY25 55.00 C 0.60 0.60 0.60 0.62 -0.38 19 3 37 -3
29MAY25 57.50 C 0.00 0.00 0.00 0.23 -0.21 19 0 111 0
29MAY25 60.00 C 0.00 0.00 0.00 0.07 -0.08 19 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 0.02 -0.03 19 0 20 0
29MAY25 65.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 77.50 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 19.71 -1.30 37 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 18.72 -1.30 36 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 17.72 -1.31 0 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 16.73 -1.30 0 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 15.74 -1.30 25 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 14.75 -1.30 26 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 13.76 -1.30 25 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 12.76 -1.31 0 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 11.77 -1.31 0 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 10.78 -1.31 16 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 9.79 -1.31 17 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 8.81 -1.30 18 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 7.84 -1.29 19 0 11 0
27JUN25 45.00 C 0.00 0.00 0.00 6.89 -1.27 19 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 5.96 -1.24 19 0 10 0
27JUN25 47.00 C 0.00 0.00 0.00 5.06 -1.22 18 0 1 0
27JUN25 48.00 C 0.00 0.00 0.00 4.18 -1.16 17 0 122 0
27JUN25 49.00 C 0.00 0.00 0.00 3.42 -1.01 18 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 2.88 -0.82 20 0 22 0
27JUN25 52.50 C 0.00 0.00 0.00 1.48 -0.67 19 0 27 0
27JUN25 55.00 C 0.00 0.00 0.00 0.70 -0.42 19 0 13 0
27JUN25 57.50 C 0.00 0.00 0.00 0.29 -0.23 19 0 8 0
27JUN25 60.00 C 0.00 0.00 0.00 0.11 -0.10 19 0 18 0
27JUN25 62.50 C 0.00 0.00 0.00 0.04 -0.04 19 0 3 0
27JUN25 65.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 2 0
27JUN25 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 11.78 -1.30 20 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 10.79 -1.30 19 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 9.81 -1.29 19 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 8.84 -1.28 19 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 7.90 -1.25 19 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 6.99 -1.22 19 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 6.12 -1.17 19 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 5.31 -1.11 19 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 4.55 -1.04 19 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 3.87 -0.96 19 0 3 0
29SEP25 50.00 C 0.00 0.00 0.00 3.27 -0.86 19 0 29 0
29SEP25 52.50 C 0.00 0.00 0.00 2.00 -0.63 18 0 9 0
29SEP25 55.00 C 0.00 0.00 0.00 1.26 -0.45 19 0 30 0
29SEP25 57.50 C 0.00 0.00 0.00 0.74 -0.30 19 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 0.42 -0.19 19 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.23 -0.12 19 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 0.12 -0.07 19 0 1 0
29SEP25 67.50 C 0.00 0.00 0.00 0.06 -0.04 19 0 2 0
29SEP25 70.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.78 -1.30 18 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.79 -1.30 17 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 9.83 -1.27 18 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 8.88 -1.26 17 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.97 -1.22 17 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 7.10 -1.17 17 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 6.29 -1.11 17 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.54 -1.05 17 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 4.85 -0.98 17 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 4.24 -0.88 17 0 3 0
30DEC25 50.00 C 0.00 0.00 0.00 3.69 -0.81 17 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 2.46 -0.62 17 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 1.71 -0.48 17 0 2 0
30DEC25 57.50 C 0.00 0.00 0.00 1.11 -0.34 17 0 6 0
30DEC25 60.00 C 0.00 0.00 0.00 0.69 -0.25 17 0 3 0
30DEC25 62.50 C 0.00 0.00 0.00 0.43 -0.16 17 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.25 -0.11 17 0 9 0
30DEC25 67.50 C 0.00 0.00 0.00 0.15 -0.06 18 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.08 -0.04 17 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.04 -0.03 17 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.90 -1.24 17 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.00 -1.22 17 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.16 -1.16 17 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.37 -1.11 17 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 6.63 -1.06 17 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 5.96 -0.99 17 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.32 -0.95 17 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 4.74 -0.87 17 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 4.21 -0.83 17 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 2.97 -0.65 16 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 2.16 -0.55 17 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 1.50 -0.42 17 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 1.01 -0.31 17 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.66 -0.22 17 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.43 -0.15 17 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.27 -0.11 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.16 -0.08 17 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.10 -0.05 17 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.06 -0.03 17 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
TOTAL CALL 319 2,425 +61
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 27 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 346 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 281 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 52 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 38 0 38 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 86 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 158 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 343 0
28MAR25 48.00 P 0.00 0.00 0.00 0.04 +0.03 21 0 194 0
28MAR25 49.00 P 0.08 0.15 0.08 0.12 +0.09 21 17 197 -10
28MAR25 50.00 P 0.20 0.33 0.20 0.30 +0.21 21 25 468 -10
28MAR25 52.50 P 0.78 1.70 0.78 1.47 +0.77 21 366 376 -129
28MAR25 55.00 P 3.22 3.84 3.22 3.58 +1.13 22 16 99 +16
28MAR25 57.50 P 0.00 0.00 0.00 6.05 +1.22 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 8.55 +1.23 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 11.05 +1.30 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 13.55 +1.30 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 16.05 +1.30 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 18.55 +1.30 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 21.05 +1.30 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 23.55 +1.30 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 26.05 +1.30 0 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 16 0
29APR25 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 35 0
29APR25 45.00 P 0.00 0.00 0.00 0.03 +0.02 19 0 48 0
29APR25 46.00 P 0.00 0.00 0.00 0.06 +0.03 19 0 49 0
29APR25 47.00 P 0.00 0.00 0.00 0.13 +0.07 19 0 75 0
29APR25 48.00 P 0.17 0.23 0.17 0.23 +0.12 19 25 99 +25
29APR25 49.00 P 0.26 0.41 0.26 0.41 +0.20 18 44 138 +36
29APR25 50.00 P 0.40 0.73 0.40 0.68 +0.32 18 98 258 +64
29APR25 52.50 P 1.27 2.03 1.27 1.90 +0.71 19 49 158 +9
29APR25 55.00 P 0.00 0.00 0.00 3.76 +0.98 20 0 17 0
29APR25 57.50 P 0.00 0.00 0.00 6.15 +1.26 24 0 22 0
29APR25 60.00 P 0.00 0.00 0.00 8.55 +1.23 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 11.05 +1.30 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 13.55 +1.30 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 16.05 +1.30 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 18.55 +1.30 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 21.05 +1.30 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 23.55 +1.30 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 26.05 +1.30 0 0 0 0
29MAY25 40.00 P 0.01 0.01 0.01 0.01 0.00 19 80 80 +80
29MAY25 41.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 20 0
29MAY25 42.00 P 0.00 0.00 0.00 0.04 +0.02 19 0 21 0
29MAY25 43.00 P 0.00 0.00 0.00 0.08 +0.04 19 0 1 0
29MAY25 44.00 P 0.00 0.00 0.00 0.14 +0.06 19 0 1 0
29MAY25 45.00 P 0.00 0.00 0.00 0.25 +0.11 19 0 4 0
29MAY25 46.00 P 0.00 0.00 0.00 0.40 +0.16 19 0 37 0
29MAY25 47.00 P 0.00 0.00 0.00 0.63 +0.24 19 0 14 0
29MAY25 48.00 P 0.00 0.00 0.00 0.94 +0.34 19 0 94 0
29MAY25 49.00 P 0.00 0.00 0.00 1.33 +0.44 19 0 26 0
29MAY25 50.00 P 0.00 0.00 0.00 1.79 +0.53 18 0 34 0
29MAY25 52.50 P 0.00 0.00 0.00 3.29 +0.72 17 0 150 0
29MAY25 55.00 P 0.00 0.00 0.00 5.43 +1.06 19 0 210 0
29MAY25 57.50 P 0.00 0.00 0.00 7.76 +1.24 21 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 10.11 +1.26 18 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 12.57 +1.30 18 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 15.05 +1.31 21 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 17.52 +1.30 0 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 20.00 +1.30 0 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 22.48 +1.31 0 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 24.96 +1.31 0 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 27.44 +1.31 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
27JUN25 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
27JUN25 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
27JUN25 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 46 0
27JUN25 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
27JUN25 37.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
27JUN25 38.00 P 0.00 0.00 0.00 0.01 0.00 20 0 12 0
27JUN25 39.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
27JUN25 40.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 53 0
27JUN25 41.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 16 0
27JUN25 42.00 P 0.00 0.00 0.00 0.09 +0.04 19 0 8 0
27JUN25 43.00 P 0.00 0.00 0.00 0.15 +0.06 19 0 13 0
27JUN25 44.00 P 0.00 0.00 0.00 0.25 +0.09 19 0 23 0
27JUN25 45.00 P 0.31 0.31 0.31 0.39 +0.13 19 12 121 +12
27JUN25 46.00 P 0.00 0.00 0.00 0.58 +0.20 19 0 22 0
27JUN25 47.00 P 0.00 0.00 0.00 0.83 +0.27 18 0 4 0
27JUN25 48.00 P 1.13 1.22 1.13 1.16 +0.36 18 20 23 +20
27JUN25 49.00 P 0.00 0.00 0.00 1.58 +0.45 19 0 5 0
27JUN25 50.00 P 1.92 2.16 1.92 2.08 +0.56 19 5 15 +4
27JUN25 52.50 P 0.00 0.00 0.00 3.61 +0.76 19 0 8 0
27JUN25 55.00 P 0.00 0.00 0.00 5.47 +0.87 17 0 14 0
27JUN25 57.50 P 0.00 0.00 0.00 7.93 +1.23 22 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 10.15 +1.21 19 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 12.58 +1.27 18 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 15.05 +1.30 19 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 17.52 +1.30 0 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 20.00 +1.30 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 22.48 +1.30 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 24.96 +1.30 0 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 27.44 +1.30 0 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 0.13 +0.04 19 0 132 0
29SEP25 41.00 P 0.00 0.00 0.00 0.20 +0.07 19 0 2 0
29SEP25 42.00 P 0.00 0.00 0.00 0.30 +0.10 19 0 1 0
29SEP25 43.00 P 0.00 0.00 0.00 0.42 +0.13 19 0 64 0
29SEP25 44.00 P 0.00 0.00 0.00 0.59 +0.18 19 0 41 0
29SEP25 45.00 P 0.00 0.00 0.00 0.80 +0.22 19 0 34 0
29SEP25 46.00 P 0.00 0.00 0.00 1.06 +0.28 19 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 1.37 +0.34 19 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 1.73 +0.41 19 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 2.17 +0.49 19 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 2.66 +0.57 19 0 24 0
29SEP25 52.50 P 0.00 0.00 0.00 4.25 +0.78 20 0 4 0
29SEP25 55.00 P 0.00 0.00 0.00 5.93 +0.93 19 0 7 0
29SEP25 57.50 P 0.00 0.00 0.00 8.00 +1.07 19 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 10.26 +1.18 19 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 12.63 +1.24 19 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 15.06 +1.27 18 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 17.52 +1.29 18 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 20.00 +1.30 20 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 22.48 +1.30 22 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 24.96 +1.30 24 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 27.44 +1.30 25 0 0 0
30DEC25 40.00 P 0.19 0.19 0.19 0.21 +0.07 18 60 180 +60
30DEC25 41.00 P 0.00 0.00 0.00 0.30 +0.10 18 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.40 +0.12 17 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.55 +0.16 17 0 186 0
30DEC25 44.00 P 0.00 0.00 0.00 0.74 +0.20 17 0 81 0
30DEC25 45.00 P 0.00 0.00 0.00 0.96 +0.25 17 0 115 0
30DEC25 46.00 P 0.00 0.00 0.00 1.23 +0.31 17 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 1.55 +0.36 17 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 1.92 +0.42 17 0 5 0
30DEC25 49.00 P 0.00 0.00 0.00 2.34 +0.49 17 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 2.83 +0.57 17 0 39 0
30DEC25 52.50 P 0.00 0.00 0.00 4.39 +0.77 18 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 6.03 +0.92 17 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 8.05 +1.06 17 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 10.28 +1.16 17 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 12.64 +1.24 17 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 15.06 +1.27 17 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.52 +1.29 17 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.00 +1.30 19 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 22.48 +1.30 20 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.96 +1.30 22 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 27.44 +1.30 24 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.50 +0.13 17 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 0.66 +0.16 17 0 7 0
30MAR26 44.00 P 0.76 0.76 0.76 0.86 +0.21 17 20 20 +20
30MAR26 45.00 P 0.00 0.00 0.00 1.10 +0.25 17 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 1.37 +0.29 17 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 1.70 +0.36 17 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 2.07 +0.41 17 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 2.50 +0.49 17 0 3 0
30MAR26 50.00 P 0.00 0.00 0.00 2.97 +0.54 17 0 4 0
30MAR26 52.50 P 0.00 0.00 0.00 4.52 +0.74 17 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 6.10 +0.87 17 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 8.10 +1.02 17 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.31 +1.15 17 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.65 +1.23 17 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.06 +1.26 17 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.52 +1.29 17 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.00 +1.30 18 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.48 +1.30 20 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.96 +1.30 22 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.44 +1.30 23 0 0 0
TOTAL PUT 837 5,897 +197
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 26.45
28MAR25 18.00 C 0.00 0.00 0.00 8.48 - 70 0 0 -
28MAR25 18.50 C 0.00 0.00 0.00 7.98 - 63 0 0 -
28MAR25 19.00 C 0.00 0.00 0.00 7.48 - 55 0 0 -
28MAR25 19.50 C 0.00 0.00 0.00 6.98 - 41 0 0 -
28MAR25 20.00 C 0.00 0.00 0.00 6.48 - 0 0 0 -
28MAR25 21.00 C 0.00 0.00 0.00 5.48 - 0 0 0 -
28MAR25 22.00 C 0.00 0.00 0.00 4.49 - 40 0 0 -
28MAR25 23.00 C 0.00 0.00 0.00 3.50 - 36 0 0 -
28MAR25 24.00 C 0.00 0.00 0.00 2.55 - 35 0 0 -
28MAR25 25.00 C 0.00 0.00 0.00 1.70 - 36 0 0 -
28MAR25 26.00 C 0.00 0.00 0.00 1.01 - 36 0 0 -
28MAR25 27.00 C 0.00 0.00 0.00 0.52 - 35 0 0 -
28MAR25 28.00 C 0.00 0.00 0.00 0.24 - 36 0 0 -
28MAR25 29.00 C 0.00 0.00 0.00 0.09 - 35 0 0 -
28MAR25 30.00 C 0.00 0.00 0.00 0.03 - 35 0 0 -
28MAR25 31.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
28MAR25 32.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
28MAR25 33.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
28MAR25 34.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
29APR25 18.00 C 0.00 0.00 0.00 8.54 - 0 0 0 -
29APR25 18.50 C 0.00 0.00 0.00 8.05 - 41 0 0 -
29APR25 19.00 C 0.00 0.00 0.00 7.55 - 36 0 0 -
29APR25 19.50 C 0.00 0.00 0.00 7.06 - 38 0 0 -
29APR25 20.00 C 0.00 0.00 0.00 6.56 - 34 0 0 -
29APR25 21.00 C 0.00 0.00 0.00 5.59 - 35 0 0 -
29APR25 22.00 C 0.00 0.00 0.00 4.65 - 35 0 0 -
29APR25 23.00 C 0.00 0.00 0.00 3.77 - 36 0 0 -
29APR25 24.00 C 0.00 0.00 0.00 2.96 - 36 0 0 -
29APR25 25.00 C 0.00 0.00 0.00 2.24 - 35 0 0 -
29APR25 26.00 C 0.00 0.00 0.00 1.64 - 35 0 0 -
29APR25 27.00 C 0.00 0.00 0.00 1.16 - 35 0 0 -
29APR25 28.00 C 0.00 0.00 0.00 0.79 - 35 0 0 -
29APR25 29.00 C 0.00 0.00 0.00 0.52 - 35 0 0 -
29APR25 30.00 C 0.00 0.00 0.00 0.33 - 35 0 0 -
29APR25 31.00 C 0.00 0.00 0.00 0.20 - 35 0 0 -
29APR25 32.00 C 0.00 0.00 0.00 0.12 - 35 0 0 -
29APR25 33.00 C 0.00 0.00 0.00 0.07 - 35 0 0 -
29APR25 34.00 C 0.00 0.00 0.00 0.04 - 36 0 0 -
29MAY25 18.00 C 0.00 0.00 0.00 8.61 - 36 0 0 -
29MAY25 18.50 C 0.00 0.00 0.00 8.12 - 35 0 0 -
29MAY25 19.00 C 0.00 0.00 0.00 7.63 - 35 0 0 -
29MAY25 19.50 C 0.00 0.00 0.00 7.15 - 35 0 0 -
29MAY25 20.00 C 0.00 0.00 0.00 6.68 - 36 0 0 -
29MAY25 21.00 C 0.00 0.00 0.00 5.75 - 36 0 0 -
29MAY25 22.00 C 0.00 0.00 0.00 4.87 - 36 0 0 -
29MAY25 23.00 C 0.00 0.00 0.00 4.04 - 35 0 0 -
29MAY25 24.00 C 0.00 0.00 0.00 3.30 - 36 0 0 -
29MAY25 25.00 C 0.00 0.00 0.00 2.63 - 35 0 0 -
29MAY25 26.00 C 0.00 0.00 0.00 2.06 - 35 0 0 -
29MAY25 27.00 C 0.00 0.00 0.00 1.58 - 35 0 0 -
29MAY25 28.00 C 0.00 0.00 0.00 1.19 - 35 0 0 -
29MAY25 29.00 C 0.00 0.00 0.00 0.88 - 35 0 0 -
29MAY25 30.00 C 0.00 0.00 0.00 0.64 - 36 0 0 -
29MAY25 31.00 C 0.00 0.00 0.00 0.46 - 36 0 0 -
29MAY25 32.00 C 0.00 0.00 0.00 0.32 - 35 0 0 -
29MAY25 33.00 C 0.00 0.00 0.00 0.22 - 35 0 0 -
29MAY25 34.00 C 0.00 0.00 0.00 0.15 - 35 0 0 -
27JUN25 18.00 C 0.00 0.00 0.00 8.69 - 36 0 0 -
27JUN25 18.50 C 0.00 0.00 0.00 8.21 - 36 0 0 -
27JUN25 19.00 C 0.00 0.00 0.00 7.73 - 35 0 0 -
27JUN25 19.50 C 0.00 0.00 0.00 7.27 - 36 0 0 -
27JUN25 20.00 C 0.00 0.00 0.00 6.81 - 36 0 0 -
27JUN25 21.00 C 0.00 0.00 0.00 5.92 - 36 0 0 -
27JUN25 22.00 C 0.00 0.00 0.00 5.08 - 36 0 0 -
27JUN25 23.00 C 0.00 0.00 0.00 4.30 - 36 0 0 -
27JUN25 24.00 C 0.00 0.00 0.00 3.59 - 36 0 0 -
27JUN25 25.00 C 0.00 0.00 0.00 2.96 - 36 0 0 -
27JUN25 26.00 C 0.00 0.00 0.00 2.40 - 35 0 0 -
27JUN25 27.00 C 0.00 0.00 0.00 1.93 - 36 0 0 -
27JUN25 28.00 C 0.00 0.00 0.00 1.52 - 35 0 0 -
27JUN25 29.00 C 0.00 0.00 0.00 1.19 - 35 0 0 -
27JUN25 30.00 C 0.00 0.00 0.00 0.92 - 35 0 0 -
27JUN25 31.00 C 0.00 0.00 0.00 0.70 - 35 0 0 -
27JUN25 32.00 C 0.00 0.00 0.00 0.53 - 35 0 0 -
27JUN25 33.00 C 0.00 0.00 0.00 0.40 - 36 0 0 -
27JUN25 34.00 C 0.00 0.00 0.00 0.30 - 36 0 0 -
29SEP25 18.00 C 0.00 0.00 0.00 8.75 - 36 0 0 -
29SEP25 18.50 C 0.00 0.00 0.00 8.28 - 36 0 0 -
29SEP25 19.00 C 0.00 0.00 0.00 7.82 - 35 0 0 -
29SEP25 19.50 C 0.00 0.00 0.00 7.37 - 36 0 0 -
29SEP25 20.00 C 0.00 0.00 0.00 6.93 - 36 0 0 -
29SEP25 21.00 C 0.00 0.00 0.00 6.09 - 36 0 0 -
29SEP25 22.00 C 0.00 0.00 0.00 5.30 - 35 0 0 -
29SEP25 23.00 C 0.00 0.00 0.00 4.58 - 36 0 0 -
29SEP25 24.00 C 0.00 0.00 0.00 3.93 - 36 0 0 -
29SEP25 25.00 C 0.00 0.00 0.00 3.35 - 36 0 0 -
29SEP25 26.00 C 0.00 0.00 0.00 2.84 - 36 0 0 -
29SEP25 27.00 C 0.00 0.00 0.00 2.38 - 35 0 0 -
29SEP25 28.00 C 0.00 0.00 0.00 2.00 - 36 0 0 -
29SEP25 29.00 C 0.00 0.00 0.00 1.67 - 36 0 0 -
29SEP25 30.00 C 0.00 0.00 0.00 1.38 - 35 0 0 -
29SEP25 31.00 C 0.00 0.00 0.00 1.15 - 36 0 0 -
29SEP25 32.00 C 0.00 0.00 0.00 0.95 - 36 0 0 -
29SEP25 33.00 C 0.00 0.00 0.00 0.77 - 35 0 0 -
29SEP25 34.00 C 0.00 0.00 0.00 0.64 - 36 0 0 -
30DEC25 18.00 C 0.00 0.00 0.00 8.82 - 36 0 0 -
30DEC25 18.50 C 0.00 0.00 0.00 8.37 - 35 0 0 -
30DEC25 19.00 C 0.00 0.00 0.00 7.94 - 36 0 0 -
30DEC25 19.50 C 0.00 0.00 0.00 7.52 - 36 0 0 -
30DEC25 20.00 C 0.00 0.00 0.00 7.11 - 36 0 0 -
30DEC25 21.00 C 0.00 0.00 0.00 6.33 - 35 0 0 -
30DEC25 22.00 C 0.00 0.00 0.00 5.63 - 36 0 0 -
30DEC25 23.00 C 0.00 0.00 0.00 4.98 - 35 0 0 -
30DEC25 24.00 C 0.00 0.00 0.00 4.39 - 36 0 0 -
30DEC25 25.00 C 0.00 0.00 0.00 3.86 - 35 0 0 -
30DEC25 26.00 C 0.00 0.00 0.00 3.39 - 35 0 0 -
30DEC25 27.00 C 0.00 0.00 0.00 2.96 - 35 0 0 -
30DEC25 28.00 C 0.00 0.00 0.00 2.60 - 36 0 0 -
30DEC25 29.00 C 0.00 0.00 0.00 2.25 - 35 0 0 -
30DEC25 30.00 C 0.00 0.00 0.00 1.97 - 36 0 0 -
30DEC25 31.00 C 0.00 0.00 0.00 1.70 - 36 0 0 -
30DEC25 32.00 C 0.00 0.00 0.00 1.48 - 35 0 0 -
30DEC25 33.00 C 0.00 0.00 0.00 1.27 - 35 0 0 -
30DEC25 34.00 C 0.00 0.00 0.00 1.11 - 36 0 0 -
30MAR26 18.00 C 0.00 0.00 0.00 8.94 - 35 0 0 -
30MAR26 18.50 C 0.00 0.00 0.00 8.53 - 35 0 0 -
30MAR26 19.00 C 0.00 0.00 0.00 8.12 - 35 0 0 -
30MAR26 19.50 C 0.00 0.00 0.00 7.74 - 35 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 7.37 - 36 0 0 -
30MAR26 21.00 C 0.00 0.00 0.00 6.67 - 36 0 0 -
30MAR26 22.00 C 0.00 0.00 0.00 6.01 - 35 0 0 -
30MAR26 23.00 C 0.00 0.00 0.00 5.43 - 35 0 0 -
30MAR26 24.00 C 0.00 0.00 0.00 4.88 - 35 0 0 -
30MAR26 25.00 C 0.00 0.00 0.00 4.39 - 36 0 0 -
30MAR26 26.00 C 0.00 0.00 0.00 3.94 - 36 0 0 -
30MAR26 27.00 C 0.00 0.00 0.00 3.52 - 35 0 0 -
30MAR26 28.00 C 0.00 0.00 0.00 3.15 - 35 0 0 -
30MAR26 29.00 C 0.00 0.00 0.00 2.81 - 35 0 0 -
30MAR26 30.00 C 0.00 0.00 0.00 2.51 - 36 0 0 -
30MAR26 31.00 C 0.00 0.00 0.00 2.24 - 36 0 0 -
30MAR26 32.00 C 0.00 0.00 0.00 1.98 - 35 0 0 -
30MAR26 33.00 C 0.00 0.00 0.00 1.77 - 36 0 0 -
30MAR26 34.00 C 0.00 0.00 0.00 1.56 - 36 0 0 -
TOTAL CALL 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
28MAR25 18.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
28MAR25 19.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
28MAR25 19.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
28MAR25 20.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
28MAR25 21.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28MAR25 22.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28MAR25 23.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28MAR25 24.00 P 0.00 0.00 0.00 0.06 - 35 0 0 -
28MAR25 25.00 P 0.00 0.00 0.00 0.21 - 36 0 0 -
28MAR25 26.00 P 0.00 0.00 0.00 0.52 - 36 0 0 -
28MAR25 27.00 P 0.00 0.00 0.00 1.04 - 36 0 0 -
28MAR25 28.00 P 0.00 0.00 0.00 1.75 - 35 0 0 -
28MAR25 29.00 P 0.00 0.00 0.00 2.61 - 35 0 0 -
28MAR25 30.00 P 0.00 0.00 0.00 3.56 - 36 0 0 -
28MAR25 31.00 P 0.00 0.00 0.00 4.55 - 0 0 0 -
28MAR25 32.00 P 0.00 0.00 0.00 5.55 - 0 0 0 -
28MAR25 33.00 P 0.00 0.00 0.00 6.55 - 0 0 0 -
28MAR25 34.00 P 0.00 0.00 0.00 7.55 - 0 0 0 -
29APR25 18.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
29APR25 18.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
29APR25 19.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29APR25 19.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29APR25 20.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29APR25 21.00 P 0.00 0.00 0.00 0.04 - 36 0 0 -
29APR25 22.00 P 0.00 0.00 0.00 0.09 - 35 0 0 -
29APR25 23.00 P 0.00 0.00 0.00 0.20 - 35 0 0 -
29APR25 24.00 P 0.00 0.00 0.00 0.39 - 36 0 0 -
29APR25 25.00 P 0.00 0.00 0.00 0.67 - 35 0 0 -
29APR25 26.00 P 0.00 0.00 0.00 1.07 - 35 0 0 -
29APR25 27.00 P 0.00 0.00 0.00 1.59 - 36 0 0 -
29APR25 28.00 P 0.00 0.00 0.00 2.22 - 35 0 0 -
29APR25 29.00 P 0.00 0.00 0.00 2.96 - 36 0 0 -
29APR25 30.00 P 0.00 0.00 0.00 3.77 - 35 0 0 -
29APR25 31.00 P 0.00 0.00 0.00 4.66 - 36 0 0 -
29APR25 32.00 P 0.00 0.00 0.00 5.59 - 36 0 0 -
29APR25 33.00 P 0.00 0.00 0.00 6.56 - 36 0 0 -
29APR25 34.00 P 0.00 0.00 0.00 7.55 - 0 0 0 -
29MAY25 18.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29MAY25 18.50 P 0.00 0.00 0.00 0.02 - 37 0 0 -
29MAY25 19.00 P 0.00 0.00 0.00 0.03 - 36 0 0 -
29MAY25 19.50 P 0.00 0.00 0.00 0.04 - 35 0 0 -
29MAY25 20.00 P 0.00 0.00 0.00 0.06 - 35 0 0 -
29MAY25 21.00 P 0.00 0.00 0.00 0.12 - 35 0 0 -
29MAY25 22.00 P 0.00 0.00 0.00 0.24 - 36 0 0 -
29MAY25 23.00 P 0.00 0.00 0.00 0.41 - 36 0 0 -
29MAY25 24.00 P 0.00 0.00 0.00 0.65 - 35 0 0 -
29MAY25 25.00 P 0.00 0.00 0.00 0.99 - 36 0 0 -
29MAY25 26.00 P 0.00 0.00 0.00 1.42 - 36 0 0 -
29MAY25 27.00 P 0.00 0.00 0.00 1.93 - 35 0 0 -
29MAY25 28.00 P 0.00 0.00 0.00 2.54 - 35 0 0 -
29MAY25 29.00 P 0.00 0.00 0.00 3.23 - 35 0 0 -
29MAY25 30.00 P 0.00 0.00 0.00 4.00 - 36 0 0 -
29MAY25 31.00 P 0.00 0.00 0.00 4.82 - 35 0 0 -
29MAY25 32.00 P 0.00 0.00 0.00 5.70 - 35 0 0 -
29MAY25 33.00 P 0.00 0.00 0.00 6.62 - 35 0 0 -
29MAY25 34.00 P 0.00 0.00 0.00 7.58 - 36 0 0 -
27JUN25 18.00 P 0.00 0.00 0.00 0.03 - 36 0 0 -
27JUN25 18.50 P 0.00 0.00 0.00 0.05 - 36 0 0 -
27JUN25 19.00 P 0.00 0.00 0.00 0.07 - 36 0 0 -
27JUN25 19.50 P 0.00 0.00 0.00 0.09 - 35 0 0 -
27JUN25 20.00 P 0.00 0.00 0.00 0.13 - 36 0 0 -
27JUN25 21.00 P 0.00 0.00 0.00 0.23 - 36 0 0 -
27JUN25 22.00 P 0.00 0.00 0.00 0.38 - 36 0 0 -
27JUN25 23.00 P 0.00 0.00 0.00 0.59 - 35 0 0 -
27JUN25 24.00 P 0.00 0.00 0.00 0.88 - 36 0 0 -
27JUN25 25.00 P 0.00 0.00 0.00 1.24 - 36 0 0 -
27JUN25 26.00 P 0.00 0.00 0.00 1.68 - 36 0 0 -
27JUN25 27.00 P 0.00 0.00 0.00 2.20 - 35 0 0 -
27JUN25 28.00 P 0.00 0.00 0.00 2.80 - 36 0 0 -
27JUN25 29.00 P 0.00 0.00 0.00 3.47 - 36 0 0 -
27JUN25 30.00 P 0.00 0.00 0.00 4.20 - 35 0 0 -
27JUN25 31.00 P 0.00 0.00 0.00 4.99 - 35 0 0 -
27JUN25 32.00 P 0.00 0.00 0.00 5.83 - 35 0 0 -
27JUN25 33.00 P 0.00 0.00 0.00 6.72 - 36 0 0 -
27JUN25 34.00 P 0.00 0.00 0.00 7.64 - 36 0 0 -
29SEP25 18.00 P 0.00 0.00 0.00 0.22 - 36 0 0 -
29SEP25 18.50 P 0.00 0.00 0.00 0.27 - 35 0 0 -
29SEP25 19.00 P 0.00 0.00 0.00 0.34 - 35 0 0 -
29SEP25 19.50 P 0.00 0.00 0.00 0.42 - 36 0 0 -
29SEP25 20.00 P 0.00 0.00 0.00 0.51 - 35 0 0 -
29SEP25 21.00 P 0.00 0.00 0.00 0.74 - 36 0 0 -
29SEP25 22.00 P 0.00 0.00 0.00 1.02 - 36 0 0 -
29SEP25 23.00 P 0.00 0.00 0.00 1.35 - 35 0 0 -
29SEP25 24.00 P 0.00 0.00 0.00 1.75 - 35 0 0 -
29SEP25 25.00 P 0.00 0.00 0.00 2.22 - 35 0 0 -
29SEP25 26.00 P 0.00 0.00 0.00 2.75 - 36 0 0 -
29SEP25 27.00 P 0.00 0.00 0.00 3.32 - 35 0 0 -
29SEP25 28.00 P 0.00 0.00 0.00 3.96 - 36 0 0 -
29SEP25 29.00 P 0.00 0.00 0.00 4.65 - 36 0 0 -
29SEP25 30.00 P 0.00 0.00 0.00 5.37 - 36 0 0 -
29SEP25 31.00 P 0.00 0.00 0.00 6.14 - 35 0 0 -
29SEP25 32.00 P 0.00 0.00 0.00 6.94 - 35 0 0 -
29SEP25 33.00 P 0.00 0.00 0.00 7.77 - 35 0 0 -
29SEP25 34.00 P 0.00 0.00 0.00 8.64 - 36 0 0 -
30DEC25 18.00 P 0.00 0.00 0.00 0.40 - 35 0 0 -
30DEC25 18.50 P 0.00 0.00 0.00 0.48 - 35 0 0 -
30DEC25 19.00 P 0.00 0.00 0.00 0.58 - 35 0 0 -
30DEC25 19.50 P 0.00 0.00 0.00 0.68 - 35 0 0 -
30DEC25 20.00 P 0.00 0.00 0.00 0.80 - 35 0 0 -
30DEC25 21.00 P 0.00 0.00 0.00 1.06 - 35 0 0 -
30DEC25 22.00 P 0.00 0.00 0.00 1.39 - 35 0 0 -
30DEC25 23.00 P 0.00 0.00 0.00 1.77 - 36 0 0 -
30DEC25 24.00 P 0.00 0.00 0.00 2.19 - 36 0 0 -
30DEC25 25.00 P 0.00 0.00 0.00 2.67 - 36 0 0 -
30DEC25 26.00 P 0.00 0.00 0.00 3.20 - 35 0 0 -
30DEC25 27.00 P 0.00 0.00 0.00 3.77 - 36 0 0 -
30DEC25 28.00 P 0.00 0.00 0.00 4.40 - 35 0 0 -
30DEC25 29.00 P 0.00 0.00 0.00 5.06 - 36 0 0 -
30DEC25 30.00 P 0.00 0.00 0.00 5.77 - 36 0 0 -
30DEC25 31.00 P 0.00 0.00 0.00 6.50 - 35 0 0 -
30DEC25 32.00 P 0.00 0.00 0.00 7.28 - 35 0 0 -
30DEC25 33.00 P 0.00 0.00 0.00 8.08 - 36 0 0 -
30DEC25 34.00 P 0.00 0.00 0.00 8.91 - 35 0 0 -
30MAR26 18.00 P 0.00 0.00 0.00 0.59 - 36 0 0 -
30MAR26 18.50 P 0.00 0.00 0.00 0.69 - 36 0 0 -
30MAR26 19.00 P 0.00 0.00 0.00 0.79 - 35 0 0 -
30MAR26 19.50 P 0.00 0.00 0.00 0.92 - 35 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 1.05 - 35 0 0 -
30MAR26 21.00 P 0.00 0.00 0.00 1.36 - 36 0 0 -
30MAR26 22.00 P 0.00 0.00 0.00 1.69 - 35 0 0 -
30MAR26 23.00 P 0.00 0.00 0.00 2.10 - 36 0 0 -
30MAR26 24.00 P 0.00 0.00 0.00 2.54 - 36 0 0 -
30MAR26 25.00 P 0.00 0.00 0.00 3.02 - 35 0 0 -
30MAR26 26.00 P 0.00 0.00 0.00 3.56 - 36 0 0 -
30MAR26 27.00 P 0.00 0.00 0.00 4.13 - 36 0 0 -
30MAR26 28.00 P 0.00 0.00 0.00 4.75 - 36 0 0 -
30MAR26 29.00 P 0.00 0.00 0.00 5.40 - 36 0 0 -
30MAR26 30.00 P 0.00 0.00 0.00 6.09 - 36 0 0 -
30MAR26 31.00 P 0.00 0.00 0.00 6.81 - 35 0 0 -
30MAR26 32.00 P 0.00 0.00 0.00 7.56 - 35 0 0 -
30MAR26 33.00 P 0.00 0.00 0.00 8.35 - 36 0 0 -
30MAR26 34.00 P 0.00 0.00 0.00 9.15 - 36 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 HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 354.20
14MAR25 260.00 C 0.00 0.00 0.00 94.20 +9.97 0 0 0 0
14MAR25 265.00 C 0.00 0.00 0.00 89.20 +9.97 0 0 0 0
14MAR25 270.00 C 0.00 0.00 0.00 84.20 +9.97 0 0 0 0
14MAR25 275.00 C 0.00 0.00 0.00 79.20 +9.97 0 0 0 0
14MAR25 280.00 C 0.00 0.00 0.00 74.20 +9.97 0 0 0 0
14MAR25 285.00 C 0.00 0.00 0.00 69.20 +9.97 0 0 0 0
14MAR25 290.00 C 0.00 0.00 0.00 64.20 +9.96 0 0 0 0
14MAR25 295.00 C 0.00 0.00 0.00 59.20 +9.96 0 0 0 0
14MAR25 300.00 C 0.00 0.00 0.00 54.20 +9.96 0 0 0 0
14MAR25 310.00 C 0.00 0.00 0.00 44.20 +9.94 0 0 0 0
14MAR25 320.00 C 0.00 0.00 0.00 34.20 +9.88 0 0 0 0
14MAR25 330.00 C 20.26 20.26 20.26 24.20 +9.31 0 21 0 -72
14MAR25 340.00 C 10.00 16.00 7.87 14.20 +8.42 0 348 0 -303
14MAR25 350.00 C 1.94 7.30 1.02 4.20 +2.77 0 1,036 5 -952
14MAR25 360.00 C 0.05 1.10 0.01 0.00 -0.33 0 2,486 1,609 +121
14MAR25 370.00 C 0.01 0.06 0.01 0.00 -0.09 0 306 1,048 +193
14MAR25 380.00 C 0.04 0.04 0.03 0.00 -0.03 0 25 643 -4
14MAR25 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 595 0
14MAR25 400.00 C 0.06 0.06 0.06 0.00 -0.01 0 26 818 -2
14MAR25 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
14MAR25 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
14MAR25 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
14MAR25 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 260.00 C 0.00 0.00 0.00 94.54 - 96 0 0 -
21MAR25 265.00 C 0.00 0.00 0.00 89.61 +9.75 96 0 0 0
21MAR25 270.00 C 0.00 0.00 0.00 84.63 +10.19 91 0 0 0
21MAR25 275.00 C 0.00 0.00 0.00 79.64 +10.19 86 0 0 0
21MAR25 280.00 C 0.00 0.00 0.00 74.42 +9.96 53 0 0 0
21MAR25 285.00 C 0.00 0.00 0.00 69.42 +9.95 44 0 0 0
21MAR25 290.00 C 0.00 0.00 0.00 64.43 +9.94 47 0 0 0
21MAR25 295.00 C 0.00 0.00 0.00 59.43 +9.90 41 0 0 0
21MAR25 300.00 C 0.00 0.00 0.00 54.45 +9.86 44 0 0 0
21MAR25 310.00 C 0.00 0.00 0.00 44.51 +9.66 42 0 0 0
21MAR25 320.00 C 0.00 0.00 0.00 34.71 +9.20 40 0 0 0
21MAR25 330.00 C 0.00 0.00 0.00 25.46 +8.33 41 0 62 0
21MAR25 340.00 C 13.35 18.61 13.35 16.61 +6.45 37 102 266 +100
21MAR25 350.00 C 6.80 10.00 6.76 9.81 +4.31 37 69 407 +51
21MAR25 360.00 C 3.90 6.90 3.24 5.46 +2.54 40 1,418 1,289 +1,190
21MAR25 370.00 C 2.17 3.71 1.78 2.77 +1.31 41 463 363 +139
21MAR25 380.00 C 1.00 2.12 1.00 1.53 +0.81 45 246 311 +159
21MAR25 390.00 C 0.64 1.25 0.64 0.79 +0.44 47 355 392 +311
21MAR25 400.00 C 0.50 0.80 0.50 0.42 +0.25 49 211 336 +180
21MAR25 410.00 C 0.33 0.52 0.32 0.23 +0.14 52 302 337 +302
21MAR25 420.00 C 0.38 0.38 0.34 0.13 +0.09 54 120 153 +120
21MAR25 430.00 C 0.00 0.00 0.00 0.07 +0.05 56 0 34 0
21MAR25 440.00 C 0.00 0.00 0.00 0.04 +0.03 58 0 0 0
21MAR25 450.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
21MAR25 460.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
21MAR25 470.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21MAR25 480.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 177.50 C 0.00 0.00 0.00 177.35 +9.04 160 0 0 0
28MAR25 180.00 C 0.00 0.00 0.00 174.78 +9.03 152 0 0 0
28MAR25 182.50 C 0.00 0.00 0.00 172.36 +8.95 154 0 0 0
28MAR25 185.00 C 0.00 0.00 0.00 169.79 +9.03 147 0 0 0
28MAR25 187.50 C 0.00 0.00 0.00 167.44 +9.14 152 0 0 0
28MAR25 190.00 C 0.00 0.00 0.00 164.87 +9.03 146 0 0 0
28MAR25 192.50 C 0.00 0.00 0.00 162.30 +9.03 139 0 0 0
28MAR25 195.00 C 0.00 0.00 0.00 159.95 +9.13 144 0 0 0
28MAR25 197.50 C 0.00 0.00 0.00 157.45 +9.13 141 0 0 0
28MAR25 200.00 C 0.00 0.00 0.00 155.07 +9.13 143 0 0 0
28MAR25 205.00 C 0.00 0.00 0.00 150.04 +9.13 136 0 0 0
28MAR25 210.00 C 0.00 0.00 0.00 144.91 +9.13 125 0 0 0
28MAR25 215.00 C 0.00 0.00 0.00 139.85 +9.08 116 0 0 0
28MAR25 220.00 C 0.00 0.00 0.00 135.08 +9.13 121 0 0 0
28MAR25 225.00 C 0.00 0.00 0.00 130.05 +9.11 114 0 1,220 0
28MAR25 230.00 C 0.00 0.00 0.00 125.03 +9.12 109 0 7 0
28MAR25 235.00 C 0.00 0.00 0.00 119.90 +8.92 99 0 0 0
28MAR25 240.00 C 0.00 0.00 0.00 114.99 +8.85 97 0 30 0
28MAR25 245.00 C 0.00 0.00 0.00 110.00 +9.01 93 0 0 0
28MAR25 250.00 C 0.00 0.00 0.00 104.57 +8.48 0 0 0 0
28MAR25 255.00 C 0.00 0.00 0.00 100.03 +9.02 84 0 0 0
28MAR25 260.00 C 0.00 0.00 0.00 95.04 +10.41 80 0 4 0
28MAR25 265.00 C 0.00 0.00 0.00 89.61 +9.75 44 0 0 0
28MAR25 270.00 C 0.00 0.00 0.00 84.63 +9.98 47 0 240 0
28MAR25 275.00 C 0.00 0.00 0.00 79.64 +9.97 45 0 23 0
28MAR25 280.00 C 0.00 0.00 0.00 74.64 +9.94 40 0 330 0
28MAR25 285.00 C 0.00 0.00 0.00 69.65 +9.91 38 0 14 0
28MAR25 290.00 C 0.00 0.00 0.00 64.67 +9.87 37 0 116 0
28MAR25 295.00 C 0.00 0.00 0.00 59.70 +9.80 37 0 0 0
28MAR25 300.00 C 54.00 55.00 54.00 55.00 +9.95 45 2 721 0
28MAR25 310.00 C 48.00 48.00 48.00 45.01 +9.38 37 1 234 -1
28MAR25 320.00 C 33.00 33.00 33.00 35.61 +8.81 37 11 58 -2
28MAR25 330.00 C 24.06 27.00 24.06 26.87 +7.72 37 94 9,002 +26
28MAR25 340.00 C 14.56 20.09 13.80 18.80 +6.08 35 416 5,596 -188
28MAR25 350.00 C 9.77 14.60 8.88 12.90 +4.47 37 1,733 36,117 -676
28MAR25 360.00 C 6.34 10.08 5.50 8.47 +2.95 39 672 9,949 +68
28MAR25 370.00 C 3.48 6.70 3.48 5.68 +2.05 41 2,201 3,878 -866
28MAR25 380.00 C 2.98 4.68 2.40 3.90 +1.49 44 640 8,422 -66
28MAR25 390.00 C 1.91 3.28 1.91 2.63 +0.99 46 501 7,610 -102
28MAR25 400.00 C 1.32 2.39 1.32 1.79 +0.66 48 890 7,212 +213
28MAR25 410.00 C 1.05 1.80 1.05 1.24 +0.44 50 1,180 15,350 +948
28MAR25 420.00 C 0.83 1.38 0.83 0.88 +0.30 53 173 12,885 -71
28MAR25 430.00 C 0.74 0.92 0.74 0.64 +0.20 55 61 4,271 +1
28MAR25 440.00 C 0.81 0.81 0.76 0.47 +0.14 57 21 851 0
28MAR25 450.00 C 0.64 0.64 0.64 0.36 +0.10 59 1 1,220 -1
28MAR25 460.00 C 0.00 0.00 0.00 0.28 +0.07 61 0 7,833 0
28MAR25 470.00 C 0.00 0.00 0.00 0.22 +0.05 64 0 2,020 0
28MAR25 480.00 C 0.29 0.35 0.29 0.18 +0.04 66 110 685 +67
28MAR25 490.00 C 0.23 0.27 0.23 0.15 +0.03 68 90 1,479 +47
28MAR25 500.00 C 0.20 0.25 0.20 0.13 +0.02 71 41 1,153 +39
28MAR25 510.00 C 0.00 0.00 0.00 0.11 +0.02 73 0 474 0
28MAR25 520.00 C 0.10 0.10 0.10 0.09 +0.01 74 30 752 0
28MAR25 530.00 C 0.00 0.00 0.00 0.08 +0.01 77 0 2,612 0
28MAR25 540.00 C 0.00 0.00 0.00 0.07 +0.01 79 0 3,685 0
28MAR25 550.00 C 0.00 0.00 0.00 0.06 +0.01 81 0 4,015 0
29APR25 215.00 C 0.00 0.00 0.00 140.13 +8.95 0 0 0 0
29APR25 220.00 C 0.00 0.00 0.00 135.18 +8.97 0 0 30 0
29APR25 225.00 C 133.08 133.08 133.08 130.21 +8.99 0 1 1 +1
29APR25 230.00 C 128.15 128.15 128.15 125.24 +8.98 0 1 1 +1
29APR25 235.00 C 123.18 123.18 123.18 120.27 +8.97 0 1 1 +1
29APR25 240.00 C 108.47 118.23 108.47 115.92 +9.56 55 6 6 +5
29APR25 245.00 C 0.00 0.00 0.00 110.36 +8.78 0 0 0 0
29APR25 250.00 C 0.00 0.00 0.00 105.80 +9.39 47 0 0 0
29APR25 255.00 C 0.00 0.00 0.00 100.50 +9.00 31 0 0 0
29APR25 260.00 C 0.00 0.00 0.00 95.58 +9.00 35 0 0 0
29APR25 265.00 C 0.00 0.00 0.00 90.73 +9.09 37 0 0 0
29APR25 270.00 C 0.00 0.00 0.00 85.82 +9.94 37 0 0 0
29APR25 275.00 C 0.00 0.00 0.00 81.46 +10.41 42 0 0 0
29APR25 280.00 C 0.00 0.00 0.00 76.03 +9.76 35 0 36 0
29APR25 285.00 C 0.00 0.00 0.00 71.25 +9.68 35 0 5 0
29APR25 290.00 C 0.00 0.00 0.00 66.52 +9.56 35 0 0 0
29APR25 295.00 C 0.00 0.00 0.00 61.88 +9.43 35 0 1 0
29APR25 300.00 C 50.34 56.50 49.58 57.33 +8.48 35 79 118 +49
29APR25 310.00 C 48.20 48.20 48.20 48.20 +8.43 33 4 1,234 0
29APR25 320.00 C 38.00 45.10 38.00 39.90 +7.69 33 929 1,886 +424
29APR25 330.00 C 27.80 34.16 26.64 32.53 +7.59 34 173 2,325 +130
29APR25 340.00 C 22.10 26.39 22.10 25.82 +6.40 34 55 4,463 -1
29APR25 350.00 C 16.80 22.00 16.27 20.33 +5.08 34 249 10,740 +57
29APR25 360.00 C 14.13 17.60 14.13 15.88 +3.75 35 2,283 6,602 +925
29APR25 370.00 C 10.50 14.10 10.50 12.80 +3.15 37 1,088 7,097 +150
29APR25 380.00 C 8.10 11.54 8.10 10.38 +2.69 38 907 4,760 +52
29APR25 390.00 C 6.58 9.25 6.58 8.27 +1.96 39 383 2,061 +124
29APR25 400.00 C 5.70 7.79 5.70 6.95 +1.83 42 447 9,089 +316
29APR25 410.00 C 4.33 6.20 4.33 5.67 +1.47 43 563 1,635 +316
29APR25 420.00 C 3.77 4.75 3.77 4.68 +1.16 44 268 848 +113
29APR25 430.00 C 3.94 3.94 3.94 3.96 +0.99 46 3 1,218 +3
29APR25 440.00 C 3.64 3.64 3.39 3.41 +0.85 47 101 283 +6
29APR25 450.00 C 2.25 2.98 2.25 2.96 +0.72 49 92 641 +1
29APR25 460.00 C 2.30 2.75 2.30 2.61 +0.62 51 203 259 +150
29APR25 470.00 C 1.93 1.93 1.93 2.32 +0.53 52 5 84 0
29APR25 480.00 C 0.00 0.00 0.00 2.08 +0.46 54 0 74 0
29APR25 490.00 C 0.00 0.00 0.00 1.94 +0.46 56 0 68 0
29APR25 500.00 C 1.21 1.45 1.19 1.78 +0.41 58 531 1,142 -70
29APR25 510.00 C 0.00 0.00 0.00 1.64 +0.37 59 0 489 0
29APR25 520.00 C 0.00 0.00 0.00 1.52 +0.33 61 0 607 0
29APR25 530.00 C 0.00 0.00 0.00 1.43 +0.27 62 0 203 0
29APR25 540.00 C 0.00 0.00 0.00 1.35 +0.24 64 0 205 0
29APR25 550.00 C 0.00 0.00 0.00 1.28 +0.22 66 0 392 0
29MAY25 240.00 C 0.00 0.00 0.00 116.39 +8.96 38 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 111.57 +9.02 39 0 0 0
29MAY25 250.00 C 0.00 0.00 0.00 106.75 +9.11 39 0 0 0
29MAY25 255.00 C 0.00 0.00 0.00 101.88 +9.11 38 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 97.01 +9.10 37 0 0 0
29MAY25 265.00 C 0.00 0.00 0.00 92.07 +8.90 35 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 87.23 +9.83 34 0 0 0
29MAY25 275.00 C 0.00 0.00 0.00 83.08 +10.32 38 0 0 0
29MAY25 280.00 C 0.00 0.00 0.00 77.78 +9.58 34 0 0 0
29MAY25 285.00 C 0.00 0.00 0.00 74.43 +10.69 39 0 15 0
29MAY25 290.00 C 0.00 0.00 0.00 68.72 +9.34 34 0 38 0
29MAY25 295.00 C 0.00 0.00 0.00 64.33 +9.18 34 0 15 0
29MAY25 300.00 C 0.00 0.00 0.00 60.05 +9.00 34 0 280 0
29MAY25 310.00 C 52.82 52.82 52.82 51.88 +8.73 34 1 2,120 0
29MAY25 320.00 C 0.00 0.00 0.00 44.28 +8.06 34 0 1,345 0
29MAY25 330.00 C 33.99 35.35 33.99 36.33 +6.98 32 3 1,516 0
29MAY25 340.00 C 32.11 32.39 30.23 30.42 +6.18 33 5 2,230 +2
29MAY25 350.00 C 21.78 26.90 21.62 25.26 +5.30 33 207 2,510 +22
29MAY25 360.00 C 18.10 22.60 17.57 20.66 +3.99 34 123 9,689 +3
29MAY25 370.00 C 16.70 19.00 16.70 17.26 +3.41 35 166 7,705 +1
29MAY25 380.00 C 13.45 15.78 13.30 14.50 +2.84 36 120 3,980 -30
29MAY25 390.00 C 12.43 13.00 12.43 12.27 +2.37 37 7 10,249 -4
29MAY25 400.00 C 10.06 10.60 10.06 10.56 +2.14 38 151 837 -81
29MAY25 410.00 C 9.72 10.00 9.19 8.62 +1.31 39 137 672 +52
29MAY25 420.00 C 8.50 8.50 7.57 7.71 +1.36 41 728 1,136 +254
29MAY25 430.00 C 6.13 7.32 6.13 6.80 +1.42 42 3 923 +1
29MAY25 440.00 C 5.85 6.58 5.68 5.81 +1.13 43 5 270 0
29MAY25 450.00 C 4.25 5.82 4.25 5.03 +0.88 44 179 973 +161
29MAY25 460.00 C 4.20 4.20 4.20 4.43 +0.69 45 2 582 0
29MAY25 470.00 C 0.00 0.00 0.00 3.93 +0.54 46 0 322 0
29MAY25 480.00 C 3.45 3.50 3.45 3.47 +0.37 47 3 232 +3
29MAY25 490.00 C 3.04 3.04 3.01 3.14 +0.28 48 61 225 +60
29MAY25 500.00 C 2.74 2.74 2.45 2.94 +0.29 49 31 120 +31
29MAY25 510.00 C 2.40 2.40 2.40 2.62 +0.15 50 60 238 +60
29MAY25 520.00 C 0.00 0.00 0.00 2.41 +0.08 51 0 90 0
29MAY25 530.00 C 0.00 0.00 0.00 2.24 -0.03 53 0 0 0
29MAY25 540.00 C 2.15 2.15 2.15 2.08 -0.07 54 1 51 +1
29MAY25 550.00 C 1.67 1.67 1.67 1.95 -0.11 55 30 133 +30
27JUN25 180.00 C 0.00 0.00 0.00 176.25 +9.12 0 0 1 0
27JUN25 182.50 C 0.00 0.00 0.00 173.84 +9.11 44 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 172.82 +10.51 70 0 0 0
27JUN25 187.50 C 0.00 0.00 0.00 170.57 +10.56 70 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 166.58 +9.19 49 0 0 0
27JUN25 192.50 C 0.00 0.00 0.00 165.49 +10.56 67 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 161.66 +9.18 48 0 0 0
27JUN25 197.50 C 0.00 0.00 0.00 159.13 +9.14 45 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 156.76 +9.10 47 0 0 0
27JUN25 205.00 C 0.00 0.00 0.00 151.85 +9.06 46 0 29 0
27JUN25 210.00 C 0.00 0.00 0.00 146.82 +9.14 42 0 0 0
27JUN25 215.00 C 0.00 0.00 0.00 142.09 +9.12 45 0 0 0
27JUN25 220.00 C 0.00 0.00 0.00 136.98 +9.01 40 0 0 0
27JUN25 225.00 C 0.00 0.00 0.00 132.12 +9.06 40 0 0 0
27JUN25 230.00 C 0.00 0.00 0.00 127.30 +9.06 40 0 3 0
27JUN25 235.00 C 0.00 0.00 0.00 122.46 +9.00 39 0 0 0
27JUN25 240.00 C 0.00 0.00 0.00 117.67 +9.04 39 0 0 0
27JUN25 245.00 C 0.00 0.00 0.00 112.98 +8.99 40 0 10 0
27JUN25 250.00 C 0.00 0.00 0.00 108.10 +9.67 38 0 60 0
27JUN25 255.00 C 0.00 0.00 0.00 103.25 +9.01 37 0 4 0
27JUN25 260.00 C 0.00 0.00 0.00 99.28 +9.63 40 0 1,201 0
27JUN25 265.00 C 0.00 0.00 0.00 93.54 +8.75 34 0 149 0
27JUN25 270.00 C 0.00 0.00 0.00 88.93 +9.66 34 0 173 0
27JUN25 275.00 C 0.00 0.00 0.00 84.24 +9.41 34 0 1,090 0
27JUN25 280.00 C 0.00 0.00 0.00 80.17 +9.68 35 0 557 0
27JUN25 285.00 C 0.00 0.00 0.00 75.48 +9.23 34 0 202 0
27JUN25 290.00 C 0.00 0.00 0.00 71.34 +9.22 34 0 3,560 0
27JUN25 295.00 C 0.00 0.00 0.00 65.03 +6.91 28 0 2,294 0
27JUN25 300.00 C 67.88 67.88 67.88 64.88 +10.63 38 1 3,972 +1
27JUN25 310.00 C 0.00 0.00 0.00 55.26 +8.33 34 0 2,610 0
27JUN25 320.00 C 0.00 0.00 0.00 48.07 +7.85 34 0 1,588 0
27JUN25 330.00 C 40.59 40.59 40.59 40.22 +6.57 32 60 2,715 0
27JUN25 340.00 C 35.00 36.00 35.00 34.88 +6.34 33 20 1,175 +19
27JUN25 350.00 C 25.50 31.80 25.50 29.39 +4.91 33 101 2,332 +30
27JUN25 360.00 C 22.19 26.64 21.97 25.33 +4.39 34 151 8,474 -146
27JUN25 370.00 C 0.00 0.00 0.00 21.94 +3.66 35 0 12,573 0
27JUN25 380.00 C 18.10 20.11 18.10 18.19 +2.37 35 11 7,784 -11
27JUN25 390.00 C 14.41 16.53 14.41 16.31 +2.75 37 6 4,445 +6
27JUN25 400.00 C 12.50 15.48 12.48 14.34 +2.49 38 249 2,938 +232
27JUN25 410.00 C 13.74 13.74 12.87 12.59 +2.19 39 92 1,817 +49
27JUN25 420.00 C 11.87 11.87 10.99 11.01 +1.80 40 83 7,562 +13
27JUN25 430.00 C 0.00 0.00 0.00 9.67 +1.39 40 0 8,048 0
27JUN25 440.00 C 9.48 9.48 9.48 8.53 +1.02 41 34 2,662 +34
27JUN25 450.00 C 0.00 0.00 0.00 7.57 +0.72 42 0 9,534 0
27JUN25 460.00 C 0.00 0.00 0.00 6.75 +0.47 43 0 9,755 0
27JUN25 470.00 C 0.00 0.00 0.00 6.05 +0.25 44 0 466 0
27JUN25 480.00 C 5.40 5.64 5.40 5.45 +0.06 45 32 1,226 0
27JUN25 490.00 C 5.35 5.35 5.35 4.94 -0.10 45 1 300 0
27JUN25 500.00 C 4.50 4.90 4.40 4.50 -0.24 46 136 1,007 0
27JUN25 510.00 C 4.34 4.34 4.34 4.00 -0.47 47 30 61 -28
27JUN25 520.00 C 0.00 0.00 0.00 3.67 -0.58 48 0 449 0
27JUN25 530.00 C 0.00 0.00 0.00 3.39 -0.66 49 0 37 0
27JUN25 540.00 C 0.00 0.00 0.00 3.15 -0.73 49 0 6 0
27JUN25 550.00 C 3.04 3.04 2.89 2.94 -0.79 50 60 903 -30
29SEP25 180.00 C 0.00 0.00 0.00 177.78 +9.05 42 0 0 0
29SEP25 182.50 C 0.00 0.00 0.00 175.35 +9.04 42 0 0 0
29SEP25 185.00 C 0.00 0.00 0.00 173.00 +9.04 43 0 0 0
29SEP25 187.50 C 0.00 0.00 0.00 170.57 +9.03 42 0 0 0
29SEP25 190.00 C 0.00 0.00 0.00 168.12 +9.13 42 0 0 0
29SEP25 192.50 C 0.00 0.00 0.00 165.70 +9.12 41 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 163.25 +9.02 41 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 160.84 +9.02 40 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 158.49 +9.01 41 0 20 0
29SEP25 205.00 C 0.00 0.00 0.00 153.60 +9.01 40 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 148.85 +9.01 39 0 1 0
29SEP25 215.00 C 0.00 0.00 0.00 144.03 +9.00 39 0 3 0
29SEP25 220.00 C 0.00 0.00 0.00 139.05 +9.09 36 0 114 0
29SEP25 225.00 C 0.00 0.00 0.00 134.38 +8.98 37 0 220 0
29SEP25 230.00 C 0.00 0.00 0.00 129.77 +9.08 37 0 0 0
29SEP25 235.00 C 0.00 0.00 0.00 124.68 +9.01 34 0 7 0
29SEP25 240.00 C 0.00 0.00 0.00 120.06 +8.93 34 0 107 0
29SEP25 245.00 C 0.00 0.00 0.00 115.25 +8.89 33 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 110.54 +8.80 33 0 35 0
29SEP25 255.00 C 0.00 0.00 0.00 105.99 +8.78 33 0 303 0
29SEP25 260.00 C 0.00 0.00 0.00 101.38 +8.69 32 0 430 0
29SEP25 265.00 C 0.00 0.00 0.00 96.82 +8.57 32 0 2 0
29SEP25 270.00 C 0.00 0.00 0.00 92.38 +8.23 31 0 37 0
29SEP25 275.00 C 0.00 0.00 0.00 88.00 +7.88 31 0 827 0
29SEP25 280.00 C 0.00 0.00 0.00 84.18 +8.03 32 0 826 0
29SEP25 285.00 C 0.00 0.00 0.00 80.00 +7.66 32 0 62 0
29SEP25 290.00 C 74.14 74.14 74.14 77.12 +8.52 34 2 362 0
29SEP25 295.00 C 0.00 0.00 0.00 73.33 +8.36 34 0 1,451 0
29SEP25 300.00 C 0.00 0.00 0.00 69.60 +8.08 34 0 3,064 0
29SEP25 310.00 C 60.90 60.90 60.90 62.64 +7.82 34 50 931 -41
29SEP25 320.00 C 53.62 53.62 53.62 56.11 +7.39 34 32 620 -28
29SEP25 330.00 C 0.00 0.00 0.00 50.01 +7.88 34 0 955 0
29SEP25 340.00 C 0.00 0.00 0.00 43.78 +6.33 33 0 1,839 0
29SEP25 350.00 C 0.00 0.00 0.00 39.13 +5.68 33 0 4,594 0
29SEP25 360.00 C 35.70 35.70 35.70 34.58 +4.37 33 1 4,788 +1
29SEP25 370.00 C 32.00 32.00 32.00 31.46 +4.50 35 3 1,353 -3
29SEP25 380.00 C 0.00 0.00 0.00 28.35 +4.00 35 0 814 0
29SEP25 390.00 C 0.00 0.00 0.00 25.55 +3.49 36 0 1,390 0
29SEP25 400.00 C 22.59 22.59 22.59 23.16 +3.05 36 10 3,833 0
29SEP25 410.00 C 0.00 0.00 0.00 20.87 +2.70 37 0 783 0
29SEP25 420.00 C 19.25 19.25 19.25 19.06 +2.21 38 1 6,009 +1
29SEP25 430.00 C 0.00 0.00 0.00 17.62 +2.27 39 0 4,114 0
29SEP25 440.00 C 0.00 0.00 0.00 16.12 +2.19 39 0 1,006 0
29SEP25 450.00 C 15.69 15.69 15.69 14.90 +2.00 40 10 4,214 0
29SEP25 460.00 C 0.00 0.00 0.00 13.88 +1.90 41 0 400 0
29SEP25 470.00 C 0.00 0.00 0.00 12.93 +1.75 42 0 223 0
29SEP25 480.00 C 0.00 0.00 0.00 12.01 +1.44 42 0 296 0
29SEP25 490.00 C 0.00 0.00 0.00 11.36 +1.36 43 0 698 0
29SEP25 500.00 C 0.00 0.00 0.00 10.78 +1.34 44 0 627 0
29SEP25 510.00 C 0.00 0.00 0.00 10.52 +1.62 45 0 146 0
29SEP25 520.00 C 0.00 0.00 0.00 9.95 +1.46 46 0 314 0
29SEP25 530.00 C 0.00 0.00 0.00 9.40 +1.23 47 0 352 0
29SEP25 540.00 C 0.00 0.00 0.00 9.04 +1.18 47 0 0 0
29SEP25 550.00 C 0.00 0.00 0.00 8.71 +1.14 48 0 430 0
30DEC25 215.00 C 0.00 0.00 0.00 144.12 +8.96 33 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 139.36 +8.97 33 0 15 0
30DEC25 225.00 C 0.00 0.00 0.00 134.65 +8.95 32 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 129.99 +8.85 32 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 125.30 +8.71 32 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 120.73 +8.65 31 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 116.36 +8.64 31 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 111.86 +8.61 31 0 17 0
30DEC25 255.00 C 0.00 0.00 0.00 107.51 +9.54 31 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 103.25 +9.42 31 0 2 0
30DEC25 265.00 C 0.00 0.00 0.00 99.09 +9.28 31 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 95.11 +7.22 31 0 6 0
30DEC25 275.00 C 0.00 0.00 0.00 91.08 +6.85 31 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 88.07 +7.48 32 0 108 0
30DEC25 285.00 C 0.00 0.00 0.00 83.41 +6.35 31 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 80.55 +6.80 32 0 142 0
30DEC25 295.00 C 0.00 0.00 0.00 78.24 +7.79 33 0 57 0
30DEC25 300.00 C 0.00 0.00 0.00 74.94 +7.79 33 0 1,037 0
30DEC25 310.00 C 0.00 0.00 0.00 68.37 +7.14 33 0 748 0
30DEC25 320.00 C 0.00 0.00 0.00 62.52 +7.10 33 0 1,687 0
30DEC25 330.00 C 0.00 0.00 0.00 56.76 +7.81 33 0 1,293 0
30DEC25 340.00 C 0.00 0.00 0.00 50.79 +6.34 33 0 911 0
30DEC25 350.00 C 47.00 47.00 47.00 46.29 +5.82 33 20 1,077 -20
30DEC25 360.00 C 43.48 43.48 43.48 41.66 +4.47 33 20 975 0
30DEC25 370.00 C 40.13 40.13 38.31 38.33 +4.78 33 238 570 +143
30DEC25 380.00 C 35.50 35.50 35.50 35.24 +4.55 34 10 1,430 -10
30DEC25 390.00 C 0.00 0.00 0.00 32.40 +4.26 34 0 511 0
30DEC25 400.00 C 29.50 30.00 29.50 29.82 +4.23 35 4 951 +4
30DEC25 410.00 C 0.00 0.00 0.00 27.38 +4.36 35 0 295 0
30DEC25 420.00 C 0.00 0.00 0.00 25.42 +4.39 36 0 152 0
30DEC25 430.00 C 0.00 0.00 0.00 23.56 +4.51 36 0 371 0
30DEC25 440.00 C 0.00 0.00 0.00 21.87 +4.67 37 0 235 0
30DEC25 450.00 C 19.30 20.01 19.30 20.35 +4.60 37 12 1,363 +10
30DEC25 460.00 C 0.00 0.00 0.00 18.64 +4.33 38 0 41 0
30DEC25 470.00 C 0.00 0.00 0.00 17.36 +4.47 38 0 49 0
30DEC25 480.00 C 0.00 0.00 0.00 16.19 +4.32 38 0 312 0
30DEC25 490.00 C 15.50 15.50 15.50 15.12 +4.26 39 100 477 +100
30DEC25 500.00 C 13.40 13.40 13.40 14.21 +4.64 40 6 219 0
30DEC25 510.00 C 0.00 0.00 0.00 13.50 +4.60 40 0 0 0
30DEC25 520.00 C 0.00 0.00 0.00 12.80 +4.31 41 0 200 0
30DEC25 530.00 C 0.00 0.00 0.00 12.11 +3.94 41 0 0 0
30DEC25 540.00 C 0.00 0.00 0.00 11.43 +3.57 42 0 20 0
30DEC25 550.00 C 0.00 0.00 0.00 10.76 +3.19 42 0 711 0
30MAR26 260.00 C 0.00 0.00 0.00 106.94 +9.15 30 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 103.00 +9.03 30 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 99.21 +8.87 30 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 95.38 +6.37 30 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 91.71 +6.08 30 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 88.15 +5.75 30 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 87.24 +8.08 33 0 20 0
30MAR26 295.00 C 0.00 0.00 0.00 81.66 +5.74 31 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 80.77 +7.84 33 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 74.66 +7.48 33 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 68.91 +7.29 33 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 63.43 +8.51 33 0 48 0
30MAR26 340.00 C 0.00 0.00 0.00 56.68 +6.43 32 0 280 0
30MAR26 350.00 C 0.00 0.00 0.00 52.16 +5.65 32 0 157 0
30MAR26 360.00 C 45.70 45.70 45.70 47.77 +5.19 32 30 167 +30
30MAR26 370.00 C 0.00 0.00 0.00 44.18 +4.89 32 6 6 +5
30MAR26 380.00 C 0.00 0.00 0.00 40.90 +4.55 33 0 179 0
30MAR26 390.00 C 0.00 0.00 0.00 37.89 +4.21 33 6 96 +6
30MAR26 400.00 C 34.70 35.00 34.70 35.17 +3.59 33 71 121 +36
30MAR26 410.00 C 0.00 0.00 0.00 32.66 +3.04 34 0 7 0
30MAR26 420.00 C 31.50 31.50 31.50 30.68 +3.00 34 1 77 0
30MAR26 430.00 C 0.00 0.00 0.00 28.37 +2.33 35 0 4 0
30MAR26 440.00 C 0.00 0.00 0.00 26.48 +1.82 35 0 52 0
30MAR26 450.00 C 0.00 0.00 0.00 25.10 +1.80 36 0 81 0
30MAR26 460.00 C 0.00 0.00 0.00 23.33 +1.37 36 0 32 0
30MAR26 470.00 C 0.00 0.00 0.00 21.81 +1.00 36 0 102 0
30MAR26 480.00 C 0.00 0.00 0.00 20.53 +0.62 37 0 64 0
30MAR26 490.00 C 0.00 0.00 0.00 19.47 +0.45 37 0 61 0
TOTAL CALL 28,497 436,474 +4,691
14MAR25 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
14MAR25 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
14MAR25 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
14MAR25 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
14MAR25 310.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 397 0
14MAR25 320.00 P 0.01 0.01 0.01 0.00 -0.09 0 10 794 0
14MAR25 330.00 P 0.04 0.04 0.04 0.00 -0.29 0 65 712 -65
14MAR25 340.00 P 0.30 0.42 0.02 0.00 -1.34 0 158 492 -36
14MAR25 350.00 P 3.00 4.69 0.10 0.00 -7.02 0 752 764 +68
14MAR25 360.00 P 12.78 12.78 4.00 5.80 -10.31 0 749 0 -764
14MAR25 370.00 P 19.96 19.96 14.03 15.80 -10.06 0 1,217 0 -1,764
14MAR25 380.00 P 0.00 0.00 0.00 25.80 -10.01 0 0 0 -130
14MAR25 390.00 P 0.00 0.00 0.00 35.80 -10.00 0 0 0 0
14MAR25 400.00 P 0.00 0.00 0.00 45.80 -10.00 0 0 0 0
14MAR25 410.00 P 0.00 0.00 0.00 55.80 -10.00 0 0 0 0
14MAR25 420.00 P 0.00 0.00 0.00 65.80 -10.00 0 0 0 0
14MAR25 430.00 P 0.00 0.00 0.00 75.80 -10.00 0 0 0 0
14MAR25 440.00 P 0.00 0.00 0.00 85.80 -10.00 0 0 0 0
14MAR25 450.00 P 0.00 0.00 0.00 95.80 -10.00 0 0 0 0
14MAR25 460.00 P 0.00 0.00 0.00 105.80 -10.00 0 0 0 0
14MAR25 470.00 P 0.00 0.00 0.00 115.80 -10.00 0 0 0 0
14MAR25 480.00 P 0.00 0.00 0.00 125.80 -10.00 0 0 0 0
14MAR25 490.00 P 0.00 0.00 0.00 135.80 -10.00 0 0 0 0
21MAR25 260.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
21MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
21MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21MAR25 285.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
21MAR25 290.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 50 0
21MAR25 295.00 P 0.00 0.00 0.00 0.01 -0.06 45 0 25 0
21MAR25 300.00 P 0.00 0.00 0.00 0.02 -0.11 44 0 60 0
21MAR25 310.00 P 0.00 0.00 0.00 0.07 -0.30 42 0 11 0
21MAR25 320.00 P 0.35 0.35 0.35 0.27 -0.72 41 5 239 -5
21MAR25 330.00 P 1.29 1.70 0.69 0.83 -1.60 39 140 188 -17
21MAR25 340.00 P 4.27 4.27 1.84 2.23 -2.99 38 382 522 +250
21MAR25 350.00 P 7.40 7.40 4.55 5.20 -5.46 37 366 523 +350
21MAR25 360.00 P 14.50 14.50 9.50 10.68 -7.40 38 767 778 +748
21MAR25 370.00 P 19.86 19.86 17.55 18.15 -8.83 40 582 552 +522
21MAR25 380.00 P 0.00 0.00 0.00 27.07 -9.22 44 0 0 0
21MAR25 390.00 P 0.00 0.00 0.00 36.38 -9.59 47 0 0 0
21MAR25 400.00 P 0.00 0.00 0.00 46.04 -9.80 49 0 0 0
21MAR25 410.00 P 0.00 0.00 0.00 55.88 -9.92 51 0 0 0
21MAR25 420.00 P 0.00 0.00 0.00 65.82 -9.98 54 0 0 0
21MAR25 430.00 P 0.00 0.00 0.00 75.80 -10.00 0 0 0 0
21MAR25 440.00 P 0.00 0.00 0.00 85.80 -10.00 0 0 0 0
21MAR25 450.00 P 0.00 0.00 0.00 95.80 -10.00 0 0 0 0
21MAR25 460.00 P 0.00 0.00 0.00 105.80 -10.00 0 0 0 0
21MAR25 470.00 P 0.00 0.00 0.00 115.80 -10.00 0 0 0 0
21MAR25 480.00 P 0.00 0.00 0.00 125.80 -10.00 0 0 0 0
28MAR25 177.50 P 0.00 0.00 0.00 0.01 0.00 111 0 2,274 0
28MAR25 180.00 P 0.00 0.00 0.00 0.01 0.00 109 0 387 0
28MAR25 182.50 P 0.00 0.00 0.00 0.01 0.00 107 0 81 0
28MAR25 185.00 P 0.00 0.00 0.00 0.01 0.00 104 0 297 0
28MAR25 187.50 P 0.00 0.00 0.00 0.01 0.00 102 0 155 0
28MAR25 190.00 P 0.00 0.00 0.00 0.01 0.00 100 0 484 0
28MAR25 192.50 P 0.00 0.00 0.00 0.01 0.00 98 0 80 0
28MAR25 195.00 P 0.00 0.00 0.00 0.01 0.00 96 0 208 0
28MAR25 197.50 P 0.01 0.01 0.01 0.01 0.00 94 85 1,007 +85
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,556 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,667 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,247 0
28MAR25 215.00 P 0.00 0.00 0.00 0.01 0.00 81 0 731 0
28MAR25 220.00 P 0.05 0.05 0.05 0.01 0.00 78 2 1,038 -2
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,078 0
28MAR25 230.00 P 0.05 0.05 0.05 0.01 0.00 71 2 1,260 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,509 0
28MAR25 240.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6,178 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4,808 0
28MAR25 250.00 P 0.10 0.10 0.10 0.01 0.00 58 1 2,406 0
28MAR25 255.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,335 0
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,644 0
28MAR25 265.00 P 0.10 0.10 0.10 0.01 0.00 49 2 2,122 -2
28MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,732 0
28MAR25 275.00 P 0.14 0.14 0.14 0.01 -0.01 43 3 2,696 0
28MAR25 280.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 2,682 0
28MAR25 285.00 P 0.31 0.31 0.25 0.02 -0.05 40 18 5,999 -4
28MAR25 290.00 P 0.27 0.27 0.27 0.03 -0.09 39 8 5,089 -8
28MAR25 295.00 P 0.31 0.31 0.31 0.05 -0.17 38 10 3,331 +10
28MAR25 300.00 P 0.42 0.42 0.33 0.10 -0.26 38 165 13,247 +46
28MAR25 310.00 P 0.60 0.61 0.55 0.33 -0.61 37 87 6,832 -46
28MAR25 320.00 P 1.41 1.53 0.97 0.94 -1.07 37 852 14,465 +62
28MAR25 330.00 P 2.90 3.27 1.88 2.10 -1.97 37 679 4,698 +190
28MAR25 340.00 P 6.00 6.30 3.80 4.32 -3.10 36 1,037 6,533 -272
28MAR25 350.00 P 11.01 11.32 7.20 8.00 -5.05 36 863 4,290 -152
28MAR25 360.00 P 18.32 18.32 12.65 13.87 -6.19 39 795 2,346 +175
28MAR25 370.00 P 23.52 23.52 19.00 21.04 -7.80 41 36 812 +27
28MAR25 380.00 P 29.00 29.50 29.00 29.11 -8.58 43 35 2,610 0
28MAR25 390.00 P 0.00 0.00 0.00 37.91 -9.05 46 0 438 0
28MAR25 400.00 P 45.50 45.50 45.50 47.12 -9.38 48 10 647 0
28MAR25 410.00 P 0.00 0.00 0.00 56.61 -9.61 50 0 221 0
28MAR25 420.00 P 0.00 0.00 0.00 66.29 -9.74 52 0 113 0
28MAR25 430.00 P 0.00 0.00 0.00 76.08 -9.85 54 0 243 0
28MAR25 440.00 P 91.15 91.15 91.15 85.96 -9.90 57 30 319 +30
28MAR25 450.00 P 0.00 0.00 0.00 96.30 -9.52 69 0 891 0
28MAR25 460.00 P 0.00 0.00 0.00 105.81 -10.00 59 0 359 0
28MAR25 470.00 P 0.00 0.00 0.00 115.81 -9.99 63 0 140 0
28MAR25 480.00 P 0.00 0.00 0.00 125.80 -10.00 0 0 42 0
28MAR25 490.00 P 0.00 0.00 0.00 135.80 -10.00 0 0 48 0
28MAR25 500.00 P 0.00 0.00 0.00 145.80 -10.00 0 0 0 0
28MAR25 510.00 P 0.00 0.00 0.00 155.80 -10.00 0 0 15 0
28MAR25 520.00 P 0.00 0.00 0.00 165.80 -10.00 0 0 60 0
28MAR25 530.00 P 0.00 0.00 0.00 175.80 -10.00 0 0 15 0
28MAR25 540.00 P 185.17 185.17 185.17 185.80 -10.00 0 24 90 0
28MAR25 550.00 P 195.17 195.17 195.17 195.80 -10.00 0 24 135 0
29APR25 215.00 P 0.24 0.24 0.24 0.01 0.00 45 6 148 +6
29APR25 220.00 P 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29APR25 225.00 P 0.00 0.00 0.00 0.01 0.00 41 0 36 0
29APR25 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 76 0
29APR25 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29APR25 240.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 423 0
29APR25 245.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 209 0
29APR25 250.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 526 0
29APR25 255.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 2,417 0
29APR25 260.00 P 0.00 0.00 0.00 0.08 -0.04 35 0 422 0
29APR25 265.00 P 0.00 0.00 0.00 0.12 -0.07 35 0 2,378 0
29APR25 270.00 P 0.00 0.00 0.00 0.19 -0.10 35 0 990 0
29APR25 275.00 P 0.00 0.00 0.00 0.29 -0.15 35 0 943 0
29APR25 280.00 P 0.00 0.00 0.00 0.43 -0.22 35 0 3,310 0
29APR25 285.00 P 0.00 0.00 0.00 0.63 -0.30 35 0 853 0
29APR25 290.00 P 1.05 1.05 0.99 0.88 -0.33 35 130 872 +125
29APR25 295.00 P 1.14 1.16 1.14 1.23 -0.46 35 90 2,683 +90
29APR25 300.00 P 1.56 1.56 1.43 1.59 -0.69 35 43 3,348 +8
29APR25 310.00 P 2.62 2.62 2.12 2.77 -1.12 35 164 4,790 -128
29APR25 320.00 P 4.50 4.93 3.42 4.50 -1.68 34 86 2,665 +18
29APR25 330.00 P 7.55 7.79 5.64 7.01 -2.39 34 330 4,460 +177
29APR25 340.00 P 12.00 12.00 9.00 10.31 -3.19 34 293 3,376 +147
29APR25 350.00 P 15.82 15.82 13.33 14.46 -4.27 34 96 1,885 -18
29APR25 360.00 P 23.60 23.60 19.50 20.12 -5.39 35 12 389 -10
29APR25 370.00 P 27.10 27.10 26.06 26.82 -6.77 36 24 556 +24
29APR25 380.00 P 37.48 37.48 35.18 34.49 -7.30 38 3 487 +2
29APR25 390.00 P 0.00 0.00 0.00 42.60 -7.81 40 0 0 0
29APR25 400.00 P 0.00 0.00 0.00 51.09 -8.23 41 0 416 0
29APR25 410.00 P 0.00 0.00 0.00 59.99 -8.59 43 0 0 0
29APR25 420.00 P 0.00 0.00 0.00 69.12 -8.82 45 0 30 0
29APR25 430.00 P 0.00 0.00 0.00 78.42 -9.08 46 0 0 0
29APR25 440.00 P 0.00 0.00 0.00 87.91 -9.18 48 0 0 0
29APR25 450.00 P 0.00 0.00 0.00 96.30 -10.33 42 0 525 0
29APR25 460.00 P 0.00 0.00 0.00 107.15 -9.26 51 0 168 0
29APR25 470.00 P 0.00 0.00 0.00 116.90 -9.48 53 0 153 0
29APR25 480.00 P 126.04 126.04 125.81 126.68 -9.64 54 60 60 +60
29APR25 490.00 P 135.84 135.84 135.83 136.51 -9.71 56 150 203 +120
29APR25 500.00 P 0.00 0.00 0.00 146.40 -9.72 58 0 0 0
29APR25 510.00 P 0.00 0.00 0.00 156.29 -9.77 59 0 0 0
29APR25 520.00 P 0.00 0.00 0.00 166.20 -9.81 61 0 0 0
29APR25 530.00 P 0.00 0.00 0.00 176.12 -9.85 62 0 0 0
29APR25 540.00 P 0.00 0.00 0.00 186.07 -9.87 64 0 0 0
29APR25 550.00 P 0.00 0.00 0.00 196.03 -9.88 66 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 495 0
29MAY25 245.00 P 0.00 0.00 0.00 0.12 -0.04 34 0 31 0
29MAY25 250.00 P 0.00 0.00 0.00 0.18 -0.06 34 0 81 0
29MAY25 255.00 P 0.00 0.00 0.00 0.26 -0.09 34 0 180 0
29MAY25 260.00 P 0.88 0.88 0.88 0.37 -0.13 34 2 47 0
29MAY25 265.00 P 0.00 0.00 0.00 0.52 -0.18 34 0 88 0
29MAY25 270.00 P 1.05 1.05 1.05 0.72 -0.22 34 2 716 0
29MAY25 275.00 P 1.20 1.20 1.20 0.96 -0.33 34 1 1,306 0
29MAY25 280.00 P 0.00 0.00 0.00 1.30 -0.30 34 0 325 0
29MAY25 285.00 P 0.00 0.00 0.00 1.64 -0.45 34 0 835 0
29MAY25 290.00 P 1.90 1.90 1.90 2.06 -0.63 33 20 1,568 +20
29MAY25 295.00 P 0.00 0.00 0.00 2.61 -0.76 33 0 705 0
29MAY25 300.00 P 3.00 3.00 2.76 3.29 -0.96 33 42 1,243 0
29MAY25 310.00 P 4.50 4.55 4.16 4.99 -1.39 33 1,006 3,918 +936
29MAY25 320.00 P 5.88 6.33 5.88 7.27 -1.90 33 16 2,838 0
29MAY25 330.00 P 10.30 10.30 9.28 10.19 -2.48 33 21 1,825 +11
29MAY25 340.00 P 0.00 0.00 0.00 13.80 -3.14 33 0 1,355 0
29MAY25 350.00 P 18.84 19.21 17.89 18.13 -4.02 33 138 2,736 +117
29MAY25 360.00 P 27.07 27.97 27.00 23.88 -4.88 34 5 1,721 0
29MAY25 370.00 P 33.74 33.74 33.05 30.60 -5.85 35 4 858 +4
29MAY25 380.00 P 37.80 37.80 37.56 37.63 -6.90 36 6 141 +1
29MAY25 390.00 P 0.00 0.00 0.00 45.42 -7.48 37 0 0 0
29MAY25 400.00 P 0.00 0.00 0.00 53.62 -7.88 38 0 30 0
29MAY25 410.00 P 0.00 0.00 0.00 62.06 -8.38 39 0 0 0
29MAY25 420.00 P 0.00 0.00 0.00 70.93 -8.62 40 0 1 0
29MAY25 430.00 P 0.00 0.00 0.00 79.89 -9.09 42 0 0 0
29MAY25 440.00 P 0.00 0.00 0.00 89.72 -8.37 44 0 45 0
29MAY25 450.00 P 0.00 0.00 0.00 99.04 -8.63 45 0 0 0
29MAY25 460.00 P 0.00 0.00 0.00 108.37 -8.70 46 0 48 0
29MAY25 470.00 P 0.00 0.00 0.00 117.83 -8.87 47 0 48 0
29MAY25 480.00 P 0.00 0.00 0.00 126.68 -9.77 45 0 48 0
29MAY25 490.00 P 0.00 0.00 0.00 136.51 -9.84 46 0 48 0
29MAY25 500.00 P 0.00 0.00 0.00 146.71 -9.84 49 0 48 0
29MAY25 510.00 P 0.00 0.00 0.00 156.51 -9.89 51 0 0 0
29MAY25 520.00 P 0.00 0.00 0.00 166.35 -9.96 52 0 0 0
29MAY25 530.00 P 0.00 0.00 0.00 176.25 -9.98 53 0 0 0
29MAY25 540.00 P 0.00 0.00 0.00 186.15 -10.00 54 0 0 0
29MAY25 550.00 P 0.00 0.00 0.00 196.03 -10.06 55 0 0 0
27JUN25 180.00 P 0.42 0.42 0.42 0.01 0.00 40 30 837 -30
27JUN25 182.50 P 0.00 0.00 0.00 0.01 0.00 39 0 167 0
27JUN25 185.00 P 0.00 0.00 0.00 0.01 0.00 38 0 438 0
27JUN25 187.50 P 0.45 0.45 0.45 0.01 0.00 38 3 143 0
27JUN25 190.00 P 0.00 0.00 0.00 0.01 0.00 37 0 275 0
27JUN25 192.50 P 0.00 0.00 0.00 0.01 0.00 36 0 67 0
27JUN25 195.00 P 0.50 0.50 0.50 0.01 0.00 35 30 134 +30
27JUN25 197.50 P 0.00 0.00 0.00 0.01 0.00 35 0 47 0
27JUN25 200.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 780 0
27JUN25 205.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 164 0
27JUN25 210.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 1,269 0
27JUN25 215.00 P 0.00 0.00 0.00 0.05 0.00 35 0 542 0
27JUN25 220.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 1,635 0
27JUN25 225.00 P 0.73 0.73 0.73 0.10 -0.02 34 3 710 0
27JUN25 230.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 784 0
27JUN25 235.00 P 0.00 0.00 0.00 0.20 -0.06 34 0 1,006 0
27JUN25 240.00 P 0.00 0.00 0.00 0.29 -0.08 34 0 446 0
27JUN25 245.00 P 1.04 1.04 1.04 0.39 -0.13 34 30 1,502 -30
27JUN25 250.00 P 1.14 1.18 1.14 0.55 -0.14 34 40 8,173 +20
27JUN25 255.00 P 0.00 0.00 0.00 0.72 -0.21 34 0 1,355 0
27JUN25 260.00 P 0.00 0.00 0.00 0.96 -0.26 34 0 3,765 0
27JUN25 265.00 P 0.00 0.00 0.00 1.24 -0.34 34 0 1,034 0
27JUN25 270.00 P 0.00 0.00 0.00 1.60 -0.42 34 0 827 0
27JUN25 275.00 P 0.00 0.00 0.00 2.02 -0.37 34 0 709 0
27JUN25 280.00 P 2.37 2.37 2.34 2.42 -0.57 34 41 1,522 +25
27JUN25 285.00 P 2.85 2.85 2.85 2.93 -0.74 34 1 1,056 -1
27JUN25 290.00 P 3.44 3.44 3.15 3.62 -0.86 34 41 6,963 +30
27JUN25 295.00 P 0.00 0.00 0.00 4.34 -1.07 34 0 14,435 0
27JUN25 300.00 P 5.32 5.32 4.25 5.27 -1.18 34 168 22,669 +130
27JUN25 310.00 P 6.22 6.22 6.22 7.39 -1.57 34 10 2,231 -10
27JUN25 320.00 P 9.50 9.50 9.50 10.03 -2.02 33 5 2,478 -5
27JUN25 330.00 P 13.75 13.83 12.30 13.21 -2.63 33 32 3,545 +13
27JUN25 340.00 P 18.82 19.34 15.75 17.04 -3.23 33 85 996 0
27JUN25 350.00 P 21.37 21.43 21.37 21.53 -4.00 33 343 2,693 +343
27JUN25 360.00 P 30.58 30.58 26.18 27.29 -4.88 34 599 3,467 +292
27JUN25 370.00 P 34.54 35.19 33.34 33.73 -5.91 35 140 698 +30
27JUN25 380.00 P 41.00 41.50 41.00 40.78 -6.93 36 35 169 +35
27JUN25 390.00 P 0.00 0.00 0.00 48.33 -7.40 37 0 101 0
27JUN25 400.00 P 0.00 0.00 0.00 56.10 -8.13 37 0 6 0
27JUN25 410.00 P 0.00 0.00 0.00 64.42 -8.42 38 0 60 0
27JUN25 420.00 P 0.00 0.00 0.00 72.85 -8.98 39 0 646 0
27JUN25 430.00 P 0.00 0.00 0.00 81.69 -8.98 40 0 0 0
27JUN25 440.00 P 0.00 0.00 0.00 91.42 -8.17 42 0 30 0
27JUN25 450.00 P 0.00 0.00 0.00 100.53 -8.40 43 0 0 0
27JUN25 460.00 P 0.00 0.00 0.00 109.66 -8.50 44 0 14 0
27JUN25 470.00 P 0.00 0.00 0.00 118.85 -7.85 45 0 0 0
27JUN25 480.00 P 0.00 0.00 0.00 128.36 -8.83 45 0 0 0
27JUN25 490.00 P 0.00 0.00 0.00 136.76 -11.11 42 0 0 0
27JUN25 500.00 P 0.00 0.00 0.00 146.71 -9.84 44 0 18 0
27JUN25 510.00 P 0.00 0.00 0.00 156.51 -10.82 45 0 0 0
27JUN25 520.00 P 0.00 0.00 0.00 166.68 -10.48 48 0 30 0
27JUN25 530.00 P 0.00 0.00 0.00 176.49 -10.52 49 0 0 0
27JUN25 540.00 P 0.00 0.00 0.00 186.15 -10.72 48 0 0 0
27JUN25 550.00 P 0.00 0.00 0.00 196.19 -10.56 50 0 90 0
29SEP25 180.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 533 0
29SEP25 182.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 142 0
29SEP25 185.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 78 0
29SEP25 187.50 P 0.00 0.00 0.00 0.10 -0.03 33 0 48 0
29SEP25 190.00 P 0.00 0.00 0.00 0.12 -0.03 34 0 77 0
29SEP25 192.50 P 0.00 0.00 0.00 0.14 -0.04 33 0 75 0
29SEP25 195.00 P 0.00 0.00 0.00 0.17 -0.04 34 0 124 0
29SEP25 197.50 P 0.00 0.00 0.00 0.20 -0.05 34 0 155 0
29SEP25 200.00 P 0.00 0.00 0.00 0.23 -0.06 34 0 1,010 0
29SEP25 205.00 P 0.00 0.00 0.00 0.31 -0.09 33 0 65 0
29SEP25 210.00 P 0.00 0.00 0.00 0.42 -0.12 34 0 178 0
29SEP25 215.00 P 0.00 0.00 0.00 0.56 -0.13 34 0 213 0
29SEP25 220.00 P 0.00 0.00 0.00 0.72 -0.18 34 0 381 0
29SEP25 225.00 P 0.00 0.00 0.00 0.92 -0.22 34 0 334 0
29SEP25 230.00 P 0.00 0.00 0.00 1.17 -0.22 34 0 123 0
29SEP25 235.00 P 0.00 0.00 0.00 1.44 -0.30 34 0 154 0
29SEP25 240.00 P 0.00 0.00 0.00 1.75 -0.35 34 0 501 0
29SEP25 245.00 P 0.00 0.00 0.00 2.11 -0.49 34 0 270 0
29SEP25 250.00 P 0.00 0.00 0.00 2.59 -0.52 34 0 434 0
29SEP25 255.00 P 0.00 0.00 0.00 3.10 -0.64 34 0 1,048 0
29SEP25 260.00 P 0.00 0.00 0.00 3.68 -0.76 34 0 869 0
29SEP25 265.00 P 0.00 0.00 0.00 4.38 -0.79 34 0 865 0
29SEP25 270.00 P 0.00 0.00 0.00 5.10 -0.83 34 0 894 0
29SEP25 275.00 P 0.00 0.00 0.00 5.79 -1.07 33 0 1,326 0
29SEP25 280.00 P 0.00 0.00 0.00 6.72 -1.17 33 0 3,900 0
29SEP25 285.00 P 6.60 6.60 6.60 7.65 -1.45 33 100 1,148 -100
29SEP25 290.00 P 8.20 8.20 7.51 8.83 -1.48 33 3 4,300 -1
29SEP25 295.00 P 0.00 0.00 0.00 10.04 -1.65 33 0 2,577 0
29SEP25 300.00 P 0.00 0.00 0.00 11.26 -1.96 33 0 3,651 0
29SEP25 310.00 P 0.00 0.00 0.00 14.31 -2.19 33 0 2,763 0
29SEP25 320.00 P 18.37 18.37 16.80 17.69 -2.59 33 7 2,896 -7
29SEP25 330.00 P 22.00 22.00 20.20 21.49 -3.11 33 4 7,578 0
29SEP25 340.00 P 0.00 0.00 0.00 25.87 -3.38 33 0 1,995 0
29SEP25 350.00 P 30.00 30.99 30.00 30.89 -4.49 33 13 4,640 -1
29SEP25 360.00 P 36.93 36.93 36.93 36.91 -4.79 34 1 2,548 0
29SEP25 370.00 P 44.00 44.00 42.77 43.20 -5.50 34 3 548 0
29SEP25 380.00 P 50.19 50.19 50.19 50.19 -5.08 35 35 288 -35
29SEP25 390.00 P 0.00 0.00 0.00 57.64 -6.48 36 0 97 0
29SEP25 400.00 P 0.00 0.00 0.00 65.32 -6.60 37 0 31 0
29SEP25 410.00 P 0.00 0.00 0.00 73.12 -7.09 37 0 0 0
29SEP25 420.00 P 0.00 0.00 0.00 81.28 -7.43 38 0 0 0
29SEP25 430.00 P 0.00 0.00 0.00 89.98 -7.21 39 0 0 0
29SEP25 440.00 P 0.00 0.00 0.00 98.42 -7.28 40 0 22 0
29SEP25 450.00 P 105.37 105.61 105.37 107.16 -7.45 41 36 2,106 +24
29SEP25 460.00 P 0.00 0.00 0.00 115.67 -7.66 41 0 0 0
29SEP25 470.00 P 0.00 0.00 0.00 124.39 -7.77 42 0 0 0
29SEP25 480.00 P 0.00 0.00 0.00 133.33 -7.81 42 0 316 0
29SEP25 490.00 P 0.00 0.00 0.00 142.33 -7.95 43 0 0 0
29SEP25 500.00 P 0.00 0.00 0.00 151.39 -8.00 43 0 60 0
29SEP25 510.00 P 0.00 0.00 0.00 160.41 -8.12 43 0 105 0
29SEP25 520.00 P 0.00 0.00 0.00 169.58 -8.32 44 0 0 0
29SEP25 530.00 P 0.00 0.00 0.00 178.73 -8.59 44 0 0 0
29SEP25 540.00 P 0.00 0.00 0.00 187.91 -11.13 43 0 0 0
29SEP25 550.00 P 0.00 0.00 0.00 197.59 -9.16 44 0 57 0
30DEC25 215.00 P 1.86 1.86 1.86 1.46 -0.38 34 30 561 -30
30DEC25 220.00 P 0.00 0.00 0.00 1.81 -0.34 33 0 331 0
30DEC25 225.00 P 0.00 0.00 0.00 2.18 -0.41 34 0 200 0
30DEC25 230.00 P 0.00 0.00 0.00 2.51 -0.59 33 0 490 0
30DEC25 235.00 P 0.00 0.00 0.00 3.02 -0.59 33 0 200 0
30DEC25 240.00 P 0.00 0.00 0.00 3.53 -0.75 33 0 274 0
30DEC25 245.00 P 0.00 0.00 0.00 4.13 -0.86 33 0 86 0
30DEC25 250.00 P 0.00 0.00 0.00 4.84 -0.88 33 0 1,995 0
30DEC25 255.00 P 0.00 0.00 0.00 5.56 -1.07 33 0 138 0
30DEC25 260.00 P 0.00 0.00 0.00 6.37 -1.23 33 0 190 0
30DEC25 265.00 P 0.00 0.00 0.00 7.33 -1.24 33 0 293 0
30DEC25 270.00 P 0.00 0.00 0.00 8.30 -1.45 33 0 150 0
30DEC25 275.00 P 0.00 0.00 0.00 9.04 -1.64 33 0 383 0
30DEC25 280.00 P 0.00 0.00 0.00 10.26 -1.65 33 0 1,298 0
30DEC25 285.00 P 0.00 0.00 0.00 11.49 -1.78 33 0 481 0
30DEC25 290.00 P 0.00 0.00 0.00 12.73 -2.09 33 0 269 0
30DEC25 295.00 P 12.22 12.34 12.22 14.19 -2.19 33 6 511 -2
30DEC25 300.00 P 0.00 0.00 0.00 15.74 -2.22 33 0 608 0
30DEC25 310.00 P 0.00 0.00 0.00 18.92 -2.81 33 0 76 0
30DEC25 320.00 P 20.85 20.85 20.85 22.75 -2.90 33 3 298 0
30DEC25 330.00 P 0.00 0.00 0.00 26.71 -3.53 33 0 160 0
30DEC25 340.00 P 29.74 29.74 29.74 31.30 -3.64 32 2 754 -2
30DEC25 350.00 P 35.28 36.08 35.28 36.01 -4.29 32 300 1,927 +32
30DEC25 360.00 P 41.82 41.82 41.77 41.82 -4.60 33 60 697 +60
30DEC25 370.00 P 0.00 0.00 0.00 48.03 -5.07 33 0 311 0
30DEC25 380.00 P 0.00 0.00 0.00 54.67 -5.44 33 0 7 0
30DEC25 390.00 P 0.00 0.00 0.00 61.91 -5.50 34 0 13 0
30DEC25 400.00 P 0.00 0.00 0.00 69.01 -5.73 34 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 76.93 -5.27 35 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 85.51 -6.72 36 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 93.42 -6.89 37 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 101.75 -7.11 37 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 110.12 -7.27 38 0 0 0
30DEC25 460.00 P 0.00 0.00 0.00 118.57 -7.40 39 0 0 0
30DEC25 470.00 P 0.00 0.00 0.00 127.23 -7.56 39 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 136.01 -7.64 39 0 2 0
30DEC25 490.00 P 0.00 0.00 0.00 144.68 -7.80 40 0 0 0
30DEC25 500.00 P 0.00 0.00 0.00 153.63 -7.92 40 0 5 0
30DEC25 510.00 P 0.00 0.00 0.00 162.60 -8.03 40 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 171.62 -8.11 41 0 1 0
30DEC25 530.00 P 0.00 0.00 0.00 180.70 -8.21 41 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 189.94 -9.10 41 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 199.23 -8.33 42 0 240 0
30MAR26 260.00 P 0.00 0.00 0.00 8.68 -1.11 33 0 46 0
30MAR26 265.00 P 0.00 0.00 0.00 9.66 -1.38 33 0 51 0
30MAR26 270.00 P 0.00 0.00 0.00 10.87 -1.06 33 0 63 0
30MAR26 275.00 P 11.00 11.00 11.00 11.76 -1.41 32 1 20 +1
30MAR26 280.00 P 12.40 12.40 12.39 13.00 -1.61 32 10 144 0
30MAR26 285.00 P 0.00 0.00 0.00 14.27 -1.89 32 0 27 0
30MAR26 290.00 P 0.00 0.00 0.00 15.82 -1.89 32 0 52 0
30MAR26 295.00 P 0.00 0.00 0.00 17.37 -1.93 32 0 20 0
30MAR26 300.00 P 18.25 18.50 18.15 18.94 -2.18 32 14 82 0
30MAR26 310.00 P 0.00 0.00 0.00 22.46 -2.50 32 0 11 0
30MAR26 320.00 P 26.40 26.80 26.40 26.31 -2.76 32 10 19 0
30MAR26 330.00 P 0.00 0.00 0.00 30.55 -3.47 32 0 22 0
30MAR26 340.00 P 0.00 0.00 0.00 35.54 -3.78 32 0 42 0
30MAR26 350.00 P 41.12 41.12 41.12 41.12 -4.26 33 30 199 +30
30MAR26 360.00 P 0.00 0.00 0.00 47.17 -4.24 33 0 41 0
30MAR26 370.00 P 0.00 0.00 0.00 53.09 -5.22 33 0 3 0
30MAR26 380.00 P 0.00 0.00 0.00 59.50 -5.47 34 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 66.66 -7.41 34 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 73.79 -5.85 35 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 81.10 -7.05 35 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 89.65 -6.45 36 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 97.43 -6.64 36 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 105.52 -6.84 37 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 113.69 -7.00 37 0 0 0
30MAR26 460.00 P 0.00 0.00 0.00 121.99 -7.16 38 0 0 0
30MAR26 470.00 P 0.00 0.00 0.00 130.37 -7.27 38 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 139.03 -7.42 39 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 147.56 -7.58 39 0 0 0
TOTAL PUT 15,015 347,077 +1,847
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$ 22.95
28MAR25 15.50 C 0.00 0.00 0.00 7.47 +0.54 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 6.97 +0.54 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 6.48 +0.55 66 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 5.98 +0.55 60 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 5.48 +0.55 53 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 4.98 +0.55 47 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 4.48 +0.55 40 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 3.98 +0.55 33 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 3.59 +0.64 62 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 3.08 +0.64 53 0 1 0
28MAR25 21.00 C 0.00 0.00 0.00 2.10 +0.54 41 0 80 0
28MAR25 22.00 C 0.00 0.00 0.00 1.24 +0.45 35 0 186 0
28MAR25 23.00 C 0.63 0.63 0.63 0.61 +0.30 34 7 91 +7
28MAR25 24.00 C 0.00 0.00 0.00 0.24 +0.15 33 0 206 0
28MAR25 25.00 C 0.00 0.00 0.00 0.08 +0.06 34 0 108 0
28MAR25 26.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 24 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 85 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 22 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 40 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 96 0 11 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29APR25 15.50 C 0.00 0.00 0.00 7.53 +0.55 39 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 7.03 +0.55 0 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.53 +0.54 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 6.04 +0.55 33 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 5.54 +0.55 28 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 5.04 +0.54 0 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.55 +0.54 26 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 4.07 +0.54 28 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 3.68 +0.59 36 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 3.22 +0.61 35 0 160 0
29APR25 21.00 C 0.00 0.00 0.00 2.32 +0.51 31 0 190 0
29APR25 22.00 C 1.23 1.23 1.23 1.56 +0.42 29 50 144 +24
29APR25 23.00 C 0.00 0.00 0.00 0.97 +0.31 28 0 64 0
29APR25 24.00 C 0.43 0.43 0.43 0.55 +0.20 28 4 59 +4
29APR25 25.00 C 0.00 0.00 0.00 0.29 +0.13 28 0 72 0
29APR25 26.00 C 0.16 0.18 0.16 0.14 +0.07 28 82 430 +80
29APR25 27.00 C 0.00 0.00 0.00 0.06 +0.03 28 0 18 0
29APR25 28.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 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 7.07 +0.55 31 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.57 +0.54 0 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 6.08 +0.55 29 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.58 +0.54 21 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 5.09 +0.54 25 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.61 +0.54 27 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 4.13 +0.53 27 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 3.77 +0.58 34 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 3.31 +0.55 32 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 2.44 +0.48 29 0 17 0
29MAY25 22.00 C 1.38 1.38 1.38 1.71 +0.39 28 8 31 +8
29MAY25 23.00 C 0.00 0.00 0.00 1.13 +0.31 27 0 134 0
29MAY25 24.00 C 0.00 0.00 0.00 0.70 +0.21 27 0 49 0
29MAY25 25.00 C 0.00 0.00 0.00 0.41 +0.15 27 0 60 0
29MAY25 26.00 C 0.00 0.00 0.00 0.22 +0.08 27 0 98 0
29MAY25 27.00 C 0.00 0.00 0.00 0.12 +0.05 27 0 45 0
29MAY25 28.00 C 0.00 0.00 0.00 0.06 +0.03 27 0 50 0
29MAY25 29.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 60 0
29MAY25 30.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 7.56 +0.54 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 7.07 +0.55 31 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 6.57 +0.54 0 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 6.08 +0.55 28 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 5.59 +0.55 28 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 5.10 +0.54 27 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 4.62 +0.54 28 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 4.15 +0.54 28 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 3.80 +0.57 33 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 3.35 +0.54 32 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 2.51 +0.47 29 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 1.81 +0.43 28 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 1.25 +0.34 28 0 15 0
27JUN25 24.00 C 0.00 0.00 0.00 0.83 +0.26 28 0 6 0
27JUN25 25.00 C 0.00 0.00 0.00 0.53 +0.19 28 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.33 +0.13 28 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.20 +0.09 27 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.12 +0.06 28 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.07 +0.04 28 0 20 0
27JUN25 30.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27JUN25 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 28 0
27JUN25 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 7.57 +0.55 31 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 7.08 +0.55 31 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 6.59 +0.55 30 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 6.10 +0.53 28 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 5.63 +0.53 29 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 5.17 +0.52 29 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 4.72 +0.50 29 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 4.30 +0.49 29 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 3.89 +0.46 29 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 3.52 +0.45 29 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 2.84 +0.40 29 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 2.26 +0.40 29 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.73 +0.25 28 0 1 0
29SEP25 24.00 C 0.00 0.00 0.00 1.39 +0.25 29 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 1.08 +0.22 29 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.82 +0.17 29 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.62 +0.14 29 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.47 +0.12 29 0 4 0
29SEP25 29.00 C 0.00 0.00 0.00 0.34 +0.09 29 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.25 +0.07 29 0 8 0
29SEP25 31.00 C 0.00 0.00 0.00 0.19 +0.06 29 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.14 +0.05 29 0 22 0
29SEP25 33.00 C 0.00 0.00 0.00 0.10 +0.04 29 0 10 0
29SEP25 34.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 25 0
29SEP25 35.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 10 0
29SEP25 36.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 20 0
29SEP25 37.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
30DEC25 15.50 C 0.00 0.00 0.00 7.57 +0.55 27 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.08 +0.54 26 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.60 +0.54 27 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.13 +0.53 26 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.67 +0.51 26 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.23 +0.50 26 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.82 +0.49 26 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.43 +0.47 27 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 4.06 +0.45 26 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.71 +0.43 26 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 3.08 +0.38 26 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.54 +0.41 26 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 2.01 +0.24 26 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.68 +0.27 26 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.35 +0.24 26 0 12 0
30DEC25 26.00 C 0.00 0.00 0.00 1.07 +0.20 26 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.84 +0.16 26 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.66 +0.14 26 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.51 +0.11 26 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.40 +0.10 27 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.30 +0.07 26 0 0 0
30DEC25 32.00 C 0.20 0.20 0.20 0.23 +0.06 26 1 2 +1
30MAR26 16.50 C 0.00 0.00 0.00 6.65 +0.52 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.21 +0.50 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.80 +0.51 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.39 +0.48 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.02 +0.48 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.65 +0.45 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.32 +0.45 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.99 +0.42 26 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.38 +0.38 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.86 +0.44 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.32 +0.26 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.99 +0.30 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.64 +0.26 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.33 +0.21 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.09 +0.19 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.89 +0.18 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.71 +0.14 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.57 +0.12 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.46 +0.10 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.36 +0.08 25 0 0 0
TOTAL CALL 152 2,869 +124
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 153 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 63 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 96 0
28MAR25 21.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 135 0
28MAR25 22.00 P 0.00 0.00 0.00 0.21 -0.14 32 0 133 0
28MAR25 23.00 P 0.55 0.55 0.55 0.59 -0.31 32 4 72 +4
28MAR25 24.00 P 0.00 0.00 0.00 1.21 -0.49 30 0 49 0
28MAR25 25.00 P 0.00 0.00 0.00 2.10 -0.55 33 0 8 0
28MAR25 26.00 P 0.00 0.00 0.00 3.05 -0.55 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.05 -0.55 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.05 -0.55 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.05 -0.55 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.05 -0.55 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.05 -0.55 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.05 -0.55 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.05 -0.55 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.05 -0.55 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.05 -0.55 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.05 -0.55 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 14.05 -0.55 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 15.05 -0.55 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 101 0
29APR25 19.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 119 0
29APR25 20.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 237 0
29APR25 21.00 P 0.00 0.00 0.00 0.20 -0.09 27 0 223 0
29APR25 22.00 P 0.42 0.42 0.42 0.44 -0.18 27 2 39 -2
29APR25 23.00 P 0.00 0.00 0.00 0.85 -0.29 26 0 27 0
29APR25 24.00 P 0.00 0.00 0.00 1.44 -0.43 26 0 5 0
29APR25 25.00 P 0.00 0.00 0.00 2.19 -0.52 25 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.11 -0.50 28 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 4.05 -0.55 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.05 -0.55 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.05 -0.55 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.05 -0.55 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.05 -0.55 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.05 -0.55 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 14 0
29MAY25 17.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 2 0
29MAY25 18.50 P 0.00 0.00 0.00 0.07 -0.03 27 0 15 0
29MAY25 19.00 P 0.00 0.00 0.00 0.12 -0.04 27 0 63 0
29MAY25 19.50 P 0.00 0.00 0.00 0.18 -0.07 27 0 22 0
29MAY25 20.00 P 0.00 0.00 0.00 0.27 -0.10 27 0 26 0
29MAY25 21.00 P 0.00 0.00 0.00 0.51 -0.17 26 0 125 0
29MAY25 22.00 P 0.86 0.86 0.86 0.89 -0.26 26 1 8 -1
29MAY25 23.00 P 1.49 1.49 1.49 1.42 -0.36 25 20 38 +20
29MAY25 24.00 P 0.00 0.00 0.00 2.10 -0.44 25 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 2.86 -0.50 24 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.79 -0.49 26 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.71 -0.51 27 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.66 -0.53 26 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.63 -0.54 25 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.62 -0.54 27 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.61 -0.54 29 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.60 -0.54 30 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 200 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
27JUN25 16.50 P 0.00 0.00 0.00 0.02 0.00 27 0 440 0
27JUN25 17.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 6 0
27JUN25 18.50 P 0.00 0.00 0.00 0.14 -0.03 27 0 15 0
27JUN25 19.00 P 0.00 0.00 0.00 0.21 -0.04 27 0 6 0
27JUN25 19.50 P 0.00 0.00 0.00 0.29 -0.06 27 0 11 0
27JUN25 20.00 P 0.00 0.00 0.00 0.39 -0.10 27 0 84 0
27JUN25 21.00 P 0.00 0.00 0.00 0.68 -0.16 27 0 13 0
27JUN25 22.00 P 0.00 0.00 0.00 1.08 -0.24 26 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 1.61 -0.27 26 0 1 0
27JUN25 24.00 P 0.00 0.00 0.00 2.24 -0.43 25 0 2 0
27JUN25 25.00 P 0.00 0.00 0.00 3.00 -0.47 25 0 3 0
27JUN25 26.00 P 0.00 0.00 0.00 3.90 -0.43 27 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 4.78 -0.48 27 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 5.71 -0.50 27 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 6.66 -0.52 27 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 7.63 -0.53 26 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.61 -0.54 26 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.60 -0.54 27 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.59 -0.54 27 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.58 -0.54 0 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.57 -0.55 0 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 13.57 -0.54 34 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 14.56 -0.54 33 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 280 0
29SEP25 16.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 140 0
29SEP25 16.50 P 0.00 0.00 0.00 0.13 -0.03 29 0 220 0
29SEP25 17.00 P 0.00 0.00 0.00 0.18 -0.04 29 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.25 -0.04 29 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.32 -0.06 29 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.42 -0.07 29 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.53 -0.08 29 0 16 0
29SEP25 19.50 P 0.00 0.00 0.00 0.66 -0.11 29 0 6 0
29SEP25 20.00 P 0.00 0.00 0.00 0.81 -0.13 29 0 3 0
29SEP25 21.00 P 0.00 0.00 0.00 1.18 -0.17 29 0 23 0
29SEP25 22.00 P 0.00 0.00 0.00 1.63 -0.27 29 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 2.23 -0.20 30 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 2.78 -0.31 29 0 37 0
29SEP25 25.00 P 0.00 0.00 0.00 3.48 -0.35 29 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 4.24 -0.39 29 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 5.05 -0.43 29 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 5.91 -0.46 29 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 6.81 -0.48 29 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 7.73 -0.50 29 0 4 0
29SEP25 31.00 P 0.00 0.00 0.00 8.68 -0.52 29 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 9.64 -0.53 29 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 10.61 -0.54 28 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 11.59 -0.54 28 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 12.58 -0.54 29 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 13.57 -0.54 30 0 1 0
29SEP25 37.00 P 0.00 0.00 0.00 14.56 -0.54 31 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 180 0
30DEC25 16.50 P 0.00 0.00 0.00 0.18 -0.04 26 0 182 0
30DEC25 17.00 P 0.00 0.00 0.00 0.24 -0.04 26 0 100 0
30DEC25 17.50 P 0.00 0.00 0.00 0.31 -0.06 26 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.40 -0.07 26 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.51 -0.08 26 0 7 0
30DEC25 19.00 P 0.00 0.00 0.00 0.63 -0.09 26 0 5 0
30DEC25 19.50 P 0.00 0.00 0.00 0.77 -0.11 26 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.92 -0.13 26 0 3 0
30DEC25 21.00 P 0.00 0.00 0.00 1.29 -0.17 26 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.74 -0.28 26 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 2.34 -0.19 27 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 2.88 -0.30 26 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.56 -0.34 26 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.30 -0.38 26 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.10 -0.42 26 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.94 -0.46 26 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 6.83 -0.48 26 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.75 -0.49 27 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.68 -0.52 26 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.64 -0.53 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.31 -0.05 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.40 -0.05 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.49 -0.08 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.61 -0.08 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.74 -0.10 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.88 -0.11 25 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 1.04 -0.14 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.42 -0.17 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.88 -0.27 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.48 -0.17 26 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.00 -0.28 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.66 -0.33 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.38 -0.38 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.17 -0.40 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.00 -0.43 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.87 -0.46 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.78 -0.48 26 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.71 -0.50 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.66 -0.51 26 0 0 0
TOTAL PUT 27 4,483 +21
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$ 85.45
14MAR25 55.00 C 0.00 0.00 0.00 30.45 -0.23 0 0 0 0
14MAR25 57.50 C 0.00 0.00 0.00 27.95 -0.24 0 0 0 0
14MAR25 60.00 C 0.00 0.00 0.00 25.45 -0.24 0 0 0 0
14MAR25 62.50 C 0.00 0.00 0.00 22.95 -0.24 0 0 0 0
14MAR25 65.00 C 0.00 0.00 0.00 20.45 -0.25 0 0 0 0
14MAR25 67.50 C 0.00 0.00 0.00 17.95 -0.25 0 0 0 0
14MAR25 70.00 C 0.00 0.00 0.00 15.45 -0.26 0 0 0 0
14MAR25 72.50 C 0.00 0.00 0.00 12.95 -0.26 0 0 0 0
14MAR25 75.00 C 0.00 0.00 0.00 10.45 -0.26 0 0 0 0
14MAR25 77.50 C 0.00 0.00 0.00 7.95 -0.27 0 0 0 0
14MAR25 80.00 C 0.00 0.00 0.00 5.45 -0.45 0 0 0 0
14MAR25 82.50 C 2.76 3.33 2.76 2.95 -0.24 0 90 0 -84
14MAR25 85.00 C 0.51 0.73 0.43 0.45 -0.40 0 195 12 -218
14MAR25 87.50 C 0.02 0.02 0.02 0.00 -0.21 0 130 298 -130
14MAR25 90.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 226 0
14MAR25 92.50 C 0.02 0.02 0.02 0.00 -0.08 0 15 850 0
14MAR25 95.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 891 0
14MAR25 97.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
14MAR25 100.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
14MAR25 102.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
14MAR25 105.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 50 0
14MAR25 107.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
14MAR25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 55.00 C 0.00 0.00 0.00 30.49 -0.21 0 0 0 0
21MAR25 57.50 C 0.00 0.00 0.00 27.99 -0.21 0 0 0 0
21MAR25 60.00 C 0.00 0.00 0.00 25.50 -0.20 86 0 0 0
21MAR25 62.50 C 0.00 0.00 0.00 23.00 -0.21 72 0 0 0
21MAR25 65.00 C 0.00 0.00 0.00 20.50 -0.21 49 0 0 0
21MAR25 67.50 C 0.00 0.00 0.00 18.00 -0.21 0 0 0 0
21MAR25 70.00 C 0.00 0.00 0.00 15.50 -0.22 0 0 0 0
21MAR25 72.50 C 0.00 0.00 0.00 13.01 -0.22 43 0 0 0
21MAR25 75.00 C 0.00 0.00 0.00 10.52 -0.24 39 0 0 0
21MAR25 77.50 C 0.00 0.00 0.00 8.04 -0.26 34 0 0 0
21MAR25 80.00 C 0.00 0.00 0.00 5.69 -0.39 36 0 10 0
21MAR25 82.50 C 0.00 0.00 0.00 3.36 -0.24 29 0 0 0
21MAR25 85.00 C 1.42 1.71 1.42 1.45 -0.26 24 6 94 0
21MAR25 87.50 C 0.47 0.55 0.44 0.46 -0.16 25 57 183 +34
21MAR25 90.00 C 0.00 0.00 0.00 0.13 -0.05 27 0 198 0
21MAR25 92.50 C 0.00 0.00 0.00 0.04 -0.04 29 0 345 0
21MAR25 95.00 C 0.00 0.00 0.00 0.01 -0.06 31 0 10 0
21MAR25 97.50 C 0.00 0.00 0.00 0.01 -0.05 38 0 0 0
21MAR25 100.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 0 0
21MAR25 102.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
21MAR25 105.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
21MAR25 107.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
21MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
21MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 42.52 -0.20 114 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 41.52 -0.20 106 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 40.52 -0.20 95 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 39.52 -0.21 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 38.52 -0.21 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 37.52 -0.21 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 36.53 -0.20 95 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 35.53 -0.20 88 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 33.03 -0.21 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 30.53 -0.21 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 28.04 -0.20 63 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 25.66 -0.04 91 0 800 0
28MAR25 62.50 C 0.00 0.00 0.00 23.05 -0.20 54 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 20.55 -0.21 37 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 18.06 -0.20 44 0 175 0
28MAR25 70.00 C 0.00 0.00 0.00 15.57 -0.20 41 0 441 0
28MAR25 72.50 C 0.00 0.00 0.00 13.20 -0.03 49 0 101 0
28MAR25 75.00 C 0.00 0.00 0.00 10.74 -0.02 43 0 0 0
28MAR25 77.50 C 7.98 8.31 7.89 8.05 -0.26 0 618 618 +618
28MAR25 80.00 C 0.00 0.00 0.00 6.04 -0.04 34 0 5 0
28MAR25 82.50 C 3.51 3.54 3.51 3.70 -0.22 26 38 196 +38
28MAR25 85.00 C 1.81 2.10 1.81 1.96 -0.10 24 37 266 +1
28MAR25 87.50 C 0.82 0.91 0.78 0.86 -0.17 24 97 2,187 +85
28MAR25 90.00 C 0.40 0.40 0.32 0.31 -0.16 24 79 2,149 -9
28MAR25 92.50 C 0.13 0.16 0.13 0.09 -0.12 24 6 2,589 -2
28MAR25 95.00 C 0.05 0.05 0.05 0.02 -0.07 24 30 2,517 -30
28MAR25 97.50 C 0.00 0.00 0.00 0.01 -0.05 26 0 1,478 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 1,192 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 346 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 325 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 261 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 147 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 210 0
28MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 37.69 -0.21 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 36.70 -0.20 50 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 35.70 -0.21 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 33.21 -0.21 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 30.73 -0.20 40 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 28.24 -0.21 29 0 0 0
29APR25 60.00 C 26.06 26.06 26.06 25.76 -0.20 36 50 50 +50
29APR25 62.50 C 0.00 0.00 0.00 23.27 -0.21 31 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 20.79 -0.21 30 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 18.32 -0.21 29 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 15.87 -0.22 28 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 13.62 -0.03 33 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 11.23 -0.04 29 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 8.64 -0.36 22 0 4 0
29APR25 80.00 C 0.00 0.00 0.00 6.71 -0.43 24 0 78 0
29APR25 82.50 C 4.63 4.63 4.63 4.82 -0.16 23 30 591 0
29APR25 85.00 C 3.13 3.45 3.13 3.23 -0.15 23 82 1,568 +30
29APR25 87.50 C 2.15 2.15 2.10 2.10 -0.02 23 14 719 +4
29APR25 90.00 C 1.16 1.29 1.16 1.25 -0.13 22 30 3,614 -30
29APR25 92.50 C 0.00 0.00 0.00 0.74 -0.04 23 0 1,693 0
29APR25 95.00 C 0.41 0.48 0.41 0.42 -0.01 23 103 1,294 -102
29APR25 97.50 C 0.26 0.26 0.26 0.22 0.00 23 20 730 +20
29APR25 100.00 C 0.14 0.14 0.14 0.11 0.00 23 40 838 0
29APR25 102.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 1,056 0
29APR25 105.00 C 0.00 0.00 0.00 0.03 0.00 24 0 1,279 0
29APR25 107.50 C 0.00 0.00 0.00 0.02 0.00 25 0 95 0
29APR25 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 21 0
29APR25 112.50 C 0.02 0.02 0.02 0.01 0.00 28 50 0 -50
29APR25 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 120.00 C 0.01 0.01 0.01 0.01 0.00 33 60 60 +60
29APR25 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 230 0
29MAY25 50.00 C 0.00 0.00 0.00 35.75 -0.21 0 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 33.27 -0.21 35 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 30.79 -0.20 37 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 28.30 -0.21 28 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 25.82 -0.21 30 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 23.35 -0.20 30 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 20.88 -0.20 29 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 18.44 -0.19 28 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 16.02 -0.18 27 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 13.89 +0.01 31 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 11.54 +0.01 28 0 0 0
29MAY25 77.50 C 9.43 9.43 9.43 9.25 -0.20 25 1 1 0
29MAY25 80.00 C 7.22 7.22 7.22 7.22 -0.03 24 1 41 0
29MAY25 82.50 C 0.00 0.00 0.00 5.35 -0.19 23 0 214 0
29MAY25 85.00 C 3.63 4.00 3.63 3.84 -0.21 22 41 361 +33
29MAY25 87.50 C 0.00 0.00 0.00 2.66 -0.09 22 0 3,026 0
29MAY25 90.00 C 1.90 1.90 1.84 1.82 -0.05 22 30 2,270 0
29MAY25 92.50 C 0.00 0.00 0.00 1.20 -0.07 22 0 2,303 0
29MAY25 95.00 C 0.00 0.00 0.00 0.75 -0.10 22 0 801 0
29MAY25 97.50 C 0.00 0.00 0.00 0.45 -0.09 22 0 953 0
29MAY25 100.00 C 0.36 0.36 0.36 0.26 -0.07 22 7 203 0
29MAY25 102.50 C 0.00 0.00 0.00 0.15 -0.05 22 0 82 0
29MAY25 105.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 300 0
29MAY25 107.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 31 0
29MAY25 110.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 10 0
29MAY25 112.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 42.71 -0.20 0 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 41.72 -0.20 45 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 40.72 -0.21 0 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 39.73 -0.20 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 38.74 -0.20 42 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 37.74 -0.21 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 36.75 -0.20 37 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 35.75 -0.21 0 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 33.27 -0.21 23 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 30.79 -0.20 33 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 28.30 -0.21 0 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 25.82 -0.21 26 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 23.35 -0.21 27 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 20.88 -0.22 25 0 2 0
27JUN25 67.50 C 0.00 0.00 0.00 18.44 -0.23 25 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 16.04 -0.25 24 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 14.01 -0.12 28 0 2,011 0
27JUN25 75.00 C 0.00 0.00 0.00 11.75 -0.01 26 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 9.54 -0.24 24 0 3 0
27JUN25 80.00 C 0.00 0.00 0.00 7.62 -0.19 23 0 2,043 0
27JUN25 82.50 C 0.00 0.00 0.00 5.88 -0.19 23 0 3,072 0
27JUN25 85.00 C 4.48 4.49 4.48 4.48 -0.03 22 13 1,942 +3
27JUN25 87.50 C 3.10 3.33 3.10 3.32 +0.04 22 12 2,037 -2
27JUN25 90.00 C 0.00 0.00 0.00 2.36 -0.08 22 0 1,729 0
27JUN25 92.50 C 1.64 1.64 1.64 1.72 -0.01 22 30 911 +30
27JUN25 95.00 C 1.15 1.31 1.15 1.23 -0.01 22 926 1,281 +626
27JUN25 97.50 C 0.94 0.94 0.91 0.84 -0.04 22 150 1,040 +120
27JUN25 100.00 C 0.57 0.64 0.57 0.60 -0.04 23 34 228 +13
27JUN25 102.50 C 0.00 0.00 0.00 0.41 -0.03 23 0 318 0
27JUN25 105.00 C 0.00 0.00 0.00 0.27 -0.03 23 0 664 0
27JUN25 107.50 C 0.00 0.00 0.00 0.18 -0.02 23 0 151 0
27JUN25 110.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 270 0
27JUN25 112.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 300 0
27JUN25 115.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 5 0
27JUN25 117.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
27JUN25 120.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27JUN25 122.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 40.72 -0.21 0 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 39.73 -0.20 0 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 38.74 -0.20 29 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 37.74 -0.21 0 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 36.75 -0.20 25 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 35.76 -0.20 26 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 33.31 -0.20 24 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 30.87 -0.20 23 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 28.44 -0.21 23 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 26.03 -0.20 23 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 23.65 -0.20 23 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 21.31 -0.19 23 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 19.02 -0.20 22 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 16.82 -0.19 22 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 14.70 -0.04 22 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 12.65 -0.03 22 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 10.69 -0.07 21 0 30 0
29SEP25 80.00 C 0.00 0.00 0.00 9.02 -0.02 21 0 92 0
29SEP25 82.50 C 0.00 0.00 0.00 7.39 -0.15 21 0 617 0
29SEP25 85.00 C 6.00 6.12 6.00 6.07 -0.13 21 6 1,235 +3
29SEP25 87.50 C 0.00 0.00 0.00 4.90 -0.14 21 0 977 0
29SEP25 90.00 C 0.00 0.00 0.00 4.02 -0.06 21 0 613 0
29SEP25 92.50 C 0.00 0.00 0.00 3.28 +0.01 22 0 726 0
29SEP25 95.00 C 0.00 0.00 0.00 2.66 +0.06 22 0 542 0
29SEP25 97.50 C 0.00 0.00 0.00 2.14 +0.11 22 0 439 0
29SEP25 100.00 C 1.52 1.55 1.52 1.73 +0.16 23 500 5,365 +250
29SEP25 102.50 C 0.00 0.00 0.00 1.40 +0.18 23 0 414 0
29SEP25 105.00 C 0.00 0.00 0.00 1.12 +0.18 23 0 1,585 0
29SEP25 107.50 C 0.00 0.00 0.00 0.91 +0.16 24 0 375 0
29SEP25 110.00 C 0.00 0.00 0.00 0.73 +0.16 24 0 53 0
29SEP25 112.50 C 0.49 0.49 0.49 0.60 +0.17 24 80 83 +80
29SEP25 115.00 C 0.00 0.00 0.00 0.48 +0.16 25 0 52 0
29SEP25 117.50 C 0.00 0.00 0.00 0.39 +0.15 25 0 20 0
29SEP25 120.00 C 0.00 0.00 0.00 0.33 +0.16 25 0 100 0
29SEP25 122.50 C 0.00 0.00 0.00 0.27 +0.15 26 0 50 0
30DEC25 47.00 C 0.00 0.00 0.00 39.15 -0.20 23 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 38.18 -0.20 22 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 37.21 -0.21 21 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 36.25 -0.20 22 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 33.84 -0.20 22 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 31.43 -0.21 21 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 29.05 -0.20 21 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 26.70 -0.19 22 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 24.38 -0.19 21 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.11 -0.18 21 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 19.91 -0.18 21 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 17.79 -0.17 21 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 15.30 -0.16 18 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 13.46 -0.16 19 0 85 0
30DEC25 77.50 C 0.00 0.00 0.00 11.75 -0.15 20 0 363 0
30DEC25 80.00 C 0.00 0.00 0.00 10.18 -0.14 20 0 2,521 0
30DEC25 82.50 C 0.00 0.00 0.00 8.73 -0.13 20 0 69 0
30DEC25 85.00 C 0.00 0.00 0.00 7.41 -0.13 20 0 3,330 0
30DEC25 87.50 C 5.67 5.67 5.67 6.25 -0.14 20 1 1,008 0
30DEC25 90.00 C 0.00 0.00 0.00 5.31 -0.11 21 0 224 0
30DEC25 92.50 C 0.00 0.00 0.00 4.48 -0.07 21 0 211 0
30DEC25 95.00 C 0.00 0.00 0.00 3.76 -0.05 21 0 78 0
30DEC25 97.50 C 0.00 0.00 0.00 3.18 -0.01 21 0 66 0
30DEC25 100.00 C 0.00 0.00 0.00 2.65 +0.01 22 0 81 0
30DEC25 102.50 C 0.00 0.00 0.00 2.23 +0.03 22 0 338 0
30DEC25 105.00 C 0.00 0.00 0.00 1.86 +0.04 22 0 143 0
30DEC25 107.50 C 0.00 0.00 0.00 1.55 +0.05 22 0 71 0
30DEC25 110.00 C 0.00 0.00 0.00 1.30 +0.06 23 0 98 0
30DEC25 112.50 C 0.00 0.00 0.00 1.09 +0.04 23 0 81 0
30DEC25 115.00 C 0.00 0.00 0.00 0.94 +0.07 23 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.79 +0.08 23 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.65 +0.06 24 0 0 0
30DEC25 122.50 C 0.45 0.46 0.45 0.54 +0.06 24 34 34 +28
30MAR26 55.00 C 0.00 0.00 0.00 31.96 -0.21 19 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.61 -0.20 19 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.29 -0.21 20 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 25.03 -0.20 20 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.83 -0.20 20 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.71 -0.20 20 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 18.70 -0.20 21 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 16.30 -0.18 18 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 14.58 -0.17 19 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.97 -0.17 20 0 50 0
30MAR26 80.00 C 10.80 10.80 10.80 11.53 -0.16 20 7 80 0
30MAR26 82.50 C 0.00 0.00 0.00 10.21 -0.16 21 0 120 0
30MAR26 85.00 C 0.00 0.00 0.00 8.98 -0.15 21 0 60 0
30MAR26 87.50 C 0.00 0.00 0.00 7.93 -0.15 21 0 120 0
30MAR26 90.00 C 0.00 0.00 0.00 6.97 -0.14 22 0 100 0
30MAR26 92.50 C 0.00 0.00 0.00 6.15 -0.10 22 0 33 0
30MAR26 95.00 C 0.00 0.00 0.00 5.46 -0.05 23 0 14 0
30MAR26 97.50 C 0.00 0.00 0.00 4.82 -0.02 23 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 4.30 +0.03 23 0 62 0
30MAR26 102.50 C 0.00 0.00 0.00 3.81 +0.06 24 0 989 0
30MAR26 105.00 C 0.00 0.00 0.00 3.40 +0.09 24 0 30 0
30MAR26 107.50 C 0.00 0.00 0.00 3.05 +0.12 25 0 300 0
30MAR26 110.00 C 0.00 0.00 0.00 2.70 +0.13 25 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 2.45 +0.15 25 0 420 0
30MAR26 115.00 C 0.00 0.00 0.00 2.28 +0.19 26 0 418 0
30MAR26 117.50 C 0.00 0.00 0.00 2.04 +0.19 26 0 80 0
30MAR26 120.00 C 0.00 0.00 0.00 1.87 +0.21 27 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 1.70 +0.22 27 0 0 0
TOTAL CALL 3,750 86,810 +1,469
14MAR25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 67.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
14MAR25 70.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
14MAR25 72.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
14MAR25 75.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
14MAR25 77.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 315 0
14MAR25 80.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 359 0
14MAR25 82.50 P 0.02 0.02 0.02 0.00 -0.08 0 25 978 0
14MAR25 85.00 P 0.24 0.29 0.02 0.00 -0.21 0 1,062 5,559 +235
14MAR25 87.50 P 2.24 2.35 1.57 2.05 -0.01 0 290 0 -3,368
14MAR25 90.00 P 4.74 4.74 4.17 4.55 +0.10 0 84 0 -196
14MAR25 92.50 P 6.90 6.90 6.90 7.05 +0.15 0 2 0 -463
14MAR25 95.00 P 0.00 0.00 0.00 9.55 +0.15 0 0 0 0
14MAR25 97.50 P 0.00 0.00 0.00 12.05 +0.15 0 0 0 0
14MAR25 100.00 P 0.00 0.00 0.00 14.55 +0.15 0 0 0 0
14MAR25 102.50 P 0.00 0.00 0.00 17.05 +0.15 0 0 0 0
14MAR25 105.00 P 0.00 0.00 0.00 19.55 +0.15 0 0 0 0
14MAR25 107.50 P 0.00 0.00 0.00 22.05 +0.15 0 0 0 0
14MAR25 110.00 P 0.00 0.00 0.00 24.55 +0.15 0 0 0 0
14MAR25 112.50 P 0.00 0.00 0.00 27.05 +0.15 0 0 0 0
14MAR25 115.00 P 0.00 0.00 0.00 29.55 +0.15 0 0 0 0
14MAR25 117.50 P 0.00 0.00 0.00 32.05 +0.15 0 0 0 0
14MAR25 120.00 P 0.00 0.00 0.00 34.55 +0.15 0 0 0 0
14MAR25 122.50 P 0.00 0.00 0.00 37.05 +0.15 0 0 0 0
21MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21MAR25 67.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
21MAR25 70.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
21MAR25 72.50 P 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
21MAR25 75.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 203 0
21MAR25 77.50 P 0.00 0.00 0.00 0.03 -0.05 35 0 1 0
21MAR25 80.00 P 0.10 0.12 0.10 0.10 -0.08 31 39 190 +23
21MAR25 82.50 P 0.37 0.37 0.22 0.29 -0.12 27 165 287 +86
21MAR25 85.00 P 1.22 1.22 0.72 0.87 -0.11 23 130 492 +45
21MAR25 87.50 P 2.54 2.67 2.19 2.40 +0.06 23 19 292 +18
21MAR25 90.00 P 0.00 0.00 0.00 4.57 +0.12 22 0 0 0
21MAR25 92.50 P 0.00 0.00 0.00 7.05 +0.15 0 0 0 0
21MAR25 95.00 P 0.00 0.00 0.00 9.55 +0.15 0 0 0 0
21MAR25 97.50 P 0.00 0.00 0.00 12.05 +0.15 0 0 0 0
21MAR25 100.00 P 0.00 0.00 0.00 14.55 +0.15 0 0 0 0
21MAR25 102.50 P 0.00 0.00 0.00 17.05 +0.15 0 0 0 0
21MAR25 105.00 P 0.00 0.00 0.00 19.55 +0.15 0 0 0 0
21MAR25 107.50 P 0.00 0.00 0.00 22.05 +0.15 0 0 0 0
21MAR25 110.00 P 0.00 0.00 0.00 24.55 +0.15 0 0 0 0
21MAR25 112.50 P 0.00 0.00 0.00 27.05 +0.15 0 0 0 0
21MAR25 115.00 P 0.00 0.00 0.00 29.55 +0.15 0 0 0 0
21MAR25 117.50 P 0.00 0.00 0.00 32.05 +0.15 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 125 0 90 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 121 0 93 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 438 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 113 0 576 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 109 0 304 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 741 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,050 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,041 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2,310 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,341 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2,681 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 7,164 0
28MAR25 62.50 P 0.01 0.01 0.01 0.01 0.00 60 2 3,328 0
28MAR25 65.00 P 0.01 0.01 0.01 0.01 0.00 53 250 8,386 +250
28MAR25 67.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 14,550 0
28MAR25 70.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 4,162 0
28MAR25 72.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 1,602 0
28MAR25 75.00 P 0.08 0.08 0.08 0.06 +0.01 35 457 4,702 +233
28MAR25 77.50 P 0.15 0.15 0.14 0.13 +0.03 32 28 4,371 -22
28MAR25 80.00 P 0.28 0.28 0.22 0.28 +0.03 29 35 2,880 -4
28MAR25 82.50 P 0.62 0.67 0.52 0.62 +0.01 26 109 3,747 +26
28MAR25 85.00 P 1.47 1.47 1.18 1.30 -0.06 23 105 2,185 +92
28MAR25 87.50 P 2.86 2.86 2.42 2.74 +0.03 23 6 3,998 +3
28MAR25 90.00 P 5.20 5.20 4.74 4.61 -0.01 19 97 2,842 +56
28MAR25 92.50 P 0.00 0.00 0.00 7.07 +0.03 23 0 621 0
28MAR25 95.00 P 0.00 0.00 0.00 9.55 +0.06 0 0 331 0
28MAR25 97.50 P 0.00 0.00 0.00 12.05 +0.07 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 14.55 +0.15 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 17.05 +0.15 0 0 90 0
28MAR25 105.00 P 0.00 0.00 0.00 19.55 +0.15 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 22.05 +0.15 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 24.55 +0.15 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 27.05 +0.15 0 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 29.55 +0.15 0 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 32.05 +0.15 0 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 34.55 +0.15 0 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 37.05 +0.15 0 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 50.00 P 0.01 0.01 0.01 0.01 0.00 54 50 220 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 45 0 125 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 127 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,718 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 395 0
29APR25 65.00 P 0.00 0.00 0.00 0.02 0.00 32 0 348 0
29APR25 67.50 P 0.09 0.09 0.09 0.04 0.00 30 75 648 +75
29APR25 70.00 P 0.15 0.16 0.15 0.08 0.00 29 24 2,730 0
29APR25 72.50 P 0.00 0.00 0.00 0.15 0.00 28 0 2,239 0
29APR25 75.00 P 0.00 0.00 0.00 0.28 -0.01 27 0 2,467 0
29APR25 77.50 P 0.53 0.55 0.46 0.49 -0.03 25 185 3,683 +165
29APR25 80.00 P 0.90 0.90 0.75 0.84 -0.01 24 102 3,218 -32
29APR25 82.50 P 1.55 1.55 1.34 1.41 0.00 23 45 3,406 -7
29APR25 85.00 P 2.28 2.33 2.17 2.29 -0.05 22 2,614 4,240 +2,600
29APR25 87.50 P 3.77 3.77 3.61 3.69 +0.03 22 2 1,154 -1
29APR25 90.00 P 0.00 0.00 0.00 5.38 +0.14 22 0 640 0
29APR25 92.50 P 0.00 0.00 0.00 7.42 +0.36 22 0 351 0
29APR25 95.00 P 0.00 0.00 0.00 9.61 -0.01 21 0 653 0
29APR25 97.50 P 0.00 0.00 0.00 12.07 +0.09 23 0 350 0
29APR25 100.00 P 0.00 0.00 0.00 14.55 +0.15 0 0 31 0
29APR25 102.50 P 0.00 0.00 0.00 17.05 +0.15 0 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 19.55 +0.15 0 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 22.05 +0.15 0 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 24.55 +0.15 0 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 27.05 +0.15 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 29.55 +0.15 0 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 32.05 +0.15 0 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 34.55 +0.15 0 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 37.05 +0.15 0 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 300 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 296 0
29MAY25 60.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 609 0
29MAY25 62.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 350 0
29MAY25 65.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 347 0
29MAY25 67.50 P 0.00 0.00 0.00 0.15 +0.04 28 0 464 0
29MAY25 70.00 P 0.00 0.00 0.00 0.26 +0.05 28 0 419 0
29MAY25 72.50 P 0.52 0.52 0.52 0.43 +0.05 27 30 1,082 +30
29MAY25 75.00 P 0.00 0.00 0.00 0.68 +0.04 26 0 1,174 0
29MAY25 77.50 P 0.98 1.00 0.98 1.01 -0.02 24 45 1,047 +45
29MAY25 80.00 P 1.46 1.46 1.46 1.54 +0.02 23 10 1,936 +10
29MAY25 82.50 P 2.41 2.41 2.41 2.27 -0.02 22 5 1,079 +5
29MAY25 85.00 P 3.56 3.56 3.23 3.29 -0.07 22 6 695 +1
29MAY25 87.50 P 4.93 4.93 4.82 4.69 +0.02 22 80 1,334 -20
29MAY25 90.00 P 0.00 0.00 0.00 6.21 -0.07 21 0 1,026 0
29MAY25 92.50 P 0.00 0.00 0.00 8.16 +0.09 21 0 152 0
29MAY25 95.00 P 0.00 0.00 0.00 10.40 +0.04 22 0 158 0
29MAY25 97.50 P 0.00 0.00 0.00 12.64 +0.03 22 0 90 0
29MAY25 100.00 P 0.00 0.00 0.00 14.94 +0.16 22 0 71 0
29MAY25 102.50 P 0.00 0.00 0.00 17.32 +0.17 22 0 46 0
29MAY25 105.00 P 0.00 0.00 0.00 19.75 +0.18 22 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 22.21 +0.20 23 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 24.67 +0.20 22 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 27.15 +0.21 22 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 29.63 +0.21 22 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 32.11 +0.21 0 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 34.60 +0.20 25 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 37.08 +0.18 0 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 205 0
27JUN25 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 530 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,423 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 373 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 284 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 181 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 878 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 473 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,007 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,165 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 1,695 0
27JUN25 60.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 3,212 0
27JUN25 62.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 4,855 0
27JUN25 65.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 2,962 0
27JUN25 67.50 P 0.00 0.00 0.00 0.17 -0.04 25 0 8,126 0
27JUN25 70.00 P 0.00 0.00 0.00 0.30 -0.06 25 0 5,168 0
27JUN25 72.50 P 0.00 0.00 0.00 0.52 -0.07 24 0 1,339 0
27JUN25 75.00 P 1.00 1.02 1.00 0.86 -0.06 24 28 2,011 +8
27JUN25 77.50 P 1.33 1.33 1.33 1.34 -0.04 24 10 7,301 +10
27JUN25 80.00 P 2.05 2.05 1.92 1.93 -0.04 23 65 2,015 +65
27JUN25 82.50 P 2.82 2.82 2.69 2.70 0.00 22 36 2,797 +30
27JUN25 85.00 P 3.91 3.91 3.65 3.80 +0.05 22 76 943 +26
27JUN25 87.50 P 0.00 0.00 0.00 5.16 +0.07 22 0 1,574 0
27JUN25 90.00 P 0.00 0.00 0.00 6.79 +0.12 22 0 556 0
27JUN25 92.50 P 0.00 0.00 0.00 8.68 +0.12 22 0 34 0
27JUN25 95.00 P 0.00 0.00 0.00 10.67 +0.06 22 0 57 0
27JUN25 97.50 P 0.00 0.00 0.00 12.85 +0.07 22 0 30 0
27JUN25 100.00 P 0.00 0.00 0.00 15.13 +0.17 23 0 129 0
27JUN25 102.50 P 0.00 0.00 0.00 17.46 +0.18 23 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 19.85 +0.19 23 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 22.27 +0.19 23 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 24.71 +0.19 23 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 27.17 +0.20 23 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 29.64 +0.20 23 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 32.12 +0.21 24 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 34.60 +0.20 25 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 37.08 +0.18 25 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 240 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 106 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 304 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 227 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 664 0
29SEP25 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 369 0
29SEP25 55.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 512 0
29SEP25 57.50 P 0.00 0.00 0.00 0.03 0.00 22 0 712 0
29SEP25 60.00 P 0.00 0.00 0.00 0.07 0.00 23 0 837 0
29SEP25 62.50 P 0.00 0.00 0.00 0.14 +0.01 23 0 1,068 0
29SEP25 65.00 P 0.00 0.00 0.00 0.25 +0.01 23 0 477 0
29SEP25 67.50 P 0.00 0.00 0.00 0.42 +0.02 23 0 418 0
29SEP25 70.00 P 0.00 0.00 0.00 0.67 +0.02 22 0 1,806 0
29SEP25 72.50 P 1.41 1.41 1.41 1.03 +0.03 22 4 1,877 +4
29SEP25 75.00 P 0.00 0.00 0.00 1.51 +0.03 22 0 260 0
29SEP25 77.50 P 2.42 2.42 2.42 2.14 +0.04 22 10 1,663 +4
29SEP25 80.00 P 0.00 0.00 0.00 2.94 +0.05 22 0 715 0
29SEP25 82.50 P 0.00 0.00 0.00 3.91 +0.06 22 0 1,448 0
29SEP25 85.00 P 0.00 0.00 0.00 5.08 +0.07 22 0 1,559 0
29SEP25 87.50 P 0.00 0.00 0.00 6.43 +0.07 22 0 726 0
29SEP25 90.00 P 0.00 0.00 0.00 8.09 +0.15 23 0 249 0
29SEP25 92.50 P 9.57 9.57 9.57 9.87 +0.17 23 25 475 0
29SEP25 95.00 P 0.00 0.00 0.00 11.64 +0.03 23 0 437 0
29SEP25 97.50 P 0.00 0.00 0.00 13.65 +0.03 23 0 110 0
29SEP25 100.00 P 0.00 0.00 0.00 15.70 +0.33 23 0 2 0
29SEP25 102.50 P 0.00 0.00 0.00 17.93 +0.35 23 0 16 0
29SEP25 105.00 P 0.00 0.00 0.00 20.20 +0.33 24 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 22.54 +0.33 24 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 24.92 +0.32 24 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 27.32 +0.30 24 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 29.75 +0.29 25 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 32.19 +0.27 25 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 34.65 +0.25 25 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 37.11 +0.21 26 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 179 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC25 50.00 P 0.38 0.38 0.38 0.01 0.00 22 1 268 0
30DEC25 52.50 P 0.00 0.00 0.00 0.02 0.00 22 0 187 0
30DEC25 55.00 P 0.00 0.00 0.00 0.04 0.00 22 0 652 0
30DEC25 57.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 700 0
30DEC25 60.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 492 0
30DEC25 62.50 P 0.00 0.00 0.00 0.26 +0.02 22 0 347 0
30DEC25 65.00 P 0.00 0.00 0.00 0.42 +0.02 21 0 405 0
30DEC25 67.50 P 0.00 0.00 0.00 0.66 +0.03 21 0 702 0
30DEC25 70.00 P 0.00 0.00 0.00 0.99 +0.05 22 0 2,248 0
30DEC25 72.50 P 2.20 2.20 2.20 1.42 +0.05 22 12 553 0
30DEC25 75.00 P 0.00 0.00 0.00 1.98 +0.05 21 0 610 0
30DEC25 77.50 P 0.00 0.00 0.00 2.69 +0.05 22 0 940 0
30DEC25 80.00 P 0.00 0.00 0.00 3.55 +0.06 22 0 868 0
30DEC25 82.50 P 0.00 0.00 0.00 4.57 +0.07 22 0 252 0
30DEC25 85.00 P 6.29 6.29 6.28 5.75 +0.09 22 100 1,942 -25
30DEC25 87.50 P 0.00 0.00 0.00 7.10 +0.08 22 0 380 0
30DEC25 90.00 P 0.00 0.00 0.00 8.70 +0.11 22 0 527 0
30DEC25 92.50 P 0.00 0.00 0.00 10.45 +0.15 23 0 362 0
30DEC25 95.00 P 0.00 0.00 0.00 12.32 +0.17 23 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 14.33 +0.18 24 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 15.99 +0.22 22 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 18.14 +0.22 22 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 20.37 +0.23 22 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 22.66 +0.24 23 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 25.00 +0.24 23 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 27.37 +0.23 23 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 29.78 +0.23 23 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 32.21 +0.23 23 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 34.66 +0.23 24 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 37.11 +0.21 24 0 0 0
30MAR26 55.00 P 0.87 0.87 0.87 0.04 0.00 19 1 1 +1
30MAR26 57.50 P 0.00 0.00 0.00 0.09 0.00 19 0 24 0
30MAR26 60.00 P 0.00 0.00 0.00 0.18 0.00 20 0 47 0
30MAR26 62.50 P 1.45 1.45 1.45 0.32 +0.01 20 6 751 +6
30MAR26 65.00 P 0.00 0.00 0.00 0.53 +0.01 20 0 360 0
30MAR26 67.50 P 0.00 0.00 0.00 0.84 +0.02 21 0 80 0
30MAR26 70.00 P 0.00 0.00 0.00 1.25 +0.01 21 0 310 0
30MAR26 72.50 P 0.00 0.00 0.00 1.79 +0.02 21 0 134 0
30MAR26 75.00 P 0.00 0.00 0.00 2.47 +0.03 21 0 19 0
30MAR26 77.50 P 0.00 0.00 0.00 3.28 +0.04 22 0 13 0
30MAR26 80.00 P 0.00 0.00 0.00 4.27 +0.04 22 0 86 0
30MAR26 82.50 P 0.00 0.00 0.00 5.41 +0.05 22 0 157 0
30MAR26 85.00 P 8.15 8.15 8.15 6.68 +0.06 23 5 132 0
30MAR26 87.50 P 0.00 0.00 0.00 8.13 +0.07 23 0 264 0
30MAR26 90.00 P 0.00 0.00 0.00 9.70 +0.07 23 0 66 0
30MAR26 92.50 P 0.00 0.00 0.00 11.44 +0.12 24 0 240 0
30MAR26 95.00 P 0.00 0.00 0.00 13.33 +0.17 24 0 35 0
30MAR26 97.50 P 0.00 0.00 0.00 15.29 +0.21 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.86 +0.23 24 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.94 +0.26 24 0 20 0
30MAR26 105.00 P 0.00 0.00 0.00 21.10 +0.28 25 0 150 0
30MAR26 107.50 P 0.00 0.00 0.00 23.32 +0.29 25 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.57 +0.30 25 0 110 0
30MAR26 112.50 P 0.00 0.00 0.00 27.89 +0.31 26 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.23 +0.31 26 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.59 +0.30 26 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.98 +0.30 27 0 74 0
30MAR26 122.50 P 0.00 0.00 0.00 37.39 +0.29 27 0 150 0
TOTAL PUT 6,557 211,959 +14
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$ 85.45
28MAR25 40.03 C 0.00 0.00 0.00 45.48 -0.21 0 0 0 0
28MAR25 41.01 C 0.00 0.00 0.00 44.50 -0.21 0 0 0 0
28MAR25 41.99 C 0.00 0.00 0.00 43.52 -0.21 0 0 0 0
28MAR25 42.96 C 0.00 0.00 0.00 42.56 -0.20 114 0 0 0
28MAR25 43.94 C 0.00 0.00 0.00 41.58 -0.20 106 0 0 0
28MAR25 44.91 C 0.00 0.00 0.00 40.61 -0.20 96 0 0 0
28MAR25 45.89 C 0.00 0.00 0.00 39.63 -0.21 0 0 0 0
28MAR25 46.87 C 0.00 0.00 0.00 38.65 -0.21 0 0 0 0
28MAR25 47.84 C 0.00 0.00 0.00 37.68 -0.21 0 0 0 0
28MAR25 48.82 C 0.00 0.00 0.00 36.71 -0.20 96 0 0 0
28MAR25 51.26 C 0.00 0.00 0.00 34.27 -0.20 78 0 0 0
28MAR25 53.70 C 0.00 0.00 0.00 31.83 -0.21 0 0 0 0
28MAR25 56.14 C 0.00 0.00 0.00 29.40 -0.20 71 0 0 0
28MAR25 58.58 C 0.00 0.00 0.00 26.96 -0.21 0 0 0 0
28MAR25 61.03 C 0.00 0.00 0.00 24.51 -0.21 0 0 0 0
28MAR25 63.47 C 0.00 0.00 0.00 22.08 -0.21 50 0 0 0
28MAR25 65.91 C 0.00 0.00 0.00 19.64 -0.21 0 0 0 0
28MAR25 68.35 C 0.00 0.00 0.00 17.21 -0.21 41 0 0 0
28MAR25 70.79 C 0.00 0.00 0.00 14.78 -0.22 38 0 0 0
28MAR25 73.23 C 0.00 0.00 0.00 12.35 -0.24 34 0 0 0
28MAR25 75.67 C 0.00 0.00 0.00 9.94 -0.26 31 0 0 0
28MAR25 78.11 C 0.00 0.00 0.00 7.67 -0.39 33 0 0 0
28MAR25 80.55 C 0.00 0.00 0.00 5.40 -0.41 29 0 0 0
28MAR25 82.99 C 0.00 0.00 0.00 3.32 -0.18 26 0 0 0
28MAR25 85.44 C 0.00 0.00 0.00 1.69 -0.17 24 0 162 0
28MAR25 87.88 C 0.76 0.84 0.76 0.73 -0.16 24 3 8 -1
28MAR25 90.32 C 0.00 0.00 0.00 0.30 -0.07 25 0 2,350 0
28MAR25 92.76 C 0.00 0.00 0.00 0.12 -0.02 26 0 1,285 0
28MAR25 95.20 C 0.00 0.00 0.00 0.04 0.00 27 0 932 0
28MAR25 97.64 C 0.00 0.00 0.00 0.02 0.00 29 0 315 0
TOTAL CALL 3 5,052 -1
28MAR25 40.03 P 0.00 0.00 0.00 0.01 0.00 137 0 1,009 0
28MAR25 41.01 P 0.00 0.00 0.00 0.01 0.00 133 0 1,417 0
28MAR25 41.99 P 0.00 0.00 0.00 0.01 0.00 129 0 628 0
28MAR25 42.96 P 0.00 0.00 0.00 0.01 0.00 125 0 178 0
28MAR25 43.94 P 0.00 0.00 0.00 0.01 0.00 121 0 298 0
28MAR25 44.91 P 0.00 0.00 0.00 0.01 0.00 117 0 150 0
28MAR25 45.89 P 0.00 0.00 0.00 0.01 0.00 113 0 623 0
28MAR25 46.87 P 0.00 0.00 0.00 0.01 0.00 110 0 489 0
28MAR25 47.84 P 0.00 0.00 0.00 0.01 0.00 106 0 882 0
28MAR25 48.82 P 0.00 0.00 0.00 0.01 0.00 103 0 926 0
28MAR25 51.26 P 0.00 0.00 0.00 0.01 0.00 94 0 632 0
28MAR25 53.70 P 0.00 0.00 0.00 0.01 0.00 86 0 2,485 0
28MAR25 56.14 P 0.00 0.00 0.00 0.01 0.00 78 0 1,186 0
28MAR25 58.58 P 0.00 0.00 0.00 0.01 0.00 71 0 1,294 0
28MAR25 61.03 P 0.00 0.00 0.00 0.01 0.00 64 0 225 0
28MAR25 63.47 P 0.00 0.00 0.00 0.01 0.00 57 0 917 0
28MAR25 65.91 P 0.00 0.00 0.00 0.01 0.00 51 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 0.01 -0.02 38 0 183 0
28MAR25 73.23 P 0.00 0.00 0.00 0.02 -0.03 34 0 322 0
28MAR25 75.67 P 0.00 0.00 0.00 0.05 -0.05 32 0 392 0
28MAR25 78.11 P 0.00 0.00 0.00 0.13 -0.07 30 0 678 0
28MAR25 80.55 P 0.00 0.00 0.00 0.30 -0.10 27 0 219 0
28MAR25 82.99 P 0.00 0.00 0.00 0.69 -0.10 25 0 476 0
28MAR25 85.44 P 1.38 1.38 1.38 1.50 -0.10 23 2 464 +2
28MAR25 87.88 P 0.00 0.00 0.00 2.98 -0.04 22 0 159 0
28MAR25 90.32 P 0.00 0.00 0.00 5.03 +0.03 23 0 38 0
28MAR25 92.76 P 0.00 0.00 0.00 7.35 +0.19 26 0 14 0
28MAR25 95.20 P 0.00 0.00 0.00 9.75 +0.20 0 0 0 0
28MAR25 97.64 P 0.00 0.00 0.00 12.19 +0.20 0 0 56 0
TOTAL PUT 2 18,644 +2
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$ 6.35
28MAR25 4.40 C 0.00 0.00 0.00 1.96 -0.05 82 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.86 -0.05 77 0 3 0
28MAR25 4.60 C 0.00 0.00 0.00 1.76 -0.05 72 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.66 -0.05 67 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.56 -0.05 62 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.46 -0.05 58 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.36 -0.05 53 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.11 -0.05 43 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.87 -0.03 45 0 5 0
28MAR25 5.75 C 0.00 0.00 0.00 0.62 -0.04 33 0 219 0
28MAR25 6.00 C 0.00 0.00 0.00 0.38 -0.03 26 0 952 0
28MAR25 6.25 C 0.00 0.00 0.00 0.16 -0.04 19 0 2,233 0
28MAR25 6.50 C 0.00 0.00 0.00 0.05 0.00 21 0 2,032 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 745 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 192 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.77 -0.05 0 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.38 -0.05 33 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.13 -0.05 26 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 0.90 -0.02 29 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.65 -0.03 22 0 30 0
29APR25 6.00 C 0.00 0.00 0.00 0.41 -0.04 17 0 65 0
29APR25 6.25 C 0.00 0.00 0.00 0.22 -0.03 16 0 1,042 0
29APR25 6.50 C 0.00 0.00 0.00 0.09 -0.02 15 0 869 0
29APR25 6.75 C 0.00 0.00 0.00 0.03 -0.01 15 0 249 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 16 0 364 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 33 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 41 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.89 -0.05 32 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.79 -0.05 29 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.69 -0.05 25 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.59 -0.05 19 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 0.92 -0.03 24 0 30 0
29MAY25 5.75 C 0.00 0.00 0.00 0.68 -0.03 20 0 800 0
29MAY25 6.00 C 0.00 0.00 0.00 0.46 -0.02 17 0 800 0
29MAY25 6.25 C 0.00 0.00 0.00 0.27 -0.02 16 0 240 0
29MAY25 6.50 C 0.00 0.00 0.00 0.14 -0.01 15 0 457 0
29MAY25 6.75 C 0.00 0.00 0.00 0.06 -0.01 15 0 110 0
29MAY25 7.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.89 -0.05 0 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.79 -0.05 0 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.69 -0.05 0 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.50 -0.05 27 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.40 -0.05 25 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.15 -0.05 18 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.93 -0.03 24 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.68 -0.04 18 0 5 0
27JUN25 6.00 C 0.00 0.00 0.00 0.46 -0.04 16 0 240 0
27JUN25 6.25 C 0.00 0.00 0.00 0.27 -0.04 15 0 24 0
27JUN25 6.50 C 0.00 0.00 0.00 0.14 -0.03 15 0 136 0
27JUN25 6.75 C 0.09 0.09 0.09 0.07 -0.01 15 8 53 +6
27JUN25 7.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 61 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 15 0 62 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 22 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 153 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 303 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP25 4.50 C 0.00 0.00 0.00 1.89 -0.05 0 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.79 -0.05 0 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.69 -0.05 0 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.50 -0.05 24 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.40 -0.05 22 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.15 -0.05 16 0 1 0
29SEP25 5.50 C 0.00 0.00 0.00 0.93 -0.03 20 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.69 -0.04 17 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.50 -0.03 17 0 3 0
29SEP25 6.25 C 0.00 0.00 0.00 0.33 -0.04 16 0 364 0
29SEP25 6.50 C 0.00 0.00 0.00 0.22 -0.02 17 0 100 0
29SEP25 6.75 C 0.00 0.00 0.00 0.14 -0.02 17 0 75 0
29SEP25 7.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 75 0
29SEP25 7.25 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.89 -0.05 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.79 -0.05 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.69 -0.05 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.50 -0.05 21 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.40 -0.05 19 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.15 -0.05 15 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.93 -0.04 17 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.71 -0.05 16 0 0 0
30DEC25 6.00 C 0.59 0.59 0.55 0.52 -0.04 15 70 658 -20
30DEC25 6.25 C 0.00 0.00 0.00 0.39 -0.04 16 0 11 0
30DEC25 6.50 C 0.00 0.00 0.00 0.29 -0.01 16 0 33 0
30DEC25 6.75 C 0.00 0.00 0.00 0.20 -0.02 16 0 164 0
30DEC25 7.00 C 0.00 0.00 0.00 0.14 -0.01 16 0 43 0
30DEC25 7.25 C 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.79 -0.05 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.69 -0.05 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.50 -0.05 17 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.40 -0.05 16 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.17 -0.04 16 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.95 -0.04 16 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.76 -0.04 15 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.60 -0.03 16 0 10 0
30MAR26 6.25 C 0.45 0.45 0.43 0.45 -0.02 15 70 550 +70
30MAR26 6.50 C 0.00 0.00 0.00 0.34 -0.02 15 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.26 -0.01 16 0 3 0
30MAR26 7.00 C 0.00 0.00 0.00 0.19 0.00 16 0 2 0
30MAR26 7.25 C 0.14 0.14 0.14 0.14 0.00 16 12 12 +12
30MAR26 7.50 C 0.00 0.00 0.00 0.10 +0.01 16 0 30 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 15 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
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 160 14,896 +68
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 200 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 53 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 80 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 185 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,550 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 2,420 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1,951 0
28MAR25 6.25 P 0.04 0.04 0.04 0.04 0.00 16 5 1,466 +5
28MAR25 6.50 P 0.14 0.17 0.14 0.18 +0.02 18 45 883 -35
28MAR25 6.75 P 0.00 0.00 0.00 0.40 +0.04 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.15 +0.05 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.65 +0.05 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 51 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 30 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 54 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 1,083 0
29APR25 6.00 P 0.00 0.00 0.00 0.02 0.00 14 0 363 0
29APR25 6.25 P 0.08 0.08 0.08 0.08 0.00 15 15 1,052 -10
29APR25 6.50 P 0.17 0.20 0.17 0.21 +0.03 15 8 530 +5
29APR25 6.75 P 0.00 0.00 0.00 0.40 +0.02 0 0 1 0
29APR25 7.00 P 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.15 +0.05 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.65 +0.05 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 59 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 24 0
29MAY25 5.75 P 0.00 0.00 0.00 0.02 +0.01 17 0 844 0
29MAY25 6.00 P 0.04 0.04 0.04 0.05 +0.01 16 10 895 +10
29MAY25 6.25 P 0.09 0.11 0.09 0.11 +0.01 15 259 346 +220
29MAY25 6.50 P 0.00 0.00 0.00 0.24 +0.02 15 0 86 0
29MAY25 6.75 P 0.36 0.40 0.36 0.42 +0.03 15 69 69 +69
29MAY25 7.00 P 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.15 +0.05 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.65 +0.05 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 31 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 358 0
27JUN25 5.50 P 0.00 0.00 0.00 0.02 0.00 16 0 1,120 0
27JUN25 5.75 P 0.06 0.06 0.06 0.05 0.00 15 10 94 -10
27JUN25 6.00 P 0.00 0.00 0.00 0.12 +0.01 15 0 80 0
27JUN25 6.25 P 0.00 0.00 0.00 0.23 +0.02 14 0 14 0
27JUN25 6.50 P 0.00 0.00 0.00 0.38 +0.02 13 0 37 0
27JUN25 6.75 P 0.00 0.00 0.00 0.59 +0.03 13 0 63 0
27JUN25 7.00 P 0.00 0.00 0.00 0.80 +0.02 0 0 20 0
27JUN25 7.25 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.31 +0.05 15 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.56 +0.05 20 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.05 +0.05 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.30 +0.05 23 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.55 +0.05 28 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 16 0 119 0
29SEP25 5.25 P 0.00 0.00 0.00 0.03 +0.01 17 0 54 0
29SEP25 5.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 139 0
29SEP25 5.75 P 0.00 0.00 0.00 0.12 +0.01 17 0 70 0
29SEP25 6.00 P 0.00 0.00 0.00 0.20 +0.01 17 0 288 0
29SEP25 6.25 P 0.00 0.00 0.00 0.33 +0.03 17 0 84 0
29SEP25 6.50 P 0.00 0.00 0.00 0.48 +0.02 17 0 91 0
29SEP25 6.75 P 0.00 0.00 0.00 0.66 +0.04 17 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.86 +0.04 17 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.09 +0.05 17 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.32 +0.05 17 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.56 +0.05 17 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.05 +0.05 0 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.30 +0.05 20 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.55 +0.05 23 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 17 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 16 0 6 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 15 0 8 0
30DEC25 5.00 P 0.04 0.04 0.04 0.02 0.00 16 100 238 +100
30DEC25 5.25 P 0.00 0.00 0.00 0.04 0.00 16 0 46 0
30DEC25 5.50 P 0.13 0.13 0.13 0.08 +0.01 16 8 98 0
30DEC25 5.75 P 0.00 0.00 0.00 0.14 +0.01 16 0 27 0
30DEC25 6.00 P 0.00 0.00 0.00 0.23 +0.02 16 0 50 0
30DEC25 6.25 P 0.00 0.00 0.00 0.36 +0.03 16 0 9 0
30DEC25 6.50 P 0.00 0.00 0.00 0.50 +0.02 16 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.67 +0.03 16 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.87 +0.04 16 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.09 +0.04 16 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.32 +0.04 15 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.56 +0.05 15 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.81 +0.05 18 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.05 +0.05 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.30 +0.05 17 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.55 +0.05 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 0.01 0.00 14 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30MAR26 5.25 P 0.09 0.09 0.09 0.06 +0.01 16 40 40 +40
30MAR26 5.50 P 0.00 0.00 0.00 0.10 +0.01 16 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.17 +0.03 16 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.26 +0.03 16 0 33 0
30MAR26 6.25 P 0.00 0.00 0.00 0.38 +0.04 16 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.52 +0.03 16 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.69 +0.05 16 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.88 +0.04 16 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.10 +0.05 16 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.32 +0.04 15 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.56 +0.05 15 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.81 +0.05 17 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.05 +0.05 16 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.30 +0.05 19 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.55 +0.05 21 0 0 0
TOTAL PUT 569 17,805 +394
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$ 22.80
28MAR25 16.00 C 0.00 0.00 0.00 6.82 +0.09 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 6.33 +0.10 65 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 5.83 +0.10 59 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 5.33 +0.10 52 0 1 0
28MAR25 18.00 C 0.00 0.00 0.00 4.83 +0.10 45 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 4.33 +0.10 39 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 3.83 +0.10 32 0 30 0
28MAR25 19.50 C 0.00 0.00 0.00 3.33 +0.06 22 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 2.83 +0.06 0 0 81 0
28MAR25 21.00 C 0.00 0.00 0.00 1.90 +0.09 33 0 167 0
28MAR25 22.00 C 0.00 0.00 0.00 1.04 +0.04 29 0 298 0
28MAR25 23.00 C 0.00 0.00 0.00 0.49 +0.03 31 0 329 0
28MAR25 24.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 199 0
28MAR25 25.00 C 0.06 0.07 0.06 0.05 0.00 32 28 279 +16
28MAR25 26.00 C 0.01 0.01 0.01 0.01 0.00 31 1 128 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 46 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 61 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 17 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 38 0
29APR25 16.00 C 0.00 0.00 0.00 6.88 +0.10 0 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.38 +0.09 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.89 +0.10 33 0 4 0
29APR25 17.50 C 0.00 0.00 0.00 5.39 +0.10 27 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.90 +0.10 30 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.41 +0.10 29 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 3.92 +0.09 28 0 3 0
29APR25 19.50 C 0.00 0.00 0.00 3.44 +0.07 27 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 2.97 +0.06 26 0 38 0
29APR25 21.00 C 0.00 0.00 0.00 2.13 +0.08 27 0 228 0
29APR25 22.00 C 0.00 0.00 0.00 1.41 +0.07 27 0 170 0
29APR25 23.00 C 0.00 0.00 0.00 0.89 +0.05 28 0 135 0
29APR25 24.00 C 0.00 0.00 0.00 0.52 +0.04 29 0 57 0
29APR25 25.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 28 0
29APR25 26.00 C 0.15 0.15 0.15 0.13 +0.01 28 1 30 +1
29APR25 27.00 C 0.00 0.00 0.00 0.06 0.00 28 0 32 0
29APR25 28.00 C 0.00 0.00 0.00 0.03 0.00 29 0 15 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 28 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 39 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 6.93 +0.09 0 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.44 +0.10 27 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.95 +0.10 28 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.46 +0.10 27 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 4.98 +0.10 28 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.50 +0.09 27 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 4.03 +0.09 27 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 3.56 +0.05 26 0 1 0
29MAY25 20.00 C 0.00 0.00 0.00 3.11 +0.05 25 0 7 0
29MAY25 21.00 C 0.00 0.00 0.00 2.32 +0.08 26 0 127 0
29MAY25 22.00 C 0.00 0.00 0.00 1.65 +0.05 26 0 280 0
29MAY25 23.00 C 0.00 0.00 0.00 1.15 +0.04 27 0 90 0
29MAY25 24.00 C 0.00 0.00 0.00 0.76 +0.03 28 0 30 0
29MAY25 25.00 C 0.49 0.49 0.49 0.47 +0.02 28 10 32 0
29MAY25 26.00 C 0.00 0.00 0.00 0.28 +0.02 28 0 27 0
29MAY25 27.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 30 0
29MAY25 28.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 33 0
29MAY25 29.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.01 0.00 27 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 6.95 +0.10 32 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 6.45 +0.09 23 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 5.96 +0.10 27 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 5.47 +0.09 27 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 4.99 +0.09 28 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 4.52 +0.09 28 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 4.06 +0.09 29 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 3.60 +0.09 28 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 3.16 +0.10 27 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 2.36 +0.06 27 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 1.71 +0.05 28 0 71 0
27JUN25 23.00 C 0.00 0.00 0.00 1.20 +0.04 28 0 142 0
27JUN25 24.00 C 0.85 0.85 0.85 0.82 +0.03 29 10 94 +10
27JUN25 25.00 C 0.00 0.00 0.00 0.52 +0.02 29 0 24 0
27JUN25 26.00 C 0.00 0.00 0.00 0.32 +0.01 28 0 54 0
27JUN25 27.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 168 0
27JUN25 28.00 C 0.00 0.00 0.00 0.11 0.00 28 0 89 0
27JUN25 29.00 C 0.00 0.00 0.00 0.06 0.00 28 0 62 0
27JUN25 30.00 C 0.00 0.00 0.00 0.04 0.00 29 0 10 0
27JUN25 31.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 47 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 54 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 6.95 +0.10 30 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 6.45 +0.09 26 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 5.97 +0.10 29 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 5.48 +0.09 27 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 5.01 +0.09 28 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 4.55 +0.09 28 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 4.10 +0.08 28 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 3.68 +0.08 28 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 3.27 +0.07 28 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 2.55 +0.06 28 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.95 +0.05 28 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.42 +0.03 27 0 3 0
29SEP25 24.00 C 0.00 0.00 0.00 1.09 +0.03 28 0 1 0
29SEP25 25.00 C 0.00 0.00 0.00 0.80 +0.02 28 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.59 +0.02 28 0 2 0
29SEP25 27.00 C 0.00 0.00 0.00 0.42 +0.01 28 0 4 0
29SEP25 28.00 C 0.00 0.00 0.00 0.30 +0.01 27 0 15 0
29SEP25 29.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.15 0.00 28 0 10 0
29SEP25 31.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 12 0
29SEP25 32.00 C 0.00 0.00 0.00 0.07 0.00 27 0 2 0
29SEP25 33.00 C 0.00 0.00 0.00 0.05 0.00 28 0 12 0
29SEP25 34.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.95 +0.10 27 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.45 +0.09 23 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.97 +0.10 26 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.49 +0.10 25 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.02 +0.09 25 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.57 +0.09 25 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.13 +0.08 25 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.72 +0.08 25 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.34 +0.07 25 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.66 +0.05 25 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 2.11 +0.05 25 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 1.61 +0.04 24 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.29 +0.03 25 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.00 +0.02 25 0 25 0
30DEC25 26.00 C 0.00 0.00 0.00 0.77 +0.02 25 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.58 +0.01 25 0 6 0
30DEC25 28.00 C 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.95 +0.10 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.46 +0.10 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.98 +0.10 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.51 +0.09 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.06 +0.09 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.63 +0.08 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.23 +0.08 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.85 +0.07 24 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.50 +0.06 24 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.89 +0.06 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.37 +0.04 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.88 +0.03 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.57 +0.03 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.26 +0.02 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.01 +0.02 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.81 +0.02 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.64 +0.02 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.50 +0.01 24 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.39 +0.01 24 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.30 0.00 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
TOTAL CALL 50 4,209 +27
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 39 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 164 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 217 0
28MAR25 21.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 191 0
28MAR25 22.00 P 0.00 0.00 0.00 0.23 -0.04 31 0 168 0
28MAR25 23.00 P 0.67 0.67 0.67 0.65 -0.06 31 15 291 -12
28MAR25 24.00 P 1.40 1.40 1.40 1.35 -0.09 32 10 59 0
28MAR25 25.00 P 0.00 0.00 0.00 2.26 -0.07 36 0 27 0
28MAR25 26.00 P 0.00 0.00 0.00 3.20 -0.10 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.20 -0.10 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.20 -0.10 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.20 -0.10 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.20 -0.10 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.20 -0.10 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.20 -0.10 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.20 -0.10 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.20 -0.10 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.20 -0.10 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.20 -0.10 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29APR25 19.00 P 0.00 0.00 0.00 0.03 0.00 29 0 131 0
29APR25 19.50 P 0.00 0.00 0.00 0.06 0.00 29 0 105 0
29APR25 20.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 60 0
29APR25 21.00 P 0.23 0.23 0.23 0.23 -0.02 28 5 84 +5
29APR25 22.00 P 0.55 0.55 0.46 0.51 -0.03 28 9 98 +6
29APR25 23.00 P 0.00 0.00 0.00 0.97 -0.05 28 0 54 0
29APR25 24.00 P 0.00 0.00 0.00 1.63 -0.06 29 0 15 0
29APR25 25.00 P 0.00 0.00 0.00 2.42 -0.07 30 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.25 -0.09 28 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 4.20 -0.10 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.20 -0.10 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.20 -0.10 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.20 -0.10 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.20 -0.10 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.20 -0.10 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 10.20 -0.10 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 17.00 P 0.03 0.03 0.03 0.01 0.00 29 7 7 0
29MAY25 17.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.03 0.00 28 0 45 0
29MAY25 18.50 P 0.00 0.00 0.00 0.05 0.00 28 0 25 0
29MAY25 19.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 10 0
29MAY25 19.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 84 0
29MAY25 20.00 P 0.16 0.16 0.15 0.18 -0.01 27 28 57 +25
29MAY25 21.00 P 0.31 0.33 0.31 0.38 -0.02 27 30 247 +15
29MAY25 22.00 P 0.00 0.00 0.00 0.69 -0.04 27 0 381 0
29MAY25 23.00 P 0.00 0.00 0.00 1.17 -0.05 27 0 37 0
29MAY25 24.00 P 0.00 0.00 0.00 1.80 -0.06 28 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 2.57 -0.08 29 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.33 -0.09 27 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.24 -0.09 28 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.20 -0.10 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.20 -0.10 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.20 -0.10 0 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.20 -0.10 0 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.20 -0.10 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
27JUN25 16.50 P 0.06 0.06 0.06 0.04 -0.01 28 3 6 0
27JUN25 17.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 40 0
27JUN25 18.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 33 0
27JUN25 18.50 P 0.00 0.00 0.00 0.23 -0.01 28 0 26 0
27JUN25 19.00 P 0.00 0.00 0.00 0.32 -0.02 28 0 53 0
27JUN25 19.50 P 0.33 0.33 0.33 0.43 -0.03 28 15 82 +15
27JUN25 20.00 P 0.00 0.00 0.00 0.58 -0.03 28 0 110 0
27JUN25 21.00 P 0.99 0.99 0.95 0.94 -0.05 28 23 272 +23
27JUN25 22.00 P 0.00 0.00 0.00 1.43 -0.07 27 0 39 0
27JUN25 23.00 P 0.00 0.00 0.00 2.08 -0.07 28 0 68 0
27JUN25 24.00 P 0.00 0.00 0.00 2.83 -0.07 29 0 62 0
27JUN25 25.00 P 0.00 0.00 0.00 3.60 -0.09 28 0 22 0
27JUN25 26.00 P 0.00 0.00 0.00 4.46 -0.09 28 0 7 0
27JUN25 27.00 P 0.00 0.00 0.00 5.37 -0.10 28 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.31 -0.10 28 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.27 -0.10 28 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 8.24 -0.10 27 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 9.22 -0.10 26 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 10.21 -0.10 28 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 11.20 -0.09 30 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 12.19 -0.09 31 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 13.18 -0.09 32 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 14.17 -0.09 33 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 134 0
29SEP25 17.00 P 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.28 -0.01 28 0 11 0
29SEP25 18.00 P 0.00 0.00 0.00 0.37 -0.02 28 0 12 0
29SEP25 18.50 P 0.00 0.00 0.00 0.48 -0.02 28 0 31 0
29SEP25 19.00 P 0.00 0.00 0.00 0.60 -0.03 28 0 6 0
29SEP25 19.50 P 0.00 0.00 0.00 0.75 -0.03 28 0 17 0
29SEP25 20.00 P 0.00 0.00 0.00 0.93 -0.03 28 0 18 0
29SEP25 21.00 P 0.00 0.00 0.00 1.34 -0.04 28 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 1.84 -0.06 28 0 8 0
29SEP25 23.00 P 0.00 0.00 0.00 2.51 -0.06 29 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 3.11 -0.07 28 0 2 0
29SEP25 25.00 P 0.00 0.00 0.00 3.86 -0.08 28 0 2 0
29SEP25 26.00 P 0.00 0.00 0.00 4.67 -0.08 28 0 3 0
29SEP25 27.00 P 0.00 0.00 0.00 5.53 -0.08 28 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.42 -0.09 27 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.35 -0.09 28 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.30 -0.09 28 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.26 -0.09 28 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.23 -0.09 27 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.21 -0.09 27 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.20 -0.09 29 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.18 -0.09 25 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 14.17 -0.09 26 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 32 0
30DEC25 17.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.44 -0.02 25 0 44 0
30DEC25 18.50 P 0.00 0.00 0.00 0.56 -0.02 25 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 0.69 -0.03 25 0 12 0
30DEC25 19.50 P 0.00 0.00 0.00 0.84 -0.04 25 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 1.02 -0.07 25 0 34 0
30DEC25 21.00 P 0.00 0.00 0.00 1.43 -0.05 25 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 1.93 -0.06 25 0 4 0
30DEC25 23.00 P 0.00 0.00 0.00 2.59 -0.07 26 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 3.18 -0.07 25 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.91 -0.08 25 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 4.70 -0.09 25 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.55 -0.09 25 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.44 -0.09 25 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.36 -0.09 25 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.30 -0.10 25 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.26 -0.10 25 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.23 -0.10 25 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.21 -0.10 25 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.20 -0.09 27 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 13.18 -0.10 25 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.43 -0.02 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.54 -0.03 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.66 -0.03 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.81 -0.03 24 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.96 -0.04 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.15 -0.04 24 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.57 -0.05 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.07 -0.05 24 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 2.72 -0.07 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.29 -0.07 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.00 -0.08 24 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.78 -0.08 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.61 -0.09 24 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.48 -0.09 24 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.39 -0.09 24 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.32 -0.10 24 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.27 -0.10 24 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.24 -0.10 24 0 0 0
TOTAL PUT 145 4,134 +77
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$ 4.44
28MAR25 3.00 C 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.34 -0.05 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.15 -0.04 76 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.05 -0.04 69 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.95 -0.04 62 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 0.85 -0.04 55 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 0.75 -0.04 49 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.65 -0.04 42 0 31 0
28MAR25 3.90 C 0.00 0.00 0.00 0.55 -0.04 36 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.46 -0.04 40 0 116 0
28MAR25 4.10 C 0.00 0.00 0.00 0.36 -0.05 32 0 905 0
28MAR25 4.20 C 0.00 0.00 0.00 0.30 -0.02 42 0 484 0
28MAR25 4.30 C 0.00 0.00 0.00 0.22 -0.03 39 0 2,327 0
28MAR25 4.40 C 0.16 0.16 0.16 0.16 -0.03 39 6 880 -6
28MAR25 4.50 C 0.14 0.14 0.14 0.12 -0.02 41 11 2,245 0
28MAR25 4.60 C 0.00 0.00 0.00 0.08 -0.03 40 0 2,064 0
28MAR25 4.70 C 0.00 0.00 0.00 0.06 -0.02 43 0 844 0
28MAR25 4.80 C 0.00 0.00 0.00 0.04 -0.01 43 0 517 0
28MAR25 4.90 C 0.00 0.00 0.00 0.02 -0.02 40 0 223 0
28MAR25 5.00 C 0.03 0.03 0.03 0.01 -0.02 39 1,000 1,135 +466
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 456 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 74 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 21 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 47 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 121 0 6 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.46 -0.04 54 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.36 -0.04 49 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.26 -0.04 44 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 1.16 -0.04 40 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.06 -0.04 35 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.97 -0.03 41 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.87 -0.04 37 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.78 -0.04 38 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.69 -0.04 37 0 1 0
29APR25 3.90 C 0.00 0.00 0.00 0.61 -0.03 39 0 210 0
29APR25 4.00 C 0.00 0.00 0.00 0.52 -0.04 36 0 240 0
29APR25 4.10 C 0.00 0.00 0.00 0.44 -0.03 35 0 290 0
29APR25 4.20 C 0.38 0.38 0.38 0.38 -0.02 37 22 1,129 +22
29APR25 4.30 C 0.00 0.00 0.00 0.32 -0.02 37 0 209 0
29APR25 4.40 C 0.00 0.00 0.00 0.26 -0.03 36 0 428 0
29APR25 4.50 C 0.00 0.00 0.00 0.22 -0.02 37 0 1,500 0
29APR25 4.60 C 0.21 0.21 0.20 0.19 -0.02 39 100 2,118 +100
29APR25 4.70 C 0.19 0.19 0.17 0.15 -0.02 38 190 2,743 +190
29APR25 4.80 C 0.17 0.17 0.15 0.12 -0.02 38 185 2,480 +185
29APR25 4.90 C 0.00 0.00 0.00 0.10 -0.01 39 0 1,714 0
29APR25 5.00 C 0.10 0.10 0.10 0.08 -0.01 40 1 2,415 0
29APR25 5.25 C 0.00 0.00 0.00 0.04 -0.01 39 0 190 0
29APR25 5.50 C 0.05 0.05 0.05 0.02 -0.01 39 180 286 +180
29APR25 5.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 25 0
29APR25 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.37 -0.04 38 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.27 -0.04 34 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 1.18 -0.04 39 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 1.08 -0.04 35 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.99 -0.04 36 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.90 -0.04 36 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.82 -0.03 38 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.73 -0.04 36 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.66 -0.03 38 0 280 0
29MAY25 4.00 C 0.00 0.00 0.00 0.58 -0.03 37 0 440 0
29MAY25 4.10 C 0.00 0.00 0.00 0.50 -0.03 35 0 452 0
29MAY25 4.20 C 0.00 0.00 0.00 0.44 -0.02 35 0 260 0
29MAY25 4.30 C 0.39 0.39 0.39 0.38 -0.02 35 6 86 +6
29MAY25 4.40 C 0.00 0.00 0.00 0.33 -0.02 36 0 2,560 0
29MAY25 4.50 C 0.00 0.00 0.00 0.29 -0.02 37 0 32 0
29MAY25 4.60 C 0.00 0.00 0.00 0.25 -0.02 37 0 195 0
29MAY25 4.70 C 0.00 0.00 0.00 0.22 -0.02 38 0 90 0
29MAY25 4.80 C 0.00 0.00 0.00 0.18 -0.02 37 0 475 0
29MAY25 4.90 C 0.00 0.00 0.00 0.15 -0.02 37 0 343 0
29MAY25 5.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 231 0
29MAY25 5.25 C 0.00 0.00 0.00 0.08 -0.01 37 0 615 0
29MAY25 5.50 C 0.08 0.08 0.08 0.05 -0.01 38 10 596 +10
29MAY25 5.75 C 0.00 0.00 0.00 0.03 -0.01 38 0 520 0
29MAY25 6.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.48 -0.04 37 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.38 -0.04 33 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.29 -0.04 37 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.20 -0.04 38 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.11 -0.03 38 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.02 -0.04 37 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.93 -0.04 36 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.85 -0.04 36 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.77 -0.04 36 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.70 -0.03 37 0 1 0
27JUN25 4.00 C 0.00 0.00 0.00 0.63 -0.03 37 0 30 0
27JUN25 4.10 C 0.00 0.00 0.00 0.55 -0.04 35 0 3 0
27JUN25 4.20 C 0.00 0.00 0.00 0.49 -0.02 35 0 49 0
27JUN25 4.30 C 0.00 0.00 0.00 0.43 -0.03 35 0 122 0
27JUN25 4.40 C 0.00 0.00 0.00 0.38 -0.03 35 0 67 0
27JUN25 4.50 C 0.00 0.00 0.00 0.34 -0.02 36 0 151 0
27JUN25 4.60 C 0.00 0.00 0.00 0.30 -0.02 36 0 166 0
27JUN25 4.70 C 0.00 0.00 0.00 0.26 -0.02 36 0 909 0
27JUN25 4.80 C 0.00 0.00 0.00 0.24 -0.01 38 0 412 0
27JUN25 4.90 C 0.00 0.00 0.00 0.21 -0.01 38 0 654 0
27JUN25 5.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 41 0
27JUN25 5.25 C 0.00 0.00 0.00 0.12 -0.01 37 0 201 0
27JUN25 5.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 81 0
27JUN25 5.75 C 0.00 0.00 0.00 0.06 0.00 38 0 720 0
27JUN25 6.00 C 0.00 0.00 0.00 0.04 0.00 38 0 63 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 1.48 -0.04 33 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.39 -0.04 38 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.29 -0.04 34 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.20 -0.04 36 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.11 -0.04 36 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.02 -0.05 35 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.94 -0.04 36 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.85 -0.05 34 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.78 -0.05 35 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.70 -0.05 34 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.64 -0.05 35 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.57 -0.05 35 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.51 -0.05 35 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.46 -0.05 35 0 85 0
29SEP25 4.40 C 0.00 0.00 0.00 0.41 -0.05 35 0 14 0
29SEP25 4.50 C 0.00 0.00 0.00 0.38 -0.04 36 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.33 -0.05 36 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.30 -0.04 36 0 33 0
29SEP25 4.80 C 0.00 0.00 0.00 0.26 -0.04 36 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.23 -0.04 35 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.20 -0.04 35 0 1 0
29SEP25 5.25 C 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 5 0
29SEP25 5.75 C 0.00 0.00 0.00 0.08 -0.02 36 0 30 0
29SEP25 6.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 12 0
29SEP25 6.25 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 13 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.49 -0.04 38 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.39 -0.04 34 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.30 -0.04 35 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.21 -0.04 35 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.12 -0.05 34 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.04 -0.05 35 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.96 -0.05 35 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.88 -0.06 34 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.81 -0.06 34 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.75 -0.05 35 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.69 -0.05 35 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 0.63 -0.05 35 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.58 -0.05 35 0 17 0
30DEC25 4.30 C 0.00 0.00 0.00 0.53 -0.05 35 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.48 -0.05 35 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.44 -0.05 35 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.40 -0.05 35 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.36 -0.05 35 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.33 -0.05 35 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.30 -0.05 35 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.28 -0.04 35 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.22 -0.04 35 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.17 -0.04 35 0 6 0
30DEC25 5.75 C 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.14 -0.05 34 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.07 -0.05 35 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.99 -0.06 35 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.93 -0.05 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.86 -0.05 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.80 -0.06 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.74 -0.06 35 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.69 -0.06 35 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.64 -0.06 35 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.60 -0.05 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.55 -0.06 35 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.52 -0.05 35 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.48 -0.05 35 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.45 -0.05 35 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.41 -0.06 35 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.39 -0.04 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.36 -0.05 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.30 -0.04 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.24 -0.05 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.20 -0.04 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.17 -0.04 35 0 4 0
TOTAL CALL 1,711 39,535 +1,153
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 120 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 93 0 165 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 86 0 61 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 51 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 206 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 350 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 246 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 859 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 437 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 635 0
28MAR25 4.10 P 0.00 0.00 0.00 0.02 -0.01 36 0 1,119 0
28MAR25 4.20 P 0.00 0.00 0.00 0.04 0.00 37 0 2,760 0
28MAR25 4.30 P 0.07 0.07 0.07 0.07 0.00 38 211 2,039 +210
28MAR25 4.40 P 0.00 0.00 0.00 0.12 +0.01 41 0 130 0
28MAR25 4.50 P 0.00 0.00 0.00 0.17 0.00 40 0 307 0
28MAR25 4.60 P 0.00 0.00 0.00 0.24 +0.01 42 0 24 0
28MAR25 4.70 P 0.31 0.31 0.31 0.31 +0.01 41 2 79 0
28MAR25 4.80 P 0.00 0.00 0.00 0.40 +0.03 45 0 49 0
28MAR25 4.90 P 0.00 0.00 0.00 0.49 +0.03 48 0 1 0
28MAR25 5.00 P 0.00 0.00 0.00 0.58 +0.03 49 0 3,000 0
28MAR25 5.25 P 0.00 0.00 0.00 0.81 +0.04 0 0 2,500 0
28MAR25 5.50 P 0.00 0.00 0.00 1.06 +0.04 0 0 500 0
28MAR25 5.75 P 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 3.06 +0.04 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 3.31 +0.04 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.56 +0.04 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 174 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 291 0
29APR25 3.60 P 0.01 0.01 0.01 0.01 0.00 36 2 99 +1
29APR25 3.70 P 0.00 0.00 0.00 0.02 0.00 37 0 168 0
29APR25 3.80 P 0.00 0.00 0.00 0.03 0.00 37 0 209 0
29APR25 3.90 P 0.00 0.00 0.00 0.04 0.00 36 0 569 0
29APR25 4.00 P 0.00 0.00 0.00 0.06 0.00 36 0 393 0
29APR25 4.10 P 0.00 0.00 0.00 0.09 +0.01 37 0 247 0
29APR25 4.20 P 0.00 0.00 0.00 0.12 +0.01 37 0 222 0
29APR25 4.30 P 0.00 0.00 0.00 0.16 +0.01 37 0 515 0
29APR25 4.40 P 0.00 0.00 0.00 0.21 +0.02 38 0 116 0
29APR25 4.50 P 0.00 0.00 0.00 0.27 +0.02 39 0 122 0
29APR25 4.60 P 0.32 0.32 0.32 0.33 +0.02 39 35 35 -35
29APR25 4.70 P 0.39 0.39 0.39 0.40 +0.03 40 2 2 +2
29APR25 4.80 P 0.00 0.00 0.00 0.47 +0.03 40 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.55 +0.03 41 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.63 +0.03 42 0 18 0
29APR25 5.25 P 0.00 0.00 0.00 0.86 +0.04 46 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.09 +0.03 49 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.02 0.00 36 0 81 0
29MAY25 3.60 P 0.00 0.00 0.00 0.03 0.00 36 0 70 0
29MAY25 3.70 P 0.00 0.00 0.00 0.04 0.00 35 0 94 0
29MAY25 3.80 P 0.05 0.05 0.05 0.06 0.00 36 2 250 -2
29MAY25 3.90 P 0.00 0.00 0.00 0.08 +0.01 36 0 315 0
29MAY25 4.00 P 0.00 0.00 0.00 0.10 0.00 35 0 514 0
29MAY25 4.10 P 0.00 0.00 0.00 0.14 +0.02 37 0 545 0
29MAY25 4.20 P 0.00 0.00 0.00 0.17 +0.01 36 0 290 0
29MAY25 4.30 P 0.00 0.00 0.00 0.21 +0.01 36 0 90 0
29MAY25 4.40 P 0.25 0.25 0.25 0.26 +0.02 36 1 30 0
29MAY25 4.50 P 0.00 0.00 0.00 0.32 +0.02 37 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.38 +0.02 38 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.45 +0.02 38 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.52 +0.03 39 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.59 +0.02 39 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.65 +0.03 37 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.86 +0.04 38 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.09 +0.03 40 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.32 +0.04 39 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
27JUN25 3.30 P 0.00 0.00 0.00 0.02 0.00 37 0 2 0
27JUN25 3.40 P 0.03 0.03 0.03 0.03 0.00 37 10 15 +10
27JUN25 3.50 P 0.00 0.00 0.00 0.04 0.00 37 0 10 0
27JUN25 3.60 P 0.05 0.05 0.05 0.06 +0.01 38 30 87 +30
27JUN25 3.70 P 0.00 0.00 0.00 0.07 0.00 36 0 113 0
27JUN25 3.80 P 0.00 0.00 0.00 0.09 0.00 36 0 173 0
27JUN25 3.90 P 0.00 0.00 0.00 0.11 0.00 36 0 160 0
27JUN25 4.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 179 0
27JUN25 4.10 P 0.00 0.00 0.00 0.18 +0.01 37 0 138 0
27JUN25 4.20 P 0.00 0.00 0.00 0.22 +0.01 37 0 244 0
27JUN25 4.30 P 0.00 0.00 0.00 0.27 +0.02 38 0 181 0
27JUN25 4.40 P 0.00 0.00 0.00 0.32 +0.02 38 0 90 0
27JUN25 4.50 P 0.00 0.00 0.00 0.37 +0.02 37 0 31 0
27JUN25 4.60 P 0.42 0.42 0.42 0.43 +0.02 38 14 40 +9
27JUN25 4.70 P 0.00 0.00 0.00 0.49 +0.02 38 0 11 0
27JUN25 4.80 P 0.00 0.00 0.00 0.56 +0.02 38 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.63 +0.02 38 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.71 +0.03 39 0 5 0
27JUN25 5.25 P 0.00 0.00 0.00 0.88 +0.03 36 0 6 0
27JUN25 5.50 P 0.00 0.00 0.00 1.10 +0.04 37 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.33 +0.04 38 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 3.06 +0.04 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 3.31 +0.04 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.56 +0.04 0 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.06 0.00 36 0 24 0
29SEP25 3.20 P 0.00 0.00 0.00 0.07 -0.01 35 0 15 0
29SEP25 3.30 P 0.00 0.00 0.00 0.09 -0.01 35 0 5 0
29SEP25 3.40 P 0.00 0.00 0.00 0.11 -0.01 34 0 28 0
29SEP25 3.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 10 0
29SEP25 3.60 P 0.00 0.00 0.00 0.17 -0.01 35 0 73 0
29SEP25 3.70 P 0.00 0.00 0.00 0.20 -0.01 34 0 14 0
29SEP25 3.80 P 0.21 0.21 0.21 0.24 -0.01 35 2 46 +2
29SEP25 3.90 P 0.00 0.00 0.00 0.28 -0.01 35 0 49 0
29SEP25 4.00 P 0.00 0.00 0.00 0.32 -0.01 34 0 2 0
29SEP25 4.10 P 0.00 0.00 0.00 0.37 -0.01 34 0 4 0
29SEP25 4.20 P 0.00 0.00 0.00 0.42 -0.01 34 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.48 0.00 34 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.54 0.00 34 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.60 0.00 34 0 131 0
29SEP25 4.60 P 0.00 0.00 0.00 0.68 +0.02 35 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.75 0.00 35 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.82 0.00 35 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.90 +0.01 35 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.98 +0.01 35 0 5 0
29SEP25 5.25 P 0.00 0.00 0.00 1.18 +0.01 35 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.40 +0.02 36 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.62 +0.02 35 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.85 +0.03 35 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.08 +0.03 34 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.32 +0.03 35 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.56 +0.03 34 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.80 +0.03 32 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.05 +0.04 36 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 3.29 +0.04 28 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.10 -0.01 36 0 33 0
30DEC25 3.20 P 0.00 0.00 0.00 0.12 -0.01 35 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.14 -0.01 35 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.17 -0.01 35 0 66 0
30DEC25 3.50 P 0.00 0.00 0.00 0.20 -0.01 35 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 0.23 -0.02 35 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.27 -0.01 35 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.31 -0.02 35 0 4 0
30DEC25 3.90 P 0.00 0.00 0.00 0.36 -0.01 35 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.40 -0.02 35 0 7 0
30DEC25 4.10 P 0.00 0.00 0.00 0.45 -0.01 35 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.51 -0.01 35 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.56 -0.01 35 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.62 -0.01 35 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.69 0.00 35 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.75 -0.01 35 0 30 0
30DEC25 4.70 P 0.75 0.75 0.75 0.82 0.00 35 90 90 +90
30DEC25 4.80 P 0.00 0.00 0.00 0.89 0.00 35 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.96 0.00 35 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.03 -0.01 35 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 1.23 0.00 35 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.44 +0.01 35 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.65 +0.01 35 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.87 +0.01 34 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.21 -0.01 35 0 19 0
30MAR26 3.50 P 0.00 0.00 0.00 0.25 -0.01 35 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.28 -0.02 35 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.32 -0.02 35 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.36 -0.02 35 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.41 -0.02 35 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.46 -0.02 35 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.51 -0.02 35 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.56 -0.02 35 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.62 -0.02 35 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.68 -0.01 35 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.74 -0.01 35 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.81 -0.01 35 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.87 -0.01 35 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.94 -0.01 35 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.01 -0.01 35 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.08 -0.01 35 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 1.27 0.00 35 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.47 0.00 35 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.69 +0.01 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.90 +0.01 35 0 0 0
TOTAL PUT 401 23,532 +317
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 37.40
28MAR25 28.00 C 0.00 0.00 0.00 9.75 - 112 0 0 -
28MAR25 29.00 C 0.00 0.00 0.00 8.88 - 112 0 0 -
28MAR25 30.00 C 0.00 0.00 0.00 8.04 - 111 0 0 -
28MAR25 31.00 C 0.00 0.00 0.00 7.25 - 112 0 0 -
28MAR25 32.00 C 0.00 0.00 0.00 6.50 - 112 0 0 -
28MAR25 33.00 C 0.00 0.00 0.00 5.79 - 111 0 0 -
28MAR25 34.00 C 0.00 0.00 0.00 5.14 - 112 0 0 -
28MAR25 35.00 C 0.00 0.00 0.00 4.54 - 112 0 0 -
28MAR25 36.00 C 0.00 0.00 0.00 3.98 - 111 0 0 -
28MAR25 37.00 C 0.00 0.00 0.00 3.48 - 112 0 0 -
28MAR25 38.00 C 0.00 0.00 0.00 3.03 - 112 0 0 -
28MAR25 39.00 C 0.00 0.00 0.00 2.62 - 112 0 0 -
28MAR25 40.00 C 0.00 0.00 0.00 2.26 - 112 0 0 -
28MAR25 41.00 C 0.00 0.00 0.00 1.94 - 112 0 0 -
28MAR25 42.00 C 0.00 0.00 0.00 1.66 - 112 0 0 -
28MAR25 43.00 C 0.00 0.00 0.00 1.41 - 112 0 0 -
28MAR25 44.00 C 0.00 0.00 0.00 1.19 - 111 0 0 -
28MAR25 45.00 C 0.00 0.00 0.00 1.01 - 112 0 0 -
28MAR25 46.00 C 0.00 0.00 0.00 0.85 - 111 0 0 -
29APR25 28.00 C 0.00 0.00 0.00 11.23 - 111 0 0 -
29APR25 29.00 C 0.00 0.00 0.00 10.55 - 112 0 0 -
29APR25 30.00 C 0.00 0.00 0.00 9.89 - 112 0 0 -
29APR25 31.00 C 0.00 0.00 0.00 9.26 - 111 0 0 -
29APR25 32.00 C 0.00 0.00 0.00 8.67 - 111 0 0 -
29APR25 33.00 C 0.00 0.00 0.00 8.11 - 112 0 0 -
29APR25 34.00 C 0.00 0.00 0.00 7.57 - 111 0 0 -
29APR25 35.00 C 0.00 0.00 0.00 7.07 - 112 0 0 -
29APR25 36.00 C 0.00 0.00 0.00 6.59 - 111 0 0 -
29APR25 37.00 C 0.00 0.00 0.00 6.15 - 112 0 0 -
29APR25 38.00 C 0.00 0.00 0.00 5.72 - 111 0 0 -
29APR25 39.00 C 0.00 0.00 0.00 5.33 - 112 0 0 -
29APR25 40.00 C 0.00 0.00 0.00 4.96 - 112 0 0 -
29APR25 41.00 C 0.00 0.00 0.00 4.61 - 112 0 0 -
29APR25 42.00 C 0.00 0.00 0.00 4.28 - 111 0 0 -
29APR25 43.00 C 0.00 0.00 0.00 3.98 - 112 0 0 -
29APR25 44.00 C 0.00 0.00 0.00 3.69 - 111 0 0 -
29APR25 45.00 C 0.00 0.00 0.00 3.43 - 112 0 0 -
29APR25 46.00 C 0.00 0.00 0.00 3.18 - 111 0 0 -
29MAY25 28.00 C 0.00 0.00 0.00 12.44 - 111 0 0 -
29MAY25 29.00 C 0.00 0.00 0.00 11.83 - 111 0 0 -
29MAY25 30.00 C 0.00 0.00 0.00 11.25 - 112 0 0 -
29MAY25 31.00 C 0.00 0.00 0.00 10.69 - 112 0 0 -
29MAY25 32.00 C 0.00 0.00 0.00 10.15 - 111 0 0 -
29MAY25 33.00 C 0.00 0.00 0.00 9.64 - 111 0 0 -
29MAY25 34.00 C 0.00 0.00 0.00 9.16 - 112 0 0 -
29MAY25 35.00 C 0.00 0.00 0.00 8.69 - 111 0 0 -
29MAY25 36.00 C 0.00 0.00 0.00 8.25 - 111 0 0 -
29MAY25 37.00 C 0.00 0.00 0.00 7.83 - 111 0 0 -
29MAY25 38.00 C 0.00 0.00 0.00 7.43 - 111 0 0 -
29MAY25 39.00 C 0.00 0.00 0.00 7.05 - 111 0 0 -
29MAY25 40.00 C 0.00 0.00 0.00 6.69 - 112 0 0 -
29MAY25 41.00 C 0.00 0.00 0.00 6.34 - 111 0 0 -
29MAY25 42.00 C 0.00 0.00 0.00 6.02 - 112 0 0 -
29MAY25 43.00 C 0.00 0.00 0.00 5.71 - 112 0 0 -
29MAY25 44.00 C 0.00 0.00 0.00 5.41 - 111 0 0 -
29MAY25 45.00 C 0.00 0.00 0.00 5.14 - 112 0 0 -
29MAY25 46.00 C 0.00 0.00 0.00 4.87 - 111 0 0 -
27JUN25 28.00 C 0.00 0.00 0.00 13.45 - 111 0 0 -
27JUN25 29.00 C 0.00 0.00 0.00 12.89 - 112 0 0 -
27JUN25 30.00 C 0.00 0.00 0.00 12.35 - 111 0 0 -
27JUN25 31.00 C 0.00 0.00 0.00 11.83 - 111 0 0 -
27JUN25 32.00 C 0.00 0.00 0.00 11.34 - 112 0 0 -
27JUN25 33.00 C 0.00 0.00 0.00 10.86 - 111 0 0 -
27JUN25 34.00 C 0.00 0.00 0.00 10.41 - 112 0 0 -
27JUN25 35.00 C 0.00 0.00 0.00 9.97 - 112 0 0 -
27JUN25 36.00 C 0.00 0.00 0.00 9.55 - 111 0 0 -
27JUN25 37.00 C 0.00 0.00 0.00 9.15 - 111 0 0 -
27JUN25 38.00 C 0.00 0.00 0.00 8.77 - 112 0 0 -
27JUN25 39.00 C 0.00 0.00 0.00 8.40 - 111 0 0 -
27JUN25 40.00 C 0.00 0.00 0.00 8.05 - 112 0 0 -
27JUN25 41.00 C 0.00 0.00 0.00 7.71 - 111 0 0 -
27JUN25 42.00 C 0.00 0.00 0.00 7.39 - 111 0 0 -
27JUN25 43.00 C 0.00 0.00 0.00 7.09 - 112 0 0 -
27JUN25 44.00 C 0.00 0.00 0.00 6.79 - 111 0 0 -
27JUN25 45.00 C 0.00 0.00 0.00 6.51 - 111 0 0 -
27JUN25 46.00 C 0.00 0.00 0.00 6.24 - 111 0 0 -
29SEP25 28.00 C 0.00 0.00 0.00 16.07 - 111 0 0 -
29SEP25 29.00 C 0.00 0.00 0.00 15.61 - 112 0 0 -
29SEP25 30.00 C 0.00 0.00 0.00 15.16 - 112 0 0 -
29SEP25 31.00 C 0.00 0.00 0.00 14.72 - 111 0 0 -
29SEP25 32.00 C 0.00 0.00 0.00 14.30 - 111 0 0 -
29SEP25 33.00 C 0.00 0.00 0.00 13.90 - 112 0 0 -
29SEP25 34.00 C 0.00 0.00 0.00 13.51 - 112 0 0 -
29SEP25 35.00 C 0.00 0.00 0.00 13.13 - 112 0 0 -
29SEP25 36.00 C 0.00 0.00 0.00 12.77 - 112 0 0 -
29SEP25 37.00 C 0.00 0.00 0.00 12.41 - 111 0 0 -
29SEP25 38.00 C 0.00 0.00 0.00 12.07 - 111 0 0 -
29SEP25 39.00 C 0.00 0.00 0.00 11.74 - 111 0 0 -
29SEP25 40.00 C 0.00 0.00 0.00 11.42 - 111 0 0 -
29SEP25 41.00 C 0.00 0.00 0.00 11.12 - 112 0 0 -
29SEP25 42.00 C 0.00 0.00 0.00 10.82 - 112 0 0 -
29SEP25 43.00 C 0.00 0.00 0.00 10.53 - 111 0 0 -
29SEP25 44.00 C 0.00 0.00 0.00 10.25 - 111 0 0 -
29SEP25 45.00 C 0.00 0.00 0.00 9.98 - 111 0 0 -
29SEP25 46.00 C 0.00 0.00 0.00 9.72 - 111 0 0 -
30DEC25 28.00 C 0.00 0.00 0.00 18.07 - 112 0 0 -
30DEC25 29.00 C 0.00 0.00 0.00 17.66 - 111 0 0 -
30DEC25 30.00 C 0.00 0.00 0.00 17.26 - 111 0 0 -
30DEC25 31.00 C 0.00 0.00 0.00 16.88 - 111 0 0 -
30DEC25 32.00 C 0.00 0.00 0.00 16.51 - 112 0 0 -
30DEC25 33.00 C 0.00 0.00 0.00 16.15 - 112 0 0 -
30DEC25 34.00 C 0.00 0.00 0.00 15.80 - 111 0 0 -
30DEC25 35.00 C 0.00 0.00 0.00 15.46 - 111 0 0 -
30DEC25 36.00 C 0.00 0.00 0.00 15.13 - 111 0 0 -
30DEC25 37.00 C 0.00 0.00 0.00 14.82 - 112 0 0 -
30DEC25 38.00 C 0.00 0.00 0.00 14.51 - 112 0 0 -
30DEC25 39.00 C 0.00 0.00 0.00 14.21 - 112 0 0 -
30DEC25 40.00 C 0.00 0.00 0.00 13.92 - 112 0 0 -
30DEC25 41.00 C 0.00 0.00 0.00 13.63 - 111 0 0 -
30DEC25 42.00 C 0.00 0.00 0.00 13.36 - 112 0 0 -
30DEC25 43.00 C 0.00 0.00 0.00 13.09 - 111 0 0 -
30DEC25 44.00 C 0.00 0.00 0.00 12.83 - 111 0 0 -
30DEC25 45.00 C 0.00 0.00 0.00 12.58 - 111 0 0 -
30DEC25 46.00 C 0.00 0.00 0.00 12.33 - 111 0 0 -
30MAR26 28.00 C 0.00 0.00 0.00 19.69 - 112 0 0 -
30MAR26 29.00 C 0.00 0.00 0.00 19.32 - 111 0 0 -
30MAR26 30.00 C 0.00 0.00 0.00 18.97 - 112 0 0 -
30MAR26 31.00 C 0.00 0.00 0.00 18.62 - 111 0 0 -
30MAR26 32.00 C 0.00 0.00 0.00 18.29 - 112 0 0 -
30MAR26 33.00 C 0.00 0.00 0.00 17.96 - 112 0 0 -
30MAR26 34.00 C 0.00 0.00 0.00 17.64 - 111 0 0 -
30MAR26 35.00 C 0.00 0.00 0.00 17.33 - 111 0 0 -
30MAR26 36.00 C 0.00 0.00 0.00 17.04 - 112 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 16.74 - 111 0 0 -
30MAR26 38.00 C 0.00 0.00 0.00 16.46 - 111 0 0 -
30MAR26 39.00 C 0.00 0.00 0.00 16.19 - 112 0 0 -
30MAR26 40.00 C 0.00 0.00 0.00 15.92 - 112 0 0 -
30MAR26 41.00 C 0.00 0.00 0.00 15.66 - 112 0 0 -
30MAR26 42.00 C 0.00 0.00 0.00 15.40 - 111 0 0 -
30MAR26 43.00 C 0.00 0.00 0.00 15.15 - 111 0 0 -
30MAR26 44.00 C 0.00 0.00 0.00 14.91 - 111 0 0 -
30MAR26 45.00 C 0.00 0.00 0.00 14.68 - 112 0 0 -
30MAR26 46.00 C 0.00 0.00 0.00 14.45 - 112 0 0 -
TOTAL CALL 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 0.31 - 112 0 0 -
28MAR25 29.00 P 0.00 0.00 0.00 0.43 - 111 0 0 -
28MAR25 30.00 P 0.00 0.00 0.00 0.59 - 111 0 0 -
28MAR25 31.00 P 0.00 0.00 0.00 0.80 - 111 0 0 -
28MAR25 32.00 P 0.00 0.00 0.00 1.05 - 111 0 0 -
28MAR25 33.00 P 0.00 0.00 0.00 1.34 - 111 0 0 -
28MAR25 34.00 P 0.00 0.00 0.00 1.69 - 112 0 0 -
28MAR25 35.00 P 0.00 0.00 0.00 2.09 - 111 0 0 -
28MAR25 36.00 P 0.00 0.00 0.00 2.53 - 112 0 0 -
28MAR25 37.00 P 0.00 0.00 0.00 3.03 - 111 0 0 -
28MAR25 38.00 P 0.00 0.00 0.00 3.58 - 112 0 0 -
28MAR25 39.00 P 0.00 0.00 0.00 4.16 - 112 0 0 -
28MAR25 40.00 P 0.00 0.00 0.00 4.81 - 112 0 0 -
28MAR25 41.00 P 0.00 0.00 0.00 5.48 - 112 0 0 -
28MAR25 42.00 P 0.00 0.00 0.00 6.20 - 111 0 0 -
28MAR25 43.00 P 0.00 0.00 0.00 6.95 - 111 0 0 -
28MAR25 44.00 P 0.00 0.00 0.00 7.74 - 111 0 0 -
28MAR25 45.00 P 0.00 0.00 0.00 8.55 - 111 0 0 -
28MAR25 46.00 P 0.00 0.00 0.00 9.40 - 112 0 0 -
29APR25 28.00 P 0.00 0.00 0.00 1.70 - 111 0 0 -
29APR25 29.00 P 0.00 0.00 0.00 2.00 - 111 0 0 -
29APR25 30.00 P 0.00 0.00 0.00 2.35 - 112 0 0 -
29APR25 31.00 P 0.00 0.00 0.00 2.72 - 111 0 0 -
29APR25 32.00 P 0.00 0.00 0.00 3.11 - 112 0 0 -
29APR25 33.00 P 0.00 0.00 0.00 3.56 - 111 0 0 -
29APR25 34.00 P 0.00 0.00 0.00 4.01 - 111 0 0 -
29APR25 35.00 P 0.00 0.00 0.00 4.51 - 112 0 0 -
29APR25 36.00 P 0.00 0.00 0.00 5.04 - 112 0 0 -
29APR25 37.00 P 0.00 0.00 0.00 5.57 - 111 0 0 -
29APR25 38.00 P 0.00 0.00 0.00 6.15 - 111 0 0 -
29APR25 39.00 P 0.00 0.00 0.00 6.76 - 111 0 0 -
29APR25 40.00 P 0.00 0.00 0.00 7.38 - 112 0 0 -
29APR25 41.00 P 0.00 0.00 0.00 8.02 - 111 0 0 -
29APR25 42.00 P 0.00 0.00 0.00 8.71 - 112 0 0 -
29APR25 43.00 P 0.00 0.00 0.00 9.40 - 112 0 0 -
29APR25 44.00 P 0.00 0.00 0.00 10.09 - 111 0 0 -
29APR25 45.00 P 0.00 0.00 0.00 10.84 - 111 0 0 -
29APR25 46.00 P 0.00 0.00 0.00 11.60 - 112 0 0 -
29MAY25 28.00 P 0.00 0.00 0.00 2.82 - 112 0 0 -
29MAY25 29.00 P 0.00 0.00 0.00 3.21 - 111 0 0 -
29MAY25 30.00 P 0.00 0.00 0.00 3.61 - 112 0 0 -
29MAY25 31.00 P 0.00 0.00 0.00 4.05 - 112 0 0 -
29MAY25 32.00 P 0.00 0.00 0.00 4.52 - 112 0 0 -
29MAY25 33.00 P 0.00 0.00 0.00 4.99 - 111 0 0 -
29MAY25 34.00 P 0.00 0.00 0.00 5.49 - 112 0 0 -
29MAY25 35.00 P 0.00 0.00 0.00 6.04 - 112 0 0 -
29MAY25 36.00 P 0.00 0.00 0.00 6.59 - 111 0 0 -
29MAY25 37.00 P 0.00 0.00 0.00 7.15 - 112 0 0 -
29MAY25 38.00 P 0.00 0.00 0.00 7.75 - 112 0 0 -
29MAY25 39.00 P 0.00 0.00 0.00 8.38 - 112 0 0 -
29MAY25 40.00 P 0.00 0.00 0.00 9.01 - 112 0 0 -
29MAY25 41.00 P 0.00 0.00 0.00 9.64 - 112 0 0 -
29MAY25 42.00 P 0.00 0.00 0.00 10.31 - 111 0 0 -
29MAY25 43.00 P 0.00 0.00 0.00 11.01 - 111 0 0 -
29MAY25 44.00 P 0.00 0.00 0.00 11.72 - 112 0 0 -
29MAY25 45.00 P 0.00 0.00 0.00 12.42 - 112 0 0 -
29MAY25 46.00 P 0.00 0.00 0.00 13.13 - 111 0 0 -
27JUN25 28.00 P 0.00 0.00 0.00 3.76 - 111 0 0 -
27JUN25 29.00 P 0.00 0.00 0.00 4.17 - 111 0 0 -
27JUN25 30.00 P 0.00 0.00 0.00 4.63 - 111 0 0 -
27JUN25 31.00 P 0.00 0.00 0.00 5.12 - 112 0 0 -
27JUN25 32.00 P 0.00 0.00 0.00 5.61 - 112 0 0 -
27JUN25 33.00 P 0.00 0.00 0.00 6.10 - 112 0 0 -
27JUN25 34.00 P 0.00 0.00 0.00 6.66 - 112 0 0 -
27JUN25 35.00 P 0.00 0.00 0.00 7.22 - 111 0 0 -
27JUN25 36.00 P 0.00 0.00 0.00 7.79 - 111 0 0 -
27JUN25 37.00 P 0.00 0.00 0.00 8.36 - 111 0 0 -
27JUN25 38.00 P 0.00 0.00 0.00 8.98 - 112 0 0 -
27JUN25 39.00 P 0.00 0.00 0.00 9.62 - 111 0 0 -
27JUN25 40.00 P 0.00 0.00 0.00 10.26 - 111 0 0 -
27JUN25 41.00 P 0.00 0.00 0.00 10.91 - 112 0 0 -
27JUN25 42.00 P 0.00 0.00 0.00 11.56 - 112 0 0 -
27JUN25 43.00 P 0.00 0.00 0.00 12.26 - 111 0 0 -
27JUN25 44.00 P 0.00 0.00 0.00 12.98 - 112 0 0 -
27JUN25 45.00 P 0.00 0.00 0.00 13.69 - 111 0 0 -
27JUN25 46.00 P 0.00 0.00 0.00 14.41 - 112 0 0 -
29SEP25 28.00 P 0.00 0.00 0.00 6.13 - 111 0 0 -
29SEP25 29.00 P 0.00 0.00 0.00 6.66 - 112 0 0 -
29SEP25 30.00 P 0.00 0.00 0.00 7.19 - 112 0 0 -
29SEP25 31.00 P 0.00 0.00 0.00 7.71 - 111 0 0 -
29SEP25 32.00 P 0.00 0.00 0.00 8.27 - 112 0 0 -
29SEP25 33.00 P 0.00 0.00 0.00 8.87 - 111 0 0 -
29SEP25 34.00 P 0.00 0.00 0.00 9.48 - 112 0 0 -
29SEP25 35.00 P 0.00 0.00 0.00 10.08 - 111 0 0 -
29SEP25 36.00 P 0.00 0.00 0.00 10.69 - 112 0 0 -
29SEP25 37.00 P 0.00 0.00 0.00 11.30 - 112 0 0 -
29SEP25 38.00 P 0.00 0.00 0.00 11.95 - 112 0 0 -
29SEP25 39.00 P 0.00 0.00 0.00 12.63 - 112 0 0 -
29SEP25 40.00 P 0.00 0.00 0.00 13.30 - 111 0 0 -
29SEP25 41.00 P 0.00 0.00 0.00 13.98 - 111 0 0 -
29SEP25 42.00 P 0.00 0.00 0.00 14.66 - 111 0 0 -
29SEP25 43.00 P 0.00 0.00 0.00 15.34 - 111 0 0 -
29SEP25 44.00 P 0.00 0.00 0.00 16.03 - 112 0 0 -
29SEP25 45.00 P 0.00 0.00 0.00 16.76 - 111 0 0 -
29SEP25 46.00 P 0.00 0.00 0.00 17.51 - 112 0 0 -
30DEC25 28.00 P 0.00 0.00 0.00 7.91 - 112 0 0 -
30DEC25 29.00 P 0.00 0.00 0.00 8.46 - 111 0 0 -
30DEC25 30.00 P 0.00 0.00 0.00 9.02 - 112 0 0 -
30DEC25 31.00 P 0.00 0.00 0.00 9.61 - 112 0 0 -
30DEC25 32.00 P 0.00 0.00 0.00 10.24 - 112 0 0 -
30DEC25 33.00 P 0.00 0.00 0.00 10.87 - 112 0 0 -
30DEC25 34.00 P 0.00 0.00 0.00 11.50 - 112 0 0 -
30DEC25 35.00 P 0.00 0.00 0.00 12.13 - 111 0 0 -
30DEC25 36.00 P 0.00 0.00 0.00 12.77 - 112 0 0 -
30DEC25 37.00 P 0.00 0.00 0.00 13.40 - 111 0 0 -
30DEC25 38.00 P 0.00 0.00 0.00 14.08 - 112 0 0 -
30DEC25 39.00 P 0.00 0.00 0.00 14.78 - 112 0 0 -
30DEC25 40.00 P 0.00 0.00 0.00 15.48 - 111 0 0 -
30DEC25 41.00 P 0.00 0.00 0.00 16.18 - 111 0 0 -
30DEC25 42.00 P 0.00 0.00 0.00 16.89 - 112 0 0 -
30DEC25 43.00 P 0.00 0.00 0.00 17.59 - 112 0 0 -
30DEC25 44.00 P 0.00 0.00 0.00 18.29 - 111 0 0 -
30DEC25 45.00 P 0.00 0.00 0.00 19.00 - 111 0 0 -
30DEC25 46.00 P 0.00 0.00 0.00 19.73 - 112 0 0 -
30MAR26 28.00 P 0.00 0.00 0.00 9.30 - 112 0 0 -
30MAR26 29.00 P 0.00 0.00 0.00 9.88 - 112 0 0 -
30MAR26 30.00 P 0.00 0.00 0.00 10.48 - 111 0 0 -
30MAR26 31.00 P 0.00 0.00 0.00 11.13 - 111 0 0 -
30MAR26 32.00 P 0.00 0.00 0.00 11.78 - 111 0 0 -
30MAR26 33.00 P 0.00 0.00 0.00 12.43 - 111 0 0 -
30MAR26 34.00 P 0.00 0.00 0.00 13.08 - 111 0 0 -
30MAR26 35.00 P 0.00 0.00 0.00 13.74 - 112 0 0 -
30MAR26 36.00 P 0.00 0.00 0.00 14.39 - 111 0 0 -
30MAR26 37.00 P 0.00 0.00 0.00 15.05 - 112 0 0 -
30MAR26 38.00 P 0.00 0.00 0.00 15.75 - 112 0 0 -
30MAR26 39.00 P 0.00 0.00 0.00 16.47 - 112 0 0 -
30MAR26 40.00 P 0.00 0.00 0.00 17.18 - 111 0 0 -
30MAR26 41.00 P 0.00 0.00 0.00 17.90 - 111 0 0 -
30MAR26 42.00 P 0.00 0.00 0.00 18.63 - 112 0 0 -
30MAR26 43.00 P 0.00 0.00 0.00 19.35 - 112 0 0 -
30MAR26 44.00 P 0.00 0.00 0.00 20.07 - 112 0 0 -
30MAR26 45.00 P 0.00 0.00 0.00 20.79 - 111 0 0 -
30MAR26 46.00 P 0.00 0.00 0.00 21.52 - 112 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 HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 107.00
28MAR25 62.50 C 0.00 0.00 0.00 44.60 +0.30 89 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 42.10 +0.29 64 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 39.60 +0.29 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 37.11 +0.29 68 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 34.61 +0.29 0 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 32.12 +0.30 61 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 29.62 +0.29 49 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 27.12 +0.29 0 0 0 0
28MAR25 82.50 C 0.00 0.00 0.00 24.63 +0.29 44 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 22.13 +0.29 0 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 19.63 +0.29 0 0 0 0
28MAR25 90.00 C 0.00 0.00 0.00 17.14 +0.29 29 0 0 0
28MAR25 92.50 C 0.00 0.00 0.00 14.64 +0.29 0 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 12.15 +0.28 22 0 0 0
28MAR25 97.50 C 0.00 0.00 0.00 9.90 +0.49 34 0 5 0
28MAR25 100.00 C 0.00 0.00 0.00 7.50 +0.50 29 0 3 0
28MAR25 102.50 C 0.00 0.00 0.00 5.22 +0.39 26 0 7 0
28MAR25 105.00 C 0.00 0.00 0.00 3.28 +0.25 24 0 36 0
28MAR25 107.50 C 2.14 2.14 2.06 1.83 +0.10 23 45 893 -27
28MAR25 110.00 C 1.08 1.20 0.99 0.89 -0.02 23 114 944 -12
28MAR25 112.50 C 0.51 0.51 0.51 0.37 -0.04 23 10 843 +10
28MAR25 115.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 866 0
28MAR25 117.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 267 0
28MAR25 120.00 C 0.00 0.00 0.00 0.02 0.00 25 0 696 0
28MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 195 0
28MAR25 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 159 0
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 22 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 88 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 95 0
29APR25 70.00 C 0.00 0.00 0.00 37.35 +0.29 0 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 34.87 +0.30 37 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 32.38 +0.29 31 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 29.89 +0.29 0 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 27.40 +0.29 0 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 24.92 +0.29 25 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 22.43 +0.29 20 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 19.95 +0.29 21 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 17.47 +0.27 20 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 15.02 +0.25 20 0 0 0
29APR25 95.00 C 0.00 0.00 0.00 12.62 +0.22 20 0 0 0
29APR25 97.50 C 0.00 0.00 0.00 10.61 +0.57 25 0 0 0
29APR25 100.00 C 0.00 0.00 0.00 8.25 +0.45 21 0 8 0
29APR25 102.50 C 0.00 0.00 0.00 6.38 +0.35 22 0 58 0
29APR25 105.00 C 0.00 0.00 0.00 4.65 +0.23 21 0 281 0
29APR25 107.50 C 0.00 0.00 0.00 3.24 +0.05 21 0 510 0
29APR25 110.00 C 2.42 2.42 2.28 2.15 -0.06 21 105 669 +100
29APR25 112.50 C 1.64 1.70 1.64 1.36 -0.12 20 107 597 +103
29APR25 115.00 C 0.00 0.00 0.00 0.82 -0.10 20 0 130 0
29APR25 117.50 C 0.00 0.00 0.00 0.47 -0.08 20 0 129 0
29APR25 120.00 C 0.00 0.00 0.00 0.25 -0.07 20 0 601 0
29APR25 122.50 C 0.00 0.00 0.00 0.13 -0.04 20 0 48 0
29APR25 125.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 158 0
29APR25 127.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR25 132.50 C 0.00 0.00 0.00 0.01 0.00 21 0 40 0
29MAY25 75.00 C 0.00 0.00 0.00 32.50 +0.29 25 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 30.02 +0.30 26 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 27.53 +0.29 0 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 25.05 +0.29 19 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 22.58 +0.29 22 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 20.11 +0.28 21 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 17.67 +0.26 21 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 15.28 +0.23 21 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 12.97 +0.20 21 0 0 0
29MAY25 97.50 C 0.00 0.00 0.00 10.91 +0.45 22 0 0 0
29MAY25 100.00 C 0.00 0.00 0.00 8.83 +0.39 21 0 0 0
29MAY25 102.50 C 0.00 0.00 0.00 7.05 +0.30 22 0 537 0
29MAY25 105.00 C 5.62 5.62 5.62 5.45 +0.22 21 10 257 0
29MAY25 107.50 C 0.00 0.00 0.00 4.13 +0.16 21 0 125 0
29MAY25 110.00 C 3.22 3.22 3.14 3.00 +0.03 21 222 895 -15
29MAY25 112.50 C 2.38 2.38 2.38 2.13 -0.08 21 15 315 0
29MAY25 115.00 C 0.00 0.00 0.00 1.48 -0.07 21 0 885 0
29MAY25 117.50 C 0.00 0.00 0.00 0.99 -0.08 21 0 66 0
29MAY25 120.00 C 0.00 0.00 0.00 0.65 -0.06 21 0 4 0
29MAY25 122.50 C 0.00 0.00 0.00 0.41 -0.06 21 0 25 0
29MAY25 125.00 C 0.00 0.00 0.00 0.26 -0.04 21 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 0.16 -0.02 21 0 2 0
29MAY25 130.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 30 0
27JUN25 65.00 C 0.00 0.00 0.00 42.43 +0.29 0 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 39.95 +0.30 0 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 37.47 +0.30 30 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 34.98 +0.29 0 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 32.50 +0.29 0 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 30.02 +0.30 23 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 27.54 +0.30 23 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 25.06 +0.29 21 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 22.58 +0.28 20 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 20.13 +0.27 20 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 17.72 +0.25 20 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 15.37 +0.22 20 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 13.12 +0.18 20 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 11.17 +0.40 21 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 9.23 +0.37 21 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 7.43 +0.27 21 0 109 0
27JUN25 105.00 C 0.00 0.00 0.00 5.91 +0.21 21 0 138 0
27JUN25 107.50 C 4.80 4.80 4.80 4.66 +0.18 21 74 172 +34
27JUN25 110.00 C 3.76 3.76 3.76 3.55 +0.07 21 74 482 0
27JUN25 112.50 C 2.90 2.96 2.89 2.66 -0.04 20 119 298 +45
27JUN25 115.00 C 2.30 2.32 2.30 1.95 -0.08 20 60 144 +31
27JUN25 117.50 C 1.78 1.78 1.77 1.41 -0.07 20 30 92 +30
27JUN25 120.00 C 0.00 0.00 0.00 0.99 -0.08 20 0 42 0
27JUN25 122.50 C 0.00 0.00 0.00 0.69 -0.06 20 0 92 0
27JUN25 125.00 C 0.00 0.00 0.00 0.47 -0.05 20 0 18 0
27JUN25 127.50 C 0.00 0.00 0.00 0.32 -0.03 20 0 48 0
27JUN25 130.00 C 0.00 0.00 0.00 0.20 -0.03 20 0 88 0
27JUN25 132.50 C 0.00 0.00 0.00 0.13 -0.02 20 0 253 0
29SEP25 65.00 C 0.00 0.00 0.00 42.43 +0.29 27 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 39.95 +0.29 25 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 37.47 +0.29 24 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 34.98 +0.28 21 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 32.51 +0.28 20 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 30.06 +0.28 20 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 27.65 +0.27 20 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 25.29 +0.26 20 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 22.97 +0.25 20 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 20.71 +0.23 20 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 18.53 +0.21 20 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 16.45 +0.19 20 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 14.47 +0.16 20 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 12.62 +0.13 20 0 15 0
29SEP25 100.00 C 0.00 0.00 0.00 10.89 +0.10 20 0 88 0
29SEP25 102.50 C 0.00 0.00 0.00 9.31 +0.08 20 0 126 0
29SEP25 105.00 C 0.00 0.00 0.00 7.91 +0.06 20 0 71 0
29SEP25 107.50 C 0.00 0.00 0.00 6.46 +0.04 19 0 62 0
29SEP25 110.00 C 0.00 0.00 0.00 5.54 +0.02 20 0 130 0
29SEP25 112.50 C 0.00 0.00 0.00 4.54 -0.01 20 0 19 0
29SEP25 115.00 C 0.00 0.00 0.00 3.73 0.00 20 0 10 0
29SEP25 117.50 C 0.00 0.00 0.00 3.03 -0.02 20 0 48 0
29SEP25 120.00 C 0.00 0.00 0.00 2.42 -0.02 20 0 3 0
29SEP25 122.50 C 0.00 0.00 0.00 1.92 -0.03 20 0 177 0
29SEP25 125.00 C 0.00 0.00 0.00 1.53 -0.03 20 0 109 0
29SEP25 127.50 C 0.00 0.00 0.00 1.19 -0.03 20 0 0 0
29SEP25 130.00 C 0.00 0.00 0.00 0.92 -0.03 20 0 4 0
29SEP25 132.50 C 0.00 0.00 0.00 0.72 -0.02 20 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 38.04 +0.29 19 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 35.64 +0.28 19 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 33.26 +0.27 19 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 30.91 +0.27 19 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 28.58 +0.25 19 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 26.30 +0.24 19 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 24.08 +0.23 19 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 21.92 +0.21 19 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 19.85 +0.19 19 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 17.85 +0.16 19 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 15.95 +0.13 19 0 22 0
30DEC25 97.50 C 0.00 0.00 0.00 14.20 +0.13 19 0 100 0
30DEC25 100.00 C 0.00 0.00 0.00 12.55 +0.10 19 0 7 0
30DEC25 102.50 C 0.00 0.00 0.00 11.00 +0.06 19 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 9.60 +0.05 19 0 43 0
30DEC25 107.50 C 0.00 0.00 0.00 8.09 +0.03 19 0 28 0
30DEC25 110.00 C 0.00 0.00 0.00 7.17 +0.01 19 0 40 0
30DEC25 112.50 C 0.00 0.00 0.00 6.16 +0.01 19 0 16 0
30DEC25 115.00 C 0.00 0.00 0.00 5.25 -0.01 19 0 5 0
30DEC25 117.50 C 0.00 0.00 0.00 4.42 -0.02 19 0 63 0
30DEC25 120.00 C 0.00 0.00 0.00 3.75 -0.02 19 0 6 0
30DEC25 122.50 C 0.00 0.00 0.00 3.12 -0.03 19 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 2.61 -0.04 19 0 40 0
30DEC25 127.50 C 0.00 0.00 0.00 2.16 -0.04 19 0 3 0
30DEC25 130.00 C 0.00 0.00 0.00 1.78 -0.04 19 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 1.47 -0.03 19 0 10 0
30MAR26 82.50 C 0.00 0.00 0.00 27.48 +0.22 20 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 25.37 +0.22 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 23.34 +0.19 20 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 21.38 +0.17 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 19.50 +0.17 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 17.74 +0.14 21 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 16.03 +0.10 20 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 14.47 +0.10 20 0 15 0
30MAR26 102.50 C 0.00 0.00 0.00 13.00 +0.08 21 0 5 0
30MAR26 105.00 C 0.00 0.00 0.00 11.62 +0.07 21 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 10.06 +0.05 20 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 9.18 +0.04 20 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 8.15 +0.02 21 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 7.15 +0.01 20 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 6.32 0.00 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 5.50 0.00 21 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 4.83 -0.01 21 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 4.18 -0.02 21 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 3.64 -0.03 20 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 3.14 -0.03 20 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 2.71 -0.03 20 0 0 0
TOTAL CALL 985 14,787 +299
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 117 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 400 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 800 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 75 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 442 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 411 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 402 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 384 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,474 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,130 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,325 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,007 0
28MAR25 95.00 P 0.07 0.07 0.07 0.01 -0.01 24 1 1,760 -1
28MAR25 97.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 728 0
28MAR25 100.00 P 0.00 0.00 0.00 0.14 -0.07 23 0 320 0
28MAR25 102.50 P 0.36 0.36 0.36 0.40 -0.15 22 33 390 0
28MAR25 105.00 P 0.90 0.90 0.85 1.00 -0.25 22 16 646 -9
28MAR25 107.50 P 2.00 2.00 1.80 2.07 -0.41 22 49 356 -49
28MAR25 110.00 P 3.59 3.71 3.31 3.62 -0.49 21 97 66 -39
28MAR25 112.50 P 0.00 0.00 0.00 5.67 -0.52 21 0 3 0
28MAR25 115.00 P 0.00 0.00 0.00 8.04 -0.32 23 0 103 0
28MAR25 117.50 P 0.00 0.00 0.00 10.50 -0.30 0 0 4 0
28MAR25 120.00 P 0.00 0.00 0.00 13.00 -0.30 0 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 15.50 -0.30 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 18.00 -0.30 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 20.50 -0.30 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 23.00 -0.30 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 25.50 -0.30 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 28.00 -0.30 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 30.50 -0.30 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0 423 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 0.02 -0.02 20 0 219 0
29APR25 92.50 P 0.00 0.00 0.00 0.06 -0.03 21 0 671 0
29APR25 95.00 P 0.00 0.00 0.00 0.14 -0.08 20 0 633 0
29APR25 97.50 P 0.00 0.00 0.00 0.33 -0.10 20 0 312 0
29APR25 100.00 P 0.00 0.00 0.00 0.65 -0.16 20 0 255 0
29APR25 102.50 P 1.29 1.29 1.12 1.16 -0.26 20 80 269 0
29APR25 105.00 P 1.90 1.91 1.90 1.96 -0.38 20 146 413 0
29APR25 107.50 P 3.11 3.20 2.89 3.11 -0.47 20 167 653 0
29APR25 110.00 P 4.28 4.32 4.26 4.55 -0.52 20 85 123 +55
29APR25 112.50 P 0.00 0.00 0.00 6.33 -0.60 20 0 18 0
29APR25 115.00 P 0.00 0.00 0.00 8.39 -0.39 20 0 11 0
29APR25 117.50 P 0.00 0.00 0.00 10.63 -0.35 20 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 13.01 -0.33 20 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 15.50 -0.30 0 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 18.00 -0.30 0 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 20.50 -0.30 0 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 23.00 -0.30 0 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 25.50 -0.30 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 25 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 0.01 -0.01 21 0 150 0
29MAY25 85.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 70 0
29MAY25 87.50 P 0.00 0.00 0.00 0.08 -0.03 21 0 101 0
29MAY25 90.00 P 0.00 0.00 0.00 0.16 -0.05 21 0 69 0
29MAY25 92.50 P 0.00 0.00 0.00 0.31 -0.09 21 0 212 0
29MAY25 95.00 P 0.00 0.00 0.00 0.54 -0.15 21 0 458 0
29MAY25 97.50 P 0.00 0.00 0.00 0.92 -0.20 21 0 343 0
29MAY25 100.00 P 0.00 0.00 0.00 1.47 -0.26 20 0 1,243 0
29MAY25 102.50 P 0.00 0.00 0.00 2.24 -0.26 20 0 701 0
29MAY25 105.00 P 0.00 0.00 0.00 3.23 -0.41 20 0 155 0
29MAY25 107.50 P 0.00 0.00 0.00 4.46 -0.52 20 0 293 0
29MAY25 110.00 P 0.00 0.00 0.00 6.00 -0.57 20 0 60 0
29MAY25 112.50 P 0.00 0.00 0.00 7.73 -0.36 20 0 30 0
29MAY25 115.00 P 0.00 0.00 0.00 9.69 -0.37 21 0 30 0
29MAY25 117.50 P 0.00 0.00 0.00 11.75 -0.36 21 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 13.94 -0.34 21 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 16.22 -0.33 21 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 18.56 -0.33 21 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 20.96 -0.32 21 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 23.39 -0.31 21 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 25.84 -0.30 21 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 0.01 -0.01 20 0 268 0
27JUN25 82.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 308 0
27JUN25 85.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 998 0
27JUN25 87.50 P 0.00 0.00 0.00 0.15 -0.04 20 0 330 0
27JUN25 90.00 P 0.00 0.00 0.00 0.28 -0.07 20 0 1,743 0
27JUN25 92.50 P 0.00 0.00 0.00 0.48 -0.12 20 0 248 0
27JUN25 95.00 P 0.00 0.00 0.00 0.77 -0.15 20 0 297 0
27JUN25 97.50 P 0.00 0.00 0.00 1.22 -0.19 20 0 169 0
27JUN25 100.00 P 0.00 0.00 0.00 1.84 -0.24 20 0 180 0
27JUN25 102.50 P 0.00 0.00 0.00 2.65 -0.31 20 0 44 0
27JUN25 105.00 P 0.00 0.00 0.00 3.65 -0.43 20 0 90 0
27JUN25 107.50 P 0.00 0.00 0.00 4.89 -0.53 20 0 287 0
27JUN25 110.00 P 0.00 0.00 0.00 6.38 -0.58 20 0 120 0
27JUN25 112.50 P 0.00 0.00 0.00 8.10 -0.53 20 0 30 0
27JUN25 115.00 P 0.00 0.00 0.00 10.00 -0.37 20 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 12.00 -0.37 20 0 2 0
27JUN25 120.00 P 0.00 0.00 0.00 14.13 -0.36 20 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 16.36 -0.34 20 0 19 0
27JUN25 125.00 P 0.00 0.00 0.00 18.67 -0.33 20 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 21.03 -0.32 20 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 23.43 -0.32 20 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 25.87 -0.30 20 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29SEP25 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 34 0
29SEP25 72.50 P 0.00 0.00 0.00 0.02 0.00 20 0 6 0
29SEP25 75.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 26 0
29SEP25 77.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 289 0
29SEP25 80.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 360 0
29SEP25 82.50 P 0.00 0.00 0.00 0.20 -0.03 20 0 235 0
29SEP25 85.00 P 0.00 0.00 0.00 0.33 -0.04 20 0 721 0
29SEP25 87.50 P 0.00 0.00 0.00 0.53 -0.05 20 0 43 0
29SEP25 90.00 P 0.94 0.94 0.94 0.82 -0.06 20 10 112 0
29SEP25 92.50 P 0.00 0.00 0.00 1.17 -0.11 20 0 64 0
29SEP25 95.00 P 0.00 0.00 0.00 1.66 -0.13 20 0 3 0
29SEP25 97.50 P 0.00 0.00 0.00 2.27 -0.16 20 0 6 0
29SEP25 100.00 P 0.00 0.00 0.00 3.02 -0.20 20 0 326 0
29SEP25 102.50 P 0.00 0.00 0.00 3.93 -0.22 20 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 5.02 -0.24 20 0 35 0
29SEP25 107.50 P 0.00 0.00 0.00 6.46 -0.27 20 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 7.68 -0.28 20 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 9.24 -0.29 20 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 10.97 -0.30 20 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 12.83 -0.31 20 0 1 0
29SEP25 120.00 P 0.00 0.00 0.00 14.81 -0.31 20 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 16.89 -0.31 20 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 19.08 -0.31 20 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 21.34 -0.30 20 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 23.66 -0.29 20 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 26.02 -0.29 20 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.03 -0.01 19 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 19 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.17 -0.02 20 0 38 0
30DEC25 80.00 P 0.00 0.00 0.00 0.27 -0.04 19 0 104 0
30DEC25 82.50 P 0.00 0.00 0.00 0.41 -0.05 19 0 4 0
30DEC25 85.00 P 0.00 0.00 0.00 0.61 -0.07 19 0 37 0
30DEC25 87.50 P 0.00 0.00 0.00 0.89 -0.08 19 0 15 0
30DEC25 90.00 P 0.00 0.00 0.00 1.25 -0.11 19 0 75 0
30DEC25 92.50 P 0.00 0.00 0.00 1.70 -0.13 19 0 15 0
30DEC25 95.00 P 0.00 0.00 0.00 2.25 -0.16 19 0 129 0
30DEC25 97.50 P 0.00 0.00 0.00 2.94 -0.18 19 0 22 0
30DEC25 100.00 P 0.00 0.00 0.00 3.76 -0.21 19 0 185 0
30DEC25 102.50 P 0.00 0.00 0.00 4.70 -0.23 19 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 5.79 -0.24 19 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 7.25 -0.27 20 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 8.40 -0.29 19 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 9.93 -0.29 19 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 11.58 -0.31 19 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 13.75 -0.32 21 0 2 0
30DEC25 120.00 P 0.00 0.00 0.00 15.27 -0.31 19 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 17.27 -0.32 19 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 19.39 -0.31 19 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 21.58 -0.30 19 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 23.84 -0.30 19 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 26.16 -0.29 19 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.82 -0.08 20 0 10 0
30MAR26 85.00 P 0.00 0.00 0.00 1.12 -0.08 21 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 1.51 -0.09 21 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 1.97 -0.12 21 0 59 0
30MAR26 92.50 P 0.00 0.00 0.00 2.51 -0.13 20 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 3.18 -0.16 20 0 3 0
30MAR26 97.50 P 0.00 0.00 0.00 3.93 -0.19 20 0 20 0
30MAR26 100.00 P 0.00 0.00 0.00 4.82 -0.20 21 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 5.82 -0.22 21 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 6.92 -0.23 21 0 9 0
30MAR26 107.50 P 0.00 0.00 0.00 8.42 -0.26 21 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 9.50 -0.27 20 0 10 0
30MAR26 112.50 P 0.00 0.00 0.00 11.00 -0.28 21 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 12.57 -0.29 21 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 14.29 -0.30 20 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 16.08 -0.31 20 0 2 0
30MAR26 122.50 P 0.00 0.00 0.00 18.01 -0.31 21 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 20.00 -0.31 21 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 22.10 -0.31 21 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 24.25 -0.32 20 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 26.49 -0.31 21 0 0 0
TOTAL PUT 684 35,216 -43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 40.95
28MAR25 21.00 C 0.00 0.00 0.00 19.98 +1.65 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 18.98 +1.64 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 17.99 +1.65 105 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 16.99 +1.65 94 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 15.99 +1.65 82 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 14.99 +1.65 59 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 13.99 +1.64 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 12.99 +1.64 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 12.00 +1.64 66 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 11.01 +1.63 67 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 10.02 +1.61 65 0 3 0
28MAR25 32.00 C 0.00 0.00 0.00 9.04 +1.58 64 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 8.08 +1.53 64 0 23 0
28MAR25 34.00 C 0.00 0.00 0.00 7.15 +1.48 65 0 3 0
28MAR25 35.00 C 0.00 0.00 0.00 6.25 +1.41 65 0 31 0
28MAR25 36.00 C 0.00 0.00 0.00 5.39 +1.33 64 0 31 0
28MAR25 37.00 C 0.00 0.00 0.00 4.68 +1.34 68 0 29 0
28MAR25 38.00 C 0.00 0.00 0.00 3.87 +1.17 65 0 37 0
28MAR25 39.00 C 0.00 0.00 0.00 3.28 +1.08 68 0 41 0
28MAR25 40.00 C 2.40 2.63 2.40 2.64 +0.91 66 7 49 -1
28MAR25 41.00 C 0.00 0.00 0.00 2.12 +0.75 66 0 108 0
28MAR25 42.00 C 1.52 1.86 1.52 1.70 +0.64 66 8 132 -1
28MAR25 43.00 C 0.00 0.00 0.00 1.32 +0.51 66 0 28 0
28MAR25 44.00 C 0.99 1.06 0.96 1.01 +0.40 65 8 39 +5
28MAR25 45.00 C 0.76 0.76 0.76 0.77 +0.32 66 40 160 -40
28MAR25 46.00 C 0.60 0.62 0.58 0.57 +0.25 65 4 49 +1
28MAR25 47.00 C 0.00 0.00 0.00 0.42 +0.19 65 0 78 0
28MAR25 48.00 C 0.00 0.00 0.00 0.30 +0.14 65 0 176 0
28MAR25 49.00 C 0.00 0.00 0.00 0.21 +0.10 65 0 30 0
28MAR25 50.00 C 0.00 0.00 0.00 0.15 +0.07 65 0 223 0
28MAR25 52.50 C 0.00 0.00 0.00 0.06 +0.03 65 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 12 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 20.06 +1.65 66 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 19.06 +1.64 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 18.07 +1.65 57 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 17.08 +1.64 58 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 16.09 +1.64 56 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 15.10 +1.63 54 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 14.13 +1.62 56 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 13.16 +1.60 56 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 12.20 +1.58 55 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 11.26 +1.55 55 0 250 0
29APR25 31.00 C 0.00 0.00 0.00 10.35 +1.52 55 0 250 0
29APR25 32.00 C 0.00 0.00 0.00 9.46 +1.47 55 0 7 0
29APR25 33.00 C 0.00 0.00 0.00 8.60 +1.42 55 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 7.78 +1.36 55 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 6.99 +1.29 55 0 16 0
29APR25 36.00 C 0.00 0.00 0.00 6.26 +1.30 55 0 37 0
29APR25 37.00 C 0.00 0.00 0.00 5.58 +1.21 56 0 51 0
29APR25 38.00 C 0.00 0.00 0.00 4.95 +1.17 56 0 46 0
29APR25 39.00 C 0.00 0.00 0.00 4.35 +1.03 56 0 48 0
29APR25 40.00 C 0.00 0.00 0.00 3.84 +0.97 56 0 15 0
29APR25 41.00 C 3.27 3.27 3.27 3.34 +0.84 56 1 16 0
29APR25 42.00 C 2.99 2.99 2.99 2.95 +0.79 57 1 4 +1
29APR25 43.00 C 2.63 2.63 2.63 2.54 +0.69 57 3 3 +2
29APR25 44.00 C 2.00 2.05 2.00 2.18 +0.61 56 4 5 -2
29APR25 45.00 C 0.00 0.00 0.00 1.86 +0.54 56 0 1 0
29APR25 46.00 C 0.00 0.00 0.00 1.58 +0.47 56 0 14 0
29APR25 47.00 C 0.00 0.00 0.00 1.34 +0.41 56 0 7 0
29APR25 48.00 C 1.21 1.21 1.21 1.13 +0.36 56 2 2 -2
29APR25 49.00 C 0.00 0.00 0.00 0.92 +0.28 55 0 2 0
29APR25 50.00 C 0.00 0.00 0.00 0.77 +0.25 55 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 0.48 +0.16 55 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 0.30 +0.11 55 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 17.20 +1.62 56 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 16.23 +1.61 55 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 15.28 +1.59 55 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 14.34 +1.57 55 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 13.42 +1.55 55 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 12.52 +1.52 55 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 11.64 +1.48 55 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 10.79 +1.43 55 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 9.97 +1.39 55 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 9.19 +1.34 55 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 8.44 +1.29 55 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 7.73 +1.23 55 0 115 0
29MAY25 36.00 C 0.00 0.00 0.00 7.05 +1.24 55 0 337 0
29MAY25 37.00 C 0.00 0.00 0.00 6.44 +1.20 56 0 221 0
29MAY25 38.00 C 0.00 0.00 0.00 5.85 +1.13 56 0 495 0
29MAY25 39.00 C 0.00 0.00 0.00 5.31 +1.07 56 0 493 0
29MAY25 40.00 C 0.00 0.00 0.00 4.76 +0.94 55 0 20 0
29MAY25 41.00 C 0.00 0.00 0.00 4.32 +0.90 56 0 15 0
29MAY25 42.00 C 0.00 0.00 0.00 3.89 +0.84 56 0 7 0
29MAY25 43.00 C 0.00 0.00 0.00 3.49 +0.75 56 0 0 0
29MAY25 44.00 C 3.03 3.12 3.03 3.14 +0.67 56 6 15 0
29MAY25 45.00 C 0.00 0.00 0.00 2.82 +0.64 56 0 1 0
29MAY25 46.00 C 0.00 0.00 0.00 2.51 +0.58 56 0 19 0
29MAY25 47.00 C 0.00 0.00 0.00 2.23 +0.58 56 0 4 0
29MAY25 48.00 C 0.00 0.00 0.00 1.97 +0.52 56 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 1.69 +0.42 55 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 1.49 +0.38 55 0 30 0
29MAY25 52.50 C 0.00 0.00 0.00 1.08 +0.29 55 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.78 +0.22 55 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 20.22 +1.63 54 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 19.25 +1.62 54 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 18.29 +1.61 54 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 17.35 +1.61 55 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 16.41 +1.59 55 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 15.49 +1.57 55 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 14.59 +1.55 55 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 13.71 +1.52 55 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 12.85 +1.49 55 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 12.02 +1.46 55 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 11.22 +1.42 55 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 10.45 +1.38 55 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 9.71 +1.33 55 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 9.00 +1.28 55 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 8.33 +1.24 55 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 7.69 +1.23 55 0 30 0
27JUN25 37.00 C 0.00 0.00 0.00 7.13 +1.22 55 0 1 0
27JUN25 38.00 C 0.00 0.00 0.00 6.57 +1.16 56 0 15 0
27JUN25 39.00 C 0.00 0.00 0.00 6.06 +1.11 56 0 15 0
27JUN25 40.00 C 0.00 0.00 0.00 5.54 +1.03 55 0 4 0
27JUN25 41.00 C 0.00 0.00 0.00 5.08 +0.98 56 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 4.66 +0.91 56 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 4.28 +0.88 56 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 3.93 +0.81 56 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 3.58 +0.74 56 0 2 0
27JUN25 46.00 C 0.00 0.00 0.00 3.25 +0.68 56 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 2.95 +0.70 56 0 85 0
27JUN25 48.00 C 0.00 0.00 0.00 2.67 +0.65 56 0 500 0
27JUN25 49.00 C 0.00 0.00 0.00 2.35 +0.53 55 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 2.13 +0.50 55 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 1.65 +0.41 55 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 1.27 +0.33 55 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 0.97 +0.26 55 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.74 +0.21 55 0 3 0
27JUN25 62.50 C 0.00 0.00 0.00 0.56 +0.16 55 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 0.43 +0.13 55 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 0.32 +0.10 55 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.24 +0.08 55 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 0.18 +0.06 55 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.14 +0.05 55 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 20.57 +1.61 52 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 19.65 +1.59 52 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 18.75 +1.57 52 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 17.87 +1.56 52 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 17.01 +1.54 52 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 16.16 +1.51 52 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 15.34 +1.48 52 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 14.55 +1.46 52 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 13.78 +1.43 52 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 13.03 +1.39 52 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 12.31 +1.36 52 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 11.62 +1.32 52 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 10.96 +1.29 52 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 10.33 +1.25 52 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 9.72 +1.21 52 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 9.14 +1.17 52 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 8.59 +1.13 52 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 8.06 +1.08 52 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 7.57 +1.07 52 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 7.09 +1.00 52 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 6.64 +0.95 52 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 6.22 +0.92 52 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 5.83 +0.89 52 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 5.45 +0.84 52 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 5.09 +0.80 52 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 4.76 +0.77 52 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 4.45 +0.73 52 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 4.15 +0.69 52 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 3.87 +0.66 52 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 3.61 +0.62 52 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 3.04 +0.56 52 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 2.54 +0.48 52 0 1 0
29SEP25 57.50 C 0.00 0.00 0.00 2.13 +0.42 52 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 1.78 +0.36 52 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 1.49 +0.31 52 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 1.24 +0.27 52 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 1.04 +0.23 52 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.87 +0.20 52 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.72 +0.17 52 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.60 +0.14 52 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 20.98 +1.58 51 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 20.11 +1.56 51 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 19.27 +1.54 51 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 18.44 +1.52 51 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 17.64 +1.50 51 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.86 +1.47 51 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 16.10 +1.45 51 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.36 +1.41 51 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.65 +1.39 51 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.96 +1.35 51 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 13.30 +1.32 51 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 12.66 +1.29 51 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 12.05 +1.26 51 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 11.46 +1.22 51 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 10.89 +1.19 51 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 10.35 +1.15 51 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 9.83 +1.12 51 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 9.34 +1.09 51 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 8.86 +1.07 51 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.41 +1.02 51 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 7.97 +0.97 51 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.57 +0.95 51 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 7.18 +0.92 51 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 6.80 +0.88 51 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.45 +0.85 51 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 6.11 +0.82 51 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.79 +0.79 51 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 5.49 +0.76 51 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 5.20 +0.74 51 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 4.92 +0.70 51 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 4.30 +0.64 51 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 3.75 +0.58 51 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.85 +1.34 51 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.23 +1.31 51 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.63 +1.28 51 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.06 +1.26 51 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.50 +1.22 51 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.97 +1.20 51 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.46 +1.17 51 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.96 +1.13 51 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.49 +1.11 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.04 +1.10 51 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.60 +1.05 51 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.18 +1.02 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.78 +0.99 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.40 +0.96 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.03 +0.93 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.68 +0.90 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.35 +0.88 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 7.02 +0.85 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.72 +0.83 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 6.42 +0.80 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 6.14 +0.77 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 5.49 +0.71 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 4.91 +0.66 51 0 0 0
TOTAL CALL 84 4,485 -37
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 23.00 P 0.03 0.03 0.03 0.01 0.00 114 3 0 -3
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 22 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 42 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 -0.03 65 0 309 0
28MAR25 31.00 P 0.00 0.00 0.00 0.02 -0.04 64 0 35 0
28MAR25 32.00 P 0.00 0.00 0.00 0.04 -0.08 64 0 48 0
28MAR25 33.00 P 0.00 0.00 0.00 0.09 -0.11 65 0 190 0
28MAR25 34.00 P 0.00 0.00 0.00 0.15 -0.17 65 0 155 0
28MAR25 35.00 P 0.30 0.30 0.30 0.25 -0.25 65 2 66 -2
28MAR25 36.00 P 0.50 0.50 0.50 0.39 -0.34 65 2 61 0
28MAR25 37.00 P 0.54 0.54 0.54 0.58 -0.46 64 10 66 0
28MAR25 38.00 P 0.89 0.89 0.89 0.83 -0.60 64 2 45 0
28MAR25 39.00 P 0.00 0.00 0.00 1.14 -0.75 63 0 16 0
28MAR25 40.00 P 1.80 1.80 1.69 1.56 -0.87 64 4 59 -4
28MAR25 41.00 P 0.00 0.00 0.00 2.04 -1.02 63 0 2 0
28MAR25 42.00 P 2.66 2.66 2.66 2.62 -1.15 64 3 18 -3
28MAR25 43.00 P 0.00 0.00 0.00 3.23 -1.21 63 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 4.09 -1.15 68 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 4.74 -1.34 65 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 5.55 -1.41 65 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 6.40 -1.47 64 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 7.29 -1.52 64 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 8.21 -1.56 65 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 9.15 -1.59 64 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 11.57 -1.63 64 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 14.05 -1.65 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 16.55 -1.65 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 19.05 -1.65 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 21.55 -1.65 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 24.05 -1.65 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 26.55 -1.65 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 29.05 -1.65 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 31.55 -1.65 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 34.05 -1.65 0 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 15 0
29APR25 26.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 1 0
29APR25 27.00 P 0.00 0.00 0.00 0.04 -0.03 56 0 11 0
29APR25 28.00 P 0.00 0.00 0.00 0.07 -0.04 56 0 1 0
29APR25 29.00 P 0.00 0.00 0.00 0.10 -0.07 55 0 62 0
29APR25 30.00 P 0.00 0.00 0.00 0.16 -0.11 55 0 255 0
29APR25 31.00 P 0.00 0.00 0.00 0.24 -0.13 55 0 250 0
29APR25 32.00 P 0.00 0.00 0.00 0.35 -0.17 55 0 1 0
29APR25 33.00 P 0.00 0.00 0.00 0.50 -0.21 56 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 0.64 -0.29 55 0 224 0
29APR25 35.00 P 0.00 0.00 0.00 0.84 -0.37 55 0 27 0
29APR25 36.00 P 1.14 1.14 1.05 1.10 -0.45 55 4 76 +4
29APR25 37.00 P 0.00 0.00 0.00 1.40 -0.52 54 0 10 0
29APR25 38.00 P 0.00 0.00 0.00 1.74 -0.63 54 0 6 0
29APR25 39.00 P 0.00 0.00 0.00 2.14 -0.73 54 0 1 0
29APR25 40.00 P 0.00 0.00 0.00 2.62 -0.82 55 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 3.12 -0.94 55 0 10 0
29APR25 42.00 P 0.00 0.00 0.00 3.69 -1.03 55 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 4.37 -0.95 56 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 5.04 -1.00 56 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 5.67 -1.13 55 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 6.38 -1.20 55 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 7.16 -1.26 55 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 7.95 -1.31 55 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 8.78 -1.36 55 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 9.63 -1.41 55 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 11.86 -1.50 55 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 14.19 -1.57 55 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.05 -0.02 56 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.07 -0.04 55 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 0.11 -0.06 55 0 1 0
29MAY25 27.00 P 0.00 0.00 0.00 0.16 -0.08 55 0 2 0
29MAY25 28.00 P 0.00 0.00 0.00 0.24 -0.10 55 0 1 0
29MAY25 29.00 P 0.00 0.00 0.00 0.33 -0.13 55 0 1 0
29MAY25 30.00 P 0.00 0.00 0.00 0.44 -0.17 55 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.59 -0.21 55 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 0.76 -0.26 55 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.97 -0.30 55 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 1.18 -0.39 55 0 3 0
29MAY25 35.00 P 0.00 0.00 0.00 1.44 -0.49 54 0 114 0
29MAY25 36.00 P 0.00 0.00 0.00 1.77 -0.51 54 0 338 0
29MAY25 37.00 P 0.00 0.00 0.00 2.12 -0.58 55 0 221 0
29MAY25 38.00 P 0.00 0.00 0.00 2.51 -0.66 54 0 490 0
29MAY25 39.00 P 0.00 0.00 0.00 2.95 -0.75 54 0 490 0
29MAY25 40.00 P 0.00 0.00 0.00 3.44 -0.82 54 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 3.97 -0.88 55 0 15 0
29MAY25 42.00 P 0.00 0.00 0.00 4.53 -0.95 55 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 5.14 -0.96 55 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 5.82 -0.97 55 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 6.46 -1.05 55 0 5 0
29MAY25 46.00 P 0.00 0.00 0.00 7.16 -1.09 55 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 7.89 -1.15 55 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 8.64 -1.19 55 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 9.42 -1.24 55 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 10.22 -1.29 55 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 12.32 -1.38 55 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 14.53 -1.46 55 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 3 0
27JUN25 22.00 P 0.00 0.00 0.00 0.05 -0.02 55 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 0.08 -0.03 55 0 10 0
27JUN25 24.00 P 0.00 0.00 0.00 0.12 -0.04 55 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.17 -0.06 55 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 0.24 -0.07 55 0 1 0
27JUN25 27.00 P 0.00 0.00 0.00 0.32 -0.11 55 0 9 0
27JUN25 28.00 P 0.00 0.00 0.00 0.44 -0.13 55 0 2 0
27JUN25 29.00 P 0.00 0.00 0.00 0.57 -0.16 55 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 0.73 -0.20 55 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 0.92 -0.22 55 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 1.14 -0.32 55 0 5 0
27JUN25 33.00 P 0.00 0.00 0.00 1.38 -0.34 55 0 2 0
27JUN25 34.00 P 0.00 0.00 0.00 1.63 -0.40 54 0 3 0
27JUN25 35.00 P 0.00 0.00 0.00 1.94 -0.45 54 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 2.30 -0.50 54 0 2 0
27JUN25 37.00 P 0.00 0.00 0.00 2.69 -0.59 54 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 3.09 -0.66 54 0 4 0
27JUN25 39.00 P 0.00 0.00 0.00 3.55 -0.71 54 0 500 0
27JUN25 40.00 P 0.00 0.00 0.00 4.05 -0.77 54 0 6 0
27JUN25 41.00 P 0.00 0.00 0.00 4.59 -0.84 54 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 5.15 -0.89 54 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 5.81 -0.85 55 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 6.48 -0.84 56 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 7.09 -0.94 55 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 7.75 -1.01 55 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 8.47 -1.03 55 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 9.20 -1.09 55 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 9.94 -1.14 55 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 10.73 -1.16 55 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 12.75 -1.26 55 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 14.87 -1.37 55 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 17.10 -1.43 55 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 19.40 -1.48 55 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 21.74 -1.54 55 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 24.15 -1.58 55 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 26.58 -1.62 55 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 29.05 -1.65 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 31.55 -1.65 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 34.05 -1.65 0 0 0 0
29SEP25 21.00 P 0.29 0.29 0.29 0.17 -0.04 52 3 0 -3
29SEP25 22.00 P 0.00 0.00 0.00 0.22 -0.07 52 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.31 -0.07 52 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.40 -0.10 52 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.52 -0.11 52 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.65 -0.15 52 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.82 -0.16 52 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 1.00 -0.20 52 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 1.22 -0.21 52 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 1.44 -0.27 52 0 1 0
29SEP25 31.00 P 0.00 0.00 0.00 1.72 -0.28 52 0 2 0
29SEP25 32.00 P 0.00 0.00 0.00 2.00 -0.34 52 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 2.33 -0.36 52 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 2.68 -0.40 52 0 2 0
29SEP25 35.00 P 0.00 0.00 0.00 3.04 -0.47 52 0 212 0
29SEP25 36.00 P 0.00 0.00 0.00 3.46 -0.48 52 0 153 0
29SEP25 37.00 P 0.00 0.00 0.00 3.90 -0.52 52 0 1 0
29SEP25 38.00 P 0.00 0.00 0.00 4.34 -0.59 52 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 4.85 -0.62 52 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 5.36 -0.66 52 0 11 0
29SEP25 41.00 P 0.00 0.00 0.00 5.89 -0.72 52 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 6.47 -0.73 52 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 7.06 -0.78 52 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 7.66 -0.84 52 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 8.31 -0.86 52 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 8.97 -0.88 52 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 9.64 -0.95 52 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 10.33 -1.00 52 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 11.07 -1.00 52 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 11.81 -1.03 52 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 13.72 -1.13 52 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 15.72 -1.22 52 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 17.83 -1.26 52 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 19.98 -1.36 52 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 22.23 -1.39 52 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 24.50 -1.46 52 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 26.85 -1.49 52 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 29.22 -1.55 52 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 31.64 -1.58 52 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 34.08 -1.62 52 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.37 -0.07 51 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.48 -0.09 51 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.60 -0.11 51 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.75 -0.13 51 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.92 -0.15 51 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 1.10 -0.19 51 0 8 0
30DEC25 27.00 P 0.00 0.00 0.00 1.32 -0.20 51 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.55 -0.25 51 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.82 -0.27 51 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 2.11 -0.28 51 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 2.40 -0.35 51 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.76 -0.36 51 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.12 -0.39 51 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.48 -0.46 51 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 3.92 -0.46 51 0 6 0
30DEC25 36.00 P 0.00 0.00 0.00 4.36 -0.48 51 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 4.80 -0.56 51 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 5.29 -0.59 51 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.81 -0.61 51 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.33 -0.64 51 0 7 0
30DEC25 41.00 P 0.00 0.00 0.00 6.87 -0.70 51 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.46 -0.71 51 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.05 -0.73 51 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.65 -0.79 51 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.27 -0.85 51 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 9.94 -0.85 51 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 10.61 -0.87 51 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 11.29 -0.91 51 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 11.97 -0.98 51 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 12.70 -0.99 51 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 14.57 -1.04 51 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.51 -1.13 51 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.71 -0.34 51 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.08 -0.33 51 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.45 -0.35 51 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.82 -0.43 51 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.25 -0.44 51 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.70 -0.44 51 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.15 -0.49 51 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.61 -0.55 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.13 -0.56 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.66 -0.58 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.19 -0.62 51 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.75 -0.66 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.33 -0.68 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.93 -0.69 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.54 -0.72 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.15 -0.79 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.80 -0.82 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.48 -0.82 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.16 -0.83 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.84 -0.87 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.53 -0.93 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.37 -0.98 51 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.26 -1.05 51 0 0 0
TOTAL PUT 33 4,766 -11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 165.60
14MAR25 135.00 C 0.00 0.00 0.00 30.60 +8.39 0 0 0 0
14MAR25 137.50 C 0.00 0.00 0.00 28.10 +8.38 0 0 0 0
14MAR25 140.00 C 0.00 0.00 0.00 25.60 +8.38 0 0 0 0
14MAR25 142.50 C 0.00 0.00 0.00 23.10 +8.38 0 0 0 0
14MAR25 145.00 C 0.00 0.00 0.00 20.60 +8.38 0 0 0 0
14MAR25 147.50 C 0.00 0.00 0.00 18.10 +8.35 0 0 0 0
14MAR25 150.00 C 0.00 0.00 0.00 15.60 +8.22 0 0 0 0
14MAR25 152.50 C 0.00 0.00 0.00 13.10 +8.05 0 0 0 0
14MAR25 155.00 C 4.38 7.30 4.38 10.60 +7.34 0 31 0 -43
14MAR25 157.50 C 2.77 5.30 2.75 8.10 +6.29 0 5 0 -84
14MAR25 160.00 C 1.48 6.35 0.83 5.60 +4.74 0 159 0 -120
14MAR25 162.50 C 0.60 3.94 0.45 3.10 +2.75 0 119 0 -93
14MAR25 165.00 C 0.15 1.82 0.15 0.60 +0.48 0 281 2 -179
14MAR25 167.50 C 0.04 0.65 0.04 0.00 -0.04 0 209 320 +60
14MAR25 170.00 C 0.01 0.15 0.01 0.00 -0.01 0 185 227 +5
14MAR25 172.50 C 0.04 0.04 0.04 0.00 -0.01 0 20 149 -12
14MAR25 175.00 C 0.03 0.03 0.03 0.00 -0.01 0 11 50 0
14MAR25 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
14MAR25 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
14MAR25 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14MAR25 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 389 0
14MAR25 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
14MAR25 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
14MAR25 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
14MAR25 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
14MAR25 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
14MAR25 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 135.00 C 0.00 0.00 0.00 30.71 +8.30 51 0 0 0
21MAR25 137.50 C 0.00 0.00 0.00 28.23 +8.24 54 0 0 0
21MAR25 140.00 C 0.00 0.00 0.00 25.75 +8.13 53 0 0 0
21MAR25 142.50 C 0.00 0.00 0.00 23.30 +7.97 53 0 0 0
21MAR25 145.00 C 0.00 0.00 0.00 20.88 +7.74 53 0 4 0
21MAR25 147.50 C 0.00 0.00 0.00 18.51 +7.43 53 0 0 0
21MAR25 150.00 C 14.72 16.00 14.72 16.21 +6.81 53 10 6 -4
21MAR25 152.50 C 0.00 0.00 0.00 14.01 +6.56 53 0 0 0
21MAR25 155.00 C 0.00 0.00 0.00 11.93 +5.96 53 0 4 0
21MAR25 157.50 C 7.00 7.00 7.00 10.00 +5.36 53 1 22 -1
21MAR25 160.00 C 4.50 7.45 4.50 8.21 +4.56 53 5 6 +2
21MAR25 162.50 C 6.70 6.70 6.70 6.78 +4.03 55 1 21 0
21MAR25 165.00 C 3.16 5.60 3.16 5.33 +3.32 54 24 41 +4
21MAR25 167.50 C 3.19 4.70 3.19 4.25 +2.81 55 52 81 +42
21MAR25 170.00 C 1.60 3.69 1.57 3.24 +2.23 54 70 76 +11
21MAR25 172.50 C 1.34 3.10 1.34 2.43 +1.74 54 68 95 +36
21MAR25 175.00 C 0.92 2.48 0.92 1.78 +1.32 54 45 80 +38
21MAR25 177.50 C 0.90 1.60 0.90 1.28 +0.99 54 38 60 +38
21MAR25 180.00 C 0.88 1.51 0.88 0.90 +0.71 54 48 46 +44
21MAR25 182.50 C 1.22 1.22 1.16 0.62 +0.50 54 21 30 +14
21MAR25 185.00 C 0.73 0.77 0.73 0.42 +0.35 54 3 6 +3
21MAR25 187.50 C 0.00 0.00 0.00 0.27 +0.22 53 0 0 0
21MAR25 190.00 C 0.00 0.00 0.00 0.17 +0.14 53 0 0 0
21MAR25 192.50 C 0.30 0.30 0.30 0.11 +0.09 53 2 2 +2
28MAR25 60.00 C 0.00 0.00 0.00 105.69 +8.39 0 0 431 0
28MAR25 62.50 C 0.00 0.00 0.00 103.20 +8.40 151 0 89 0
28MAR25 65.00 C 0.00 0.00 0.00 100.70 +8.39 116 0 31 0
28MAR25 67.50 C 0.00 0.00 0.00 98.20 +8.39 0 0 28 0
28MAR25 70.00 C 0.00 0.00 0.00 95.71 +8.39 129 0 6 0
28MAR25 72.50 C 0.00 0.00 0.00 93.21 +8.39 0 0 6 0
28MAR25 75.00 C 0.00 0.00 0.00 90.72 +8.40 125 0 11 0
28MAR25 77.50 C 0.00 0.00 0.00 88.22 +8.39 107 0 10 0
28MAR25 80.00 C 0.00 0.00 0.00 85.72 +8.39 0 0 9 0
28MAR25 82.50 C 0.00 0.00 0.00 83.23 +8.39 108 0 5 0
28MAR25 85.00 C 0.00 0.00 0.00 80.73 +8.39 0 0 40 0
28MAR25 87.50 C 0.00 0.00 0.00 78.23 +8.39 0 0 47 0
28MAR25 90.00 C 75.90 76.00 75.90 75.92 +8.57 143 65 72 -18
28MAR25 92.50 C 0.00 0.00 0.00 73.24 +8.39 0 0 30 0
28MAR25 95.00 C 0.00 0.00 0.00 70.75 +8.39 88 0 166 0
28MAR25 97.50 C 0.00 0.00 0.00 68.25 +8.39 68 0 229 0
28MAR25 100.00 C 0.00 0.00 0.00 65.75 +8.39 0 0 276 0
28MAR25 102.50 C 0.00 0.00 0.00 63.26 +8.39 74 0 845 0
28MAR25 105.00 C 0.00 0.00 0.00 60.67 +8.13 0 0 2,958 0
28MAR25 107.50 C 0.00 0.00 0.00 58.27 +8.39 71 0 326 0
28MAR25 110.00 C 0.00 0.00 0.00 56.00 +8.62 104 0 4,110 0
28MAR25 112.50 C 0.00 0.00 0.00 53.27 +8.38 0 0 244 0
28MAR25 115.00 C 0.00 0.00 0.00 50.78 +8.39 58 0 822 0
28MAR25 117.50 C 0.00 0.00 0.00 48.28 +8.38 0 0 245 0
28MAR25 120.00 C 45.74 45.74 45.74 45.74 +8.33 0 120 2,585 0
28MAR25 122.50 C 0.00 0.00 0.00 43.29 +8.36 47 0 150 0
28MAR25 125.00 C 0.00 0.00 0.00 40.80 +8.35 49 1,000 1,153 +500
28MAR25 127.50 C 0.00 0.00 0.00 38.32 +8.33 52 0 229 0
28MAR25 130.00 C 34.95 35.95 34.95 35.84 +8.28 51 60 363 +60
28MAR25 132.50 C 0.00 0.00 0.00 33.37 +8.22 51 0 180 0
28MAR25 135.00 C 25.00 25.00 25.00 30.93 +8.14 52 5 774 0
28MAR25 137.50 C 0.00 0.00 0.00 28.78 +8.32 61 0 1,249 0
28MAR25 140.00 C 27.00 27.00 27.00 26.48 +8.21 61 1 2,020 -1
28MAR25 142.50 C 0.00 0.00 0.00 23.78 +7.64 51 0 280 0
28MAR25 145.00 C 21.20 21.20 21.20 21.50 +7.64 51 10 503 0
28MAR25 147.50 C 0.00 0.00 0.00 19.30 +7.18 51 0 400 0
28MAR25 150.00 C 12.04 16.73 12.04 17.29 +6.97 53 14 1,227 +2
28MAR25 152.50 C 0.00 0.00 0.00 15.17 +6.39 51 0 1,123 0
28MAR25 155.00 C 9.10 9.10 8.00 13.59 +6.19 54 8 1,812 +2
28MAR25 157.50 C 11.47 11.47 11.47 11.59 +5.38 52 1 412 0
28MAR25 160.00 C 6.50 10.60 6.50 9.80 +4.60 50 8 2,064 -3
28MAR25 162.50 C 4.80 7.85 4.80 8.45 +4.23 51 2 939 -1
28MAR25 165.00 C 4.46 7.75 4.40 7.10 +3.72 51 155 705 +4
28MAR25 167.50 C 3.76 6.85 3.67 6.12 +3.45 53 177 436 -8
28MAR25 170.00 C 2.93 5.76 2.65 5.06 +2.97 52 172 2,266 -25
28MAR25 172.50 C 2.85 4.90 2.63 4.14 +2.53 52 143 772 +32
28MAR25 175.00 C 2.15 4.09 1.80 3.35 +2.12 52 429 1,350 +214
28MAR25 177.50 C 1.84 3.46 1.83 2.69 +1.76 52 171 399 -26
28MAR25 180.00 C 1.48 2.85 1.48 2.14 +1.45 52 219 1,132 +73
28MAR25 182.50 C 1.29 2.56 1.29 1.68 +1.17 52 113 350 +103
28MAR25 185.00 C 1.32 2.16 1.32 1.31 +0.93 52 88 1,086 -3
28MAR25 187.50 C 1.50 1.73 1.50 1.01 +0.74 52 31 149 -13
28MAR25 190.00 C 0.75 1.55 0.75 0.77 +0.58 52 98 3,895 -55
28MAR25 192.50 C 1.01 1.24 1.01 0.58 +0.44 52 21 374 0
28MAR25 195.00 C 0.56 1.10 0.56 0.44 +0.34 52 61 291 -19
28MAR25 197.50 C 0.90 0.90 0.90 0.33 +0.26 52 14 171 +4
28MAR25 200.00 C 0.40 0.71 0.40 0.24 +0.19 52 10 788 +2
28MAR25 205.00 C 0.40 0.40 0.40 0.13 +0.10 52 2 445 0
28MAR25 210.00 C 0.00 0.00 0.00 0.07 +0.06 52 0 1,970 0
28MAR25 215.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 343 0
28MAR25 220.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 819 0
28MAR25 225.00 C 0.09 0.09 0.09 0.01 0.00 53 1 112 0
28MAR25 230.00 C 0.19 0.19 0.19 0.01 0.00 56 4 299 +4
28MAR25 235.00 C 0.00 0.00 0.00 0.01 0.00 60 0 571 0
28MAR25 240.00 C 0.10 0.10 0.10 0.01 0.00 63 10 167 0
28MAR25 245.00 C 0.00 0.00 0.00 0.01 0.00 66 0 159 0
28MAR25 250.00 C 0.00 0.00 0.00 0.01 0.00 69 0 134 0
28MAR25 255.00 C 0.00 0.00 0.00 0.01 0.00 72 0 155 0
28MAR25 260.00 C 0.00 0.00 0.00 0.01 0.00 75 0 116 0
28MAR25 265.00 C 0.00 0.00 0.00 0.01 0.00 78 0 153 0
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 81 0 55 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 83 0 205 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 86 0 625 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 89 0 120 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 91 0 87 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 94 0 37 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 96 0 572 0
29APR25 100.00 C 0.00 0.00 0.00 65.86 +8.39 0 0 1 0
29APR25 102.50 C 0.00 0.00 0.00 63.37 +8.39 51 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 60.88 +8.34 53 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 58.39 +8.39 53 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 56.00 +8.48 64 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 53.41 +8.37 50 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 50.93 +8.35 50 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 48.45 +8.32 50 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 45.99 +8.29 50 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 43.54 +8.24 50 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 41.11 +8.18 50 0 45 0
29APR25 127.50 C 0.00 0.00 0.00 38.71 +8.08 50 0 62 0
29APR25 130.00 C 0.00 0.00 0.00 36.34 +7.98 50 0 989 0
29APR25 132.50 C 0.00 0.00 0.00 34.01 +7.84 50 0 30 0
29APR25 135.00 C 0.00 0.00 0.00 31.73 +7.67 50 0 56 0
29APR25 137.50 C 0.00 0.00 0.00 29.52 +7.50 50 0 15 0
29APR25 140.00 C 0.00 0.00 0.00 27.36 +7.26 50 0 24 0
29APR25 142.50 C 0.00 0.00 0.00 25.30 +7.06 50 0 72 0
29APR25 145.00 C 0.00 0.00 0.00 23.30 +7.25 50 0 1,866 0
29APR25 147.50 C 0.00 0.00 0.00 21.41 +6.93 50 0 385 0
29APR25 150.00 C 17.72 17.72 17.72 19.59 +6.56 50 1 391 -1
29APR25 152.50 C 0.00 0.00 0.00 17.52 +5.82 48 0 594 0
29APR25 155.00 C 0.00 0.00 0.00 15.92 +5.43 48 0 897 0
29APR25 157.50 C 12.19 15.00 12.19 14.46 +4.94 48 12 772 -7
29APR25 160.00 C 9.60 13.57 9.60 13.10 +4.64 49 474 427 -234
29APR25 162.50 C 9.50 12.50 9.25 11.84 +4.16 49 99 173 -34
29APR25 165.00 C 8.14 11.30 8.14 10.70 +3.91 49 179 389 +2
29APR25 167.50 C 7.70 9.89 7.70 9.88 +3.89 51 31 236 +18
29APR25 170.00 C 6.48 9.30 6.48 8.87 +3.65 50 27 310 +10
29APR25 172.50 C 6.31 8.35 6.31 8.03 +3.43 51 28 309 -1
29APR25 175.00 C 5.52 7.47 5.52 7.16 +3.16 51 72 344 -9
29APR25 177.50 C 5.10 6.85 5.10 6.38 +2.89 51 63 377 +16
29APR25 180.00 C 4.00 6.35 4.00 5.62 +2.58 51 21 963 +12
29APR25 182.50 C 4.28 5.15 4.28 5.02 +2.42 51 43 128 -15
29APR25 185.00 C 3.82 5.20 3.82 4.43 +2.15 51 1,626 2,669 +1,604
29APR25 187.50 C 3.84 4.93 3.84 3.89 +1.94 51 27 1,905 +2
29APR25 190.00 C 2.95 4.56 2.95 3.45 +1.77 51 834 1,167 +328
29APR25 192.50 C 2.92 2.92 2.92 3.01 +1.56 50 32 29 -22
29APR25 195.00 C 0.00 0.00 0.00 2.64 +1.41 50 0 3,918 0
29APR25 197.50 C 0.00 0.00 0.00 2.32 +1.26 50 0 67 0
29APR25 200.00 C 2.75 3.10 2.75 2.01 +1.10 50 85 211 -41
29APR25 205.00 C 0.00 0.00 0.00 1.54 +0.89 50 0 27 0
29APR25 210.00 C 0.00 0.00 0.00 1.16 +0.70 50 0 71 0
29APR25 215.00 C 0.00 0.00 0.00 0.85 +0.52 50 0 36 0
29APR25 220.00 C 1.15 1.15 1.15 0.65 +0.41 50 2 28 +2
29APR25 225.00 C 1.43 1.43 1.40 0.47 +0.31 50 22 54 +20
29APR25 230.00 C 0.00 0.00 0.00 0.34 +0.23 50 0 3 0
29APR25 235.00 C 0.00 0.00 0.00 0.25 +0.17 50 0 5 0
29APR25 240.00 C 1.21 1.21 1.21 0.17 +0.12 50 1 267 0
29MAY25 110.00 C 0.00 0.00 0.00 56.00 +8.38 56 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 53.48 +8.29 51 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 51.03 +8.22 51 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 48.62 +8.17 51 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 46.23 +8.08 51 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 43.88 +7.99 51 0 0 0
29MAY25 125.00 C 0.00 0.00 0.00 41.58 +7.85 51 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 39.31 +7.73 51 0 0 0
29MAY25 130.00 C 0.00 0.00 0.00 37.13 +7.54 51 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 35.01 +7.40 51 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 32.93 +7.17 51 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 30.98 +7.00 51 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 29.03 +6.76 51 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 27.25 +6.55 51 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 25.50 +6.32 51 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 23.81 +6.34 51 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 22.28 +6.17 51 0 52 0
29MAY25 152.50 C 0.00 0.00 0.00 20.76 +5.87 51 0 125 0
29MAY25 155.00 C 0.00 0.00 0.00 19.33 +5.39 51 0 367 0
29MAY25 157.50 C 0.00 0.00 0.00 17.79 +4.89 50 0 236 0
29MAY25 160.00 C 0.00 0.00 0.00 17.05 +5.07 52 0 274 0
29MAY25 162.50 C 16.00 16.00 16.00 15.50 +4.39 51 16 235 -1
29MAY25 165.00 C 13.40 14.80 13.40 14.45 +4.21 51 18 406 -15
29MAY25 167.50 C 0.00 0.00 0.00 13.49 +4.09 52 0 266 0
29MAY25 170.00 C 0.00 0.00 0.00 12.60 +3.97 52 0 2,748 0
29MAY25 172.50 C 0.00 0.00 0.00 11.78 +3.87 52 0 109 0
29MAY25 175.00 C 10.88 10.88 10.88 10.88 +3.70 52 2 169 -2
29MAY25 177.50 C 0.00 0.00 0.00 9.99 +3.43 52 0 220 0
29MAY25 180.00 C 10.09 10.09 9.50 9.26 +3.26 52 18 87 +6
29MAY25 182.50 C 0.00 0.00 0.00 8.54 +3.10 52 0 54 0
29MAY25 185.00 C 0.00 0.00 0.00 7.82 +2.90 52 0 201 0
29MAY25 187.50 C 0.00 0.00 0.00 7.18 +2.68 52 0 494 0
29MAY25 190.00 C 7.56 7.56 7.56 6.63 +2.55 52 8 1,423 0
29MAY25 192.50 C 0.00 0.00 0.00 6.07 +2.41 52 0 267 0
29MAY25 195.00 C 5.20 5.20 5.20 5.52 +2.18 52 50 462 0
29MAY25 197.50 C 0.00 0.00 0.00 5.08 +2.05 52 0 219 0
29MAY25 200.00 C 5.50 6.10 5.50 4.67 +1.94 52 3 4,519 +3
29MAY25 205.00 C 0.00 0.00 0.00 3.85 +1.63 52 0 18 0
29MAY25 210.00 C 0.00 0.00 0.00 3.24 +1.45 52 0 19 0
29MAY25 215.00 C 0.00 0.00 0.00 2.65 +1.19 52 0 106 0
29MAY25 220.00 C 0.00 0.00 0.00 2.22 +1.05 52 0 2 0
29MAY25 225.00 C 0.00 0.00 0.00 1.80 +0.86 52 0 35 0
29MAY25 230.00 C 0.00 0.00 0.00 1.46 +0.71 51 0 15 0
29MAY25 235.00 C 0.00 0.00 0.00 1.18 +0.58 51 0 30 0
29MAY25 240.00 C 0.00 0.00 0.00 0.98 +0.50 51 0 39 0
27JUN25 75.00 C 0.00 0.00 0.00 90.79 +8.39 0 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 88.30 +8.39 69 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 85.80 +8.39 0 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 83.31 +8.39 60 0 50 0
27JUN25 85.00 C 0.00 0.00 0.00 80.82 +8.39 62 0 50 0
27JUN25 87.50 C 0.00 0.00 0.00 78.32 +8.39 0 0 50 0
27JUN25 90.00 C 0.00 0.00 0.00 75.92 +8.48 69 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 73.34 +8.39 55 0 1 0
27JUN25 95.00 C 0.00 0.00 0.00 70.84 +8.38 0 0 15 0
27JUN25 97.50 C 0.00 0.00 0.00 68.35 +8.37 48 0 597 0
27JUN25 100.00 C 0.00 0.00 0.00 66.16 +8.62 65 0 2,585 0
27JUN25 102.50 C 0.00 0.00 0.00 63.39 +8.34 51 0 607 0
27JUN25 105.00 C 0.00 0.00 0.00 60.91 +8.31 50 0 528 0
27JUN25 107.50 C 0.00 0.00 0.00 58.46 +8.27 50 0 271 0
27JUN25 110.00 C 0.00 0.00 0.00 56.02 +8.22 50 0 737 0
27JUN25 112.50 C 0.00 0.00 0.00 53.61 +8.13 50 0 11 0
27JUN25 115.00 C 0.00 0.00 0.00 51.23 +8.05 50 0 182 0
27JUN25 117.50 C 0.00 0.00 0.00 48.89 +7.94 50 0 248 0
27JUN25 120.00 C 0.00 0.00 0.00 46.74 +8.19 52 0 1,110 0
27JUN25 122.50 C 0.00 0.00 0.00 44.36 +7.65 50 0 88 0
27JUN25 125.00 C 0.00 0.00 0.00 42.22 +7.54 50 0 186 0
27JUN25 127.50 C 0.00 0.00 0.00 40.10 +7.33 50 0 116 0
27JUN25 130.00 C 0.00 0.00 0.00 38.01 +7.52 50 0 1,233 0
27JUN25 132.50 C 0.00 0.00 0.00 36.12 +7.00 50 0 375 0
27JUN25 135.00 C 0.00 0.00 0.00 34.23 +6.79 50 0 1,285 0
27JUN25 137.50 C 0.00 0.00 0.00 32.38 +6.63 50 0 21 0
27JUN25 140.00 C 0.00 0.00 0.00 30.67 +6.41 50 0 955 0
27JUN25 142.50 C 0.00 0.00 0.00 29.01 +6.22 50 0 53 0
27JUN25 145.00 C 0.00 0.00 0.00 27.35 +6.03 50 0 217 0
27JUN25 147.50 C 0.00 0.00 0.00 25.87 +6.32 50 0 475 0
27JUN25 150.00 C 0.00 0.00 0.00 24.25 +5.79 50 0 1,304 0
27JUN25 152.50 C 0.00 0.00 0.00 22.96 +5.70 50 0 155 0
27JUN25 155.00 C 0.00 0.00 0.00 21.66 +5.43 50 0 86 0
27JUN25 157.50 C 0.00 0.00 0.00 20.36 +5.10 50 0 443 0
27JUN25 160.00 C 0.00 0.00 0.00 19.08 +4.74 50 0 828 0
27JUN25 162.50 C 0.00 0.00 0.00 18.01 +4.56 50 0 183 0
27JUN25 165.00 C 14.50 14.50 14.20 16.99 +4.34 50 11 324 +9
27JUN25 167.50 C 0.00 0.00 0.00 16.04 +4.14 51 0 278 0
27JUN25 170.00 C 0.00 0.00 0.00 15.13 +4.07 51 0 885 0
27JUN25 172.50 C 14.60 14.60 14.50 14.21 +3.91 51 4 193 -2
27JUN25 175.00 C 11.52 13.92 11.42 13.45 +3.86 51 252 3,471 +252
27JUN25 177.50 C 0.00 0.00 0.00 12.57 +3.68 51 0 159 0
27JUN25 180.00 C 0.00 0.00 0.00 11.69 +3.51 51 0 3,483 0
27JUN25 182.50 C 0.00 0.00 0.00 10.96 +3.33 51 0 117 0
27JUN25 185.00 C 0.00 0.00 0.00 10.26 +3.17 51 0 244 0
27JUN25 187.50 C 0.00 0.00 0.00 9.55 +3.01 51 0 151 0
27JUN25 190.00 C 10.00 10.00 10.00 8.85 +2.86 51 6 105 -6
27JUN25 192.50 C 0.00 0.00 0.00 8.28 +2.70 51 0 151 0
27JUN25 195.00 C 0.00 0.00 0.00 7.74 +2.57 51 0 66 0
27JUN25 197.50 C 0.00 0.00 0.00 7.19 +2.42 51 0 97 0
27JUN25 200.00 C 0.00 0.00 0.00 6.65 +2.29 51 0 258 0
27JUN25 205.00 C 0.00 0.00 0.00 5.77 +2.03 51 0 116 0
27JUN25 210.00 C 6.51 6.51 6.51 4.96 +1.81 51 1 71 +1
27JUN25 215.00 C 0.00 0.00 0.00 4.27 +1.59 51 0 61 0
27JUN25 220.00 C 0.00 0.00 0.00 3.67 +1.41 51 0 1,178 0
27JUN25 225.00 C 0.00 0.00 0.00 3.11 +1.22 51 0 62 0
27JUN25 230.00 C 0.00 0.00 0.00 2.70 +1.14 51 0 25 0
27JUN25 235.00 C 0.00 0.00 0.00 2.28 +0.99 51 0 61 0
27JUN25 240.00 C 0.00 0.00 0.00 1.95 +0.85 51 0 13 0
27JUN25 245.00 C 0.00 0.00 0.00 1.62 +0.70 50 0 17 0
27JUN25 250.00 C 0.00 0.00 0.00 1.35 +0.59 50 0 93 0
27JUN25 255.00 C 0.00 0.00 0.00 1.17 +0.52 50 0 19 0
27JUN25 260.00 C 0.00 0.00 0.00 0.99 +0.46 50 0 109 0
27JUN25 265.00 C 0.00 0.00 0.00 0.83 +0.38 50 0 20 0
27JUN25 270.00 C 0.00 0.00 0.00 0.72 +0.34 50 0 43 0
27JUN25 275.00 C 1.96 1.96 1.96 0.60 +0.29 50 1 33 +1
27JUN25 280.00 C 0.00 0.00 0.00 0.50 +0.24 50 0 66 0
27JUN25 285.00 C 0.00 0.00 0.00 0.43 +0.21 50 0 93 0
27JUN25 290.00 C 0.00 0.00 0.00 0.37 +0.19 50 0 119 0
27JUN25 295.00 C 0.00 0.00 0.00 0.30 +0.15 50 0 45 0
27JUN25 300.00 C 0.00 0.00 0.00 0.26 +0.14 50 0 159 0
29SEP25 77.50 C 0.00 0.00 0.00 88.30 +8.39 0 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 85.81 +8.40 49 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 83.32 +8.39 50 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 80.83 +8.39 49 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 78.35 +8.37 49 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 75.92 +8.39 51 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 73.44 +8.32 49 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 71.02 +8.27 49 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 68.64 +8.20 49 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 66.32 +8.16 49 0 260 0
29SEP25 102.50 C 0.00 0.00 0.00 64.03 +8.05 49 0 20 0
29SEP25 105.00 C 0.00 0.00 0.00 61.79 +7.94 49 0 4 0
29SEP25 107.50 C 0.00 0.00 0.00 59.66 +7.91 49 0 230 0
29SEP25 110.00 C 0.00 0.00 0.00 57.52 +7.73 49 0 277 0
29SEP25 112.50 C 0.00 0.00 0.00 55.47 +7.64 49 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 53.52 +7.62 49 0 25 0
29SEP25 117.50 C 0.00 0.00 0.00 51.58 +7.45 49 0 271 0
29SEP25 120.00 C 0.00 0.00 0.00 49.66 +7.30 49 0 628 0
29SEP25 122.50 C 0.00 0.00 0.00 47.86 +7.26 49 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 46.10 +7.16 49 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 44.34 +6.99 49 0 18 0
29SEP25 130.00 C 0.00 0.00 0.00 42.61 +6.84 49 0 51 0
29SEP25 132.50 C 0.00 0.00 0.00 41.03 +6.85 49 0 627 0
29SEP25 135.00 C 0.00 0.00 0.00 39.45 +6.68 49 0 595 0
29SEP25 137.50 C 0.00 0.00 0.00 37.87 +6.50 49 0 46 0
29SEP25 140.00 C 0.00 0.00 0.00 36.21 +6.48 49 0 187 0
29SEP25 142.50 C 0.00 0.00 0.00 34.93 +6.35 49 0 217 0
29SEP25 145.00 C 0.00 0.00 0.00 33.54 +6.18 49 0 90 0
29SEP25 147.50 C 0.00 0.00 0.00 32.15 +6.22 49 0 562 0
29SEP25 150.00 C 0.00 0.00 0.00 30.75 +5.98 49 0 824 0
29SEP25 152.50 C 0.00 0.00 0.00 29.54 +5.91 49 0 86 0
29SEP25 155.00 C 0.00 0.00 0.00 28.34 +5.82 49 0 97 0
29SEP25 157.50 C 0.00 0.00 0.00 26.94 +5.35 49 0 139 0
29SEP25 160.00 C 22.74 24.20 22.74 25.89 +5.24 49 21 812 0
29SEP25 162.50 C 24.80 24.80 24.80 24.87 +5.13 50 15 77 -15
29SEP25 165.00 C 0.00 0.00 0.00 23.83 +4.94 49 0 69 0
29SEP25 167.50 C 23.10 23.10 23.10 22.92 +4.86 50 2 110 0
29SEP25 170.00 C 18.22 22.45 18.22 21.84 +4.41 49 5 172 -5
29SEP25 172.50 C 0.00 0.00 0.00 20.95 +4.38 50 0 46 0
29SEP25 175.00 C 17.06 17.06 17.06 20.13 +4.32 50 16 554 0
29SEP25 177.50 C 18.09 18.09 18.09 19.33 +4.34 50 3 58 +3
29SEP25 180.00 C 19.00 19.00 19.00 18.55 +4.24 50 1 224 0
29SEP25 182.50 C 0.00 0.00 0.00 17.85 +4.21 50 0 177 0
29SEP25 185.00 C 0.00 0.00 0.00 17.06 +4.10 50 0 168 0
29SEP25 187.50 C 0.00 0.00 0.00 16.22 +3.93 50 0 218 0
29SEP25 190.00 C 14.90 16.13 14.90 15.55 +3.94 50 42 178 +41
29SEP25 192.50 C 0.00 0.00 0.00 14.88 +3.81 50 0 107 0
29SEP25 195.00 C 0.00 0.00 0.00 14.21 +3.66 50 0 35 0
29SEP25 197.50 C 0.00 0.00 0.00 13.54 +3.51 50 0 16 0
29SEP25 200.00 C 0.00 0.00 0.00 12.87 +3.36 50 0 118 0
29SEP25 205.00 C 0.00 0.00 0.00 11.73 +3.24 50 0 74 0
29SEP25 210.00 C 11.85 11.85 11.65 10.70 +2.98 50 4 82 0
29SEP25 215.00 C 0.00 0.00 0.00 9.67 +2.73 50 0 375 0
29SEP25 220.00 C 0.00 0.00 0.00 8.79 +2.62 50 0 1,571 0
29SEP25 225.00 C 0.00 0.00 0.00 8.02 +2.41 50 0 59 0
29SEP25 230.00 C 0.00 0.00 0.00 7.25 +2.20 50 0 11 0
29SEP25 235.00 C 0.00 0.00 0.00 6.53 +2.04 50 0 0 0
29SEP25 240.00 C 0.00 0.00 0.00 5.98 +2.05 50 0 47 0
29SEP25 245.00 C 0.00 0.00 0.00 5.42 +1.87 50 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 4.87 +1.70 50 0 5 0
29SEP25 255.00 C 0.00 0.00 0.00 4.42 +1.60 50 0 3 0
29SEP25 260.00 C 0.00 0.00 0.00 4.03 +1.47 50 0 101 0
29SEP25 265.00 C 0.00 0.00 0.00 3.54 +1.24 49 0 8 0
29SEP25 270.00 C 5.00 5.00 5.00 3.26 +1.21 50 1 5 +1
29SEP25 275.00 C 5.10 5.10 5.10 2.89 +1.07 49 1 1 +1
29SEP25 280.00 C 0.00 0.00 0.00 2.63 +0.97 49 0 71 0
29SEP25 285.00 C 0.00 0.00 0.00 2.38 +0.89 49 0 5 0
29SEP25 290.00 C 4.50 4.50 4.50 2.12 +0.80 49 2 10 0
29SEP25 295.00 C 0.00 0.00 0.00 1.93 +0.76 49 0 0 0
29SEP25 300.00 C 0.00 0.00 0.00 1.77 +0.70 49 0 465 0
30DEC25 100.00 C 0.00 0.00 0.00 68.11 +7.88 49 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 66.09 +7.74 49 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 64.12 +7.65 49 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 62.24 +7.65 49 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 60.37 +7.58 49 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 58.49 +7.42 49 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 56.68 +7.34 49 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 54.96 +7.34 49 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 53.24 +7.23 49 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 51.53 +7.07 49 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 49.85 +6.94 49 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 48.31 +6.95 49 0 0 0
30DEC25 130.00 C 42.00 42.00 42.00 46.26 +6.73 47 15 181 0
30DEC25 132.50 C 0.00 0.00 0.00 45.22 +6.71 49 0 0 0
30DEC25 135.00 C 42.00 42.00 42.00 43.67 +6.52 49 1 4 0
30DEC25 137.50 C 0.00 0.00 0.00 42.26 +6.47 49 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 40.90 +6.48 49 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 39.54 +6.34 49 0 1 0
30DEC25 145.00 C 0.00 0.00 0.00 38.19 +6.16 49 0 9 0
30DEC25 147.50 C 0.00 0.00 0.00 36.83 +6.19 49 0 24 0
30DEC25 150.00 C 0.00 0.00 0.00 35.61 +6.06 49 0 107 0
30DEC25 152.50 C 0.00 0.00 0.00 34.45 +6.13 49 0 60 0
30DEC25 155.00 C 0.00 0.00 0.00 33.28 +6.01 49 0 53 0
30DEC25 157.50 C 0.00 0.00 0.00 32.10 +5.82 49 0 124 0
30DEC25 160.00 C 27.06 27.06 27.06 31.04 +5.65 49 8 440 +8
30DEC25 162.50 C 0.00 0.00 0.00 29.92 +5.43 49 0 84 0
30DEC25 165.00 C 25.00 25.00 25.00 28.91 +5.25 49 1 15 0
30DEC25 167.50 C 0.00 0.00 0.00 28.05 +5.23 49 0 33 0
30DEC25 170.00 C 0.00 0.00 0.00 26.98 +4.95 49 0 143 0
30DEC25 172.50 C 26.12 26.12 26.12 26.15 +4.88 49 15 39 +15
30DEC25 175.00 C 24.70 24.70 24.70 25.27 +4.70 49 1 39 +1
30DEC25 177.50 C 0.00 0.00 0.00 24.42 +4.43 49 0 21 0
30DEC25 180.00 C 0.00 0.00 0.00 23.62 +4.45 49 0 39 0
30DEC25 182.50 C 20.62 20.62 20.62 22.86 +4.49 49 15 105 +15
30DEC25 185.00 C 19.91 20.41 19.91 22.12 +4.40 49 30 79 +30
30DEC25 187.50 C 0.00 0.00 0.00 21.45 +4.38 49 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 20.70 +4.28 50 0 158 0
30DEC25 192.50 C 0.00 0.00 0.00 19.88 +4.11 50 0 78 0
30DEC25 195.00 C 0.00 0.00 0.00 19.22 +4.10 50 0 31 0
30DEC25 197.50 C 0.00 0.00 0.00 18.57 +4.10 49 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 17.93 +4.43 49 0 101 0
30DEC25 205.00 C 0.00 0.00 0.00 16.63 +4.09 49 0 47 0
30DEC25 210.00 C 0.00 0.00 0.00 15.34 +3.77 49 0 15 0
30DEC25 215.00 C 0.00 0.00 0.00 14.33 +3.73 49 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 13.34 +3.53 49 0 2 0
30DEC25 225.00 C 0.00 0.00 0.00 12.35 +3.26 49 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 11.38 +3.01 49 0 4 0
30DEC25 235.00 C 0.00 0.00 0.00 10.33 +2.69 49 0 5 0
30DEC25 240.00 C 0.00 0.00 0.00 9.61 +2.52 49 0 6 0
30DEC25 245.00 C 0.00 0.00 0.00 8.90 +2.33 49 0 1 0
30DEC25 250.00 C 0.00 0.00 0.00 8.18 +2.13 49 0 10 0
30DEC25 255.00 C 0.00 0.00 0.00 7.64 +2.11 49 0 76 0
30DEC25 260.00 C 0.00 0.00 0.00 7.13 +2.02 49 0 68 0
30DEC25 265.00 C 0.00 0.00 0.00 6.61 +1.86 49 0 104 0
30DEC25 270.00 C 0.00 0.00 0.00 6.10 +1.71 49 0 65 0
30MAR26 135.00 C 0.00 0.00 0.00 47.67 +6.70 49 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 46.35 +6.71 49 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 45.02 +6.63 49 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 43.70 +6.45 49 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 42.37 +6.26 49 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 41.14 +6.49 49 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 40.00 +6.40 49 0 4 0
30MAR26 152.50 C 0.00 0.00 0.00 38.87 +6.42 49 0 1 0
30MAR26 155.00 C 0.00 0.00 0.00 37.74 +6.29 49 0 2 0
30MAR26 157.50 C 0.00 0.00 0.00 36.47 +6.00 48 0 104 0
30MAR26 160.00 C 0.00 0.00 0.00 35.48 +5.84 49 0 40 0
30MAR26 162.50 C 0.00 0.00 0.00 34.32 +5.63 48 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 33.39 +5.51 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 32.45 +5.40 48 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 31.53 +5.29 48 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 30.66 +5.19 49 0 1 0
30MAR26 175.00 C 0.00 0.00 0.00 29.85 +5.09 49 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 29.04 +5.01 49 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 28.25 +4.90 49 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 27.50 +4.96 49 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 26.86 +4.95 49 0 2 0
30MAR26 187.50 C 0.00 0.00 0.00 26.02 +4.74 49 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 25.47 +4.82 50 0 1 0
30MAR26 192.50 C 0.00 0.00 0.00 24.46 +4.44 49 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 23.82 +4.43 49 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 23.16 +4.39 50 0 0 0
30MAR26 200.00 C 21.20 21.20 21.20 22.53 +4.39 50 1 1 +1
30MAR26 205.00 C 0.00 0.00 0.00 21.28 +4.40 49 0 1 0
TOTAL CALL 8,890 126,752 +2,583
14MAR25 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
14MAR25 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
14MAR25 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
14MAR25 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
14MAR25 147.50 P 0.05 0.05 0.05 0.00 -0.03 0 1 100 -1
14MAR25 150.00 P 0.04 0.04 0.04 0.00 -0.13 0 1 80 0
14MAR25 152.50 P 0.04 0.04 0.01 0.00 -0.37 0 28 198 -21
14MAR25 155.00 P 0.12 0.20 0.02 0.00 -0.95 0 103 238 +51
14MAR25 157.50 P 0.55 0.88 0.02 0.00 -2.05 0 35 133 -9
14MAR25 160.00 P 1.40 1.88 0.03 0.00 -3.51 0 80 92 -9
14MAR25 162.50 P 3.50 3.50 0.01 0.00 -5.79 0 95 62 -68
14MAR25 165.00 P 4.01 4.01 0.15 0.00 -7.90 0 108 173 +21
14MAR25 167.50 P 7.93 7.93 1.21 1.90 -8.42 0 28 0 -42
14MAR25 170.00 P 4.01 4.01 3.58 4.40 -8.40 0 7 0 -60
14MAR25 172.50 P 6.10 6.10 6.10 6.90 -8.40 0 10 0 -50
14MAR25 175.00 P 8.80 8.80 8.80 9.40 -8.40 0 10 0 -70
14MAR25 177.50 P 0.00 0.00 0.00 11.90 -8.40 0 0 0 -1
14MAR25 180.00 P 0.00 0.00 0.00 14.40 -8.40 0 0 0 -2
14MAR25 182.50 P 0.00 0.00 0.00 16.90 -8.40 0 0 0 0
14MAR25 185.00 P 0.00 0.00 0.00 19.40 -8.40 0 0 0 0
14MAR25 187.50 P 0.00 0.00 0.00 21.90 -8.40 0 0 0 0
14MAR25 190.00 P 0.00 0.00 0.00 24.40 -8.40 0 0 0 0
14MAR25 192.50 P 0.00 0.00 0.00 26.90 -8.40 0 0 0 0
14MAR25 195.00 P 0.00 0.00 0.00 29.40 -8.40 0 0 0 0
14MAR25 197.50 P 0.00 0.00 0.00 31.90 -8.40 0 0 0 0
14MAR25 200.00 P 0.00 0.00 0.00 34.40 -8.40 0 0 0 0
14MAR25 205.00 P 0.00 0.00 0.00 39.40 -8.40 0 0 0 0
21MAR25 135.00 P 0.00 0.00 0.00 0.01 -0.07 54 0 0 0
21MAR25 137.50 P 0.00 0.00 0.00 0.02 -0.15 53 0 10 0
21MAR25 140.00 P 0.00 0.00 0.00 0.05 -0.24 54 0 27 0
21MAR25 142.50 P 0.24 0.24 0.24 0.09 -0.40 54 1 56 +1
21MAR25 145.00 P 0.00 0.00 0.00 0.17 -0.62 54 0 74 0
21MAR25 147.50 P 0.40 0.40 0.40 0.31 -0.91 54 4 61 -1
21MAR25 150.00 P 0.85 0.85 0.52 0.48 -1.32 53 19 180 -5
21MAR25 152.50 P 1.66 1.66 0.70 0.77 -1.81 53 23 32 -15
21MAR25 155.00 P 2.15 2.15 1.02 1.18 -2.43 53 28 67 +7
21MAR25 157.50 P 2.23 2.23 1.51 1.73 -3.11 53 14 14 +8
21MAR25 160.00 P 4.70 5.00 2.21 2.45 -3.91 53 90 92 +76
21MAR25 162.50 P 3.01 3.26 3.01 3.35 -4.61 52 16 33 +16
21MAR25 165.00 P 4.30 4.60 4.28 4.54 -5.27 53 7 9 +7
21MAR25 167.50 P 0.00 0.00 0.00 5.85 -5.73 53 0 3 0
21MAR25 170.00 P 7.23 7.63 7.23 7.63 -6.03 56 4 4 +4
21MAR25 172.50 P 0.00 0.00 0.00 9.31 -6.55 55 0 0 0
21MAR25 175.00 P 0.00 0.00 0.00 11.23 -6.91 56 0 0 0
21MAR25 177.50 P 0.00 0.00 0.00 13.03 -7.47 53 0 0 0
21MAR25 180.00 P 0.00 0.00 0.00 15.17 -7.73 53 0 0 0
21MAR25 182.50 P 0.00 0.00 0.00 17.40 -7.95 53 0 0 0
21MAR25 185.00 P 0.00 0.00 0.00 19.71 -8.10 53 0 0 0
21MAR25 187.50 P 0.00 0.00 0.00 22.08 -8.22 53 0 0 0
21MAR25 190.00 P 0.00 0.00 0.00 24.50 -8.30 54 0 0 0
21MAR25 192.50 P 0.00 0.00 0.00 26.94 -8.36 53 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 170 0 649 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 164 0 55 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 158 0 131 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 152 0 158 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 146 0 162 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 140 0 291 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 135 0 418 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 129 0 329 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2,763 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 119 0 313 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2,399 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 109 0 281 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4,038 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 100 0 622 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2,545 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1,028 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 87 0 919 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,232 0
28MAR25 105.00 P 0.05 0.05 0.05 0.01 0.00 80 1 2,168 0
28MAR25 107.50 P 0.04 0.06 0.04 0.01 0.00 76 101 534 +50
28MAR25 110.00 P 0.07 0.07 0.07 0.01 0.00 72 1 2,973 0
28MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 68 0 522 0
28MAR25 115.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,302 0
28MAR25 117.50 P 0.00 0.00 0.00 0.01 0.00 61 0 648 0
28MAR25 120.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 4,396 0
28MAR25 122.50 P 0.10 0.10 0.10 0.01 -0.02 54 1 914 0
28MAR25 125.00 P 0.00 0.00 0.00 0.02 -0.03 55 0 2,446 0
28MAR25 127.50 P 0.00 0.00 0.00 0.03 -0.06 53 0 1,988 0
28MAR25 130.00 P 0.00 0.00 0.00 0.04 -0.11 51 0 1,869 0
28MAR25 132.50 P 0.21 0.21 0.21 0.07 -0.17 52 15 1,465 +10
28MAR25 135.00 P 0.28 0.28 0.23 0.12 -0.26 52 136 3,887 -16
28MAR25 137.50 P 0.33 0.33 0.29 0.20 -0.35 52 125 2,020 -125
28MAR25 140.00 P 0.52 0.60 0.36 0.31 -0.50 52 246 5,030 -226
28MAR25 142.50 P 0.72 0.81 0.48 0.47 -0.70 52 203 4,050 +7
28MAR25 145.00 P 1.00 1.26 0.61 0.67 -0.96 51 185 1,540 +3
28MAR25 147.50 P 1.50 1.57 0.87 0.94 -1.29 51 145 1,091 +44
28MAR25 150.00 P 2.23 2.23 1.20 1.31 -1.66 51 73 2,596 -12
28MAR25 152.50 P 2.76 2.80 1.60 1.78 -2.11 51 106 452 -22
28MAR25 155.00 P 3.75 3.75 2.20 2.38 -2.63 50 54 1,282 -5
28MAR25 157.50 P 4.90 4.90 2.86 3.11 -3.09 50 29 977 -17
28MAR25 160.00 P 6.40 6.85 3.90 3.96 -3.87 50 134 3,073 -27
28MAR25 162.50 P 7.75 7.75 4.96 5.13 -4.28 52 21 553 +1
28MAR25 165.00 P 8.40 8.40 6.00 6.29 -4.89 51 2 983 -2
28MAR25 167.50 P 0.00 0.00 0.00 7.63 -5.41 51 0 610 0
28MAR25 170.00 P 9.20 9.20 9.13 9.21 -5.81 52 2 1,127 +1
28MAR25 172.50 P 0.00 0.00 0.00 10.92 -5.73 53 0 392 0
28MAR25 175.00 P 0.00 0.00 0.00 12.69 -6.10 53 0 101 0
28MAR25 177.50 P 0.00 0.00 0.00 14.67 -6.32 55 0 338 0
28MAR25 180.00 P 0.00 0.00 0.00 16.66 -6.62 55 0 217 0
28MAR25 182.50 P 0.00 0.00 0.00 18.31 -7.31 51 0 43 0
28MAR25 185.00 P 0.00 0.00 0.00 20.46 -7.54 51 0 605 0
28MAR25 187.50 P 0.00 0.00 0.00 22.67 -7.74 51 0 134 0
28MAR25 190.00 P 0.00 0.00 0.00 24.95 -7.91 51 0 250 0
28MAR25 192.50 P 0.00 0.00 0.00 27.28 -8.04 51 0 108 0
28MAR25 195.00 P 0.00 0.00 0.00 29.65 -8.15 51 0 33 0
28MAR25 197.50 P 0.00 0.00 0.00 32.06 -8.24 51 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 34.49 -8.31 51 0 51 0
28MAR25 205.00 P 0.00 0.00 0.00 39.42 -8.38 52 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 44.40 -8.40 0 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 49.40 -8.40 0 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 54.40 -8.40 0 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 59.40 -8.40 0 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 64.40 -8.40 0 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 69.40 -8.40 0 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 74.40 -8.40 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 79.40 -8.40 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 84.40 -8.40 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 89.40 -8.40 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 94.40 -8.40 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 99.40 -8.40 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 104.40 -8.40 0 0 15 0
28MAR25 275.00 P 0.00 0.00 0.00 109.40 -8.40 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 114.40 -8.40 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 119.40 -8.40 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 124.40 -8.40 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 129.40 -8.40 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 134.40 -8.40 0 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 308 0
29APR25 102.50 P 0.00 0.00 0.00 0.03 -0.04 49 0 83 0
29APR25 105.00 P 0.00 0.00 0.00 0.05 -0.05 50 0 75 0
29APR25 107.50 P 0.00 0.00 0.00 0.08 -0.07 50 0 245 0
29APR25 110.00 P 0.00 0.00 0.00 0.12 -0.11 50 0 146 0
29APR25 112.50 P 0.00 0.00 0.00 0.18 -0.13 50 0 123 0
29APR25 115.00 P 0.37 0.37 0.37 0.25 -0.19 50 5 282 +5
29APR25 117.50 P 0.00 0.00 0.00 0.34 -0.23 50 0 120 0
29APR25 120.00 P 0.00 0.00 0.00 0.47 -0.28 50 0 273 0
29APR25 122.50 P 0.00 0.00 0.00 0.61 -0.39 50 0 174 0
29APR25 125.00 P 0.00 0.00 0.00 0.77 -0.50 49 0 216 0
29APR25 127.50 P 1.10 1.10 1.10 1.00 -0.63 49 5 385 +5
29APR25 130.00 P 1.45 1.45 1.15 1.26 -0.79 49 31 1,079 -18
29APR25 132.50 P 1.87 1.87 1.33 1.61 -0.92 49 37 282 -12
29APR25 135.00 P 2.19 2.23 2.10 1.97 -1.13 49 103 947 +28
29APR25 137.50 P 2.75 2.75 2.10 2.45 -1.28 49 48 636 +7
29APR25 140.00 P 3.55 3.55 2.48 2.93 -1.56 49 1,722 2,512 +1,600
29APR25 142.50 P 4.19 4.34 3.07 3.56 -1.72 49 187 738 +60
29APR25 145.00 P 5.12 5.12 3.72 4.19 -2.03 49 249 784 +112
29APR25 147.50 P 5.97 6.02 4.44 4.98 -2.22 49 128 331 +57
29APR25 150.00 P 7.50 7.50 5.30 5.78 -2.55 49 141 2,402 +11
29APR25 152.50 P 8.58 8.58 6.36 6.72 -2.94 49 46 534 -43
29APR25 155.00 P 10.00 10.00 7.40 7.70 -3.34 49 131 825 -114
29APR25 157.50 P 9.53 9.53 8.48 8.80 -3.76 49 96 264 -50
29APR25 160.00 P 12.35 12.35 10.00 10.00 -4.23 49 80 389 +17
29APR25 162.50 P 13.11 13.11 12.30 11.33 -4.57 49 32 173 -1
29APR25 165.00 P 15.12 15.12 12.84 12.84 -4.80 49 52 154 +1
29APR25 167.50 P 14.28 14.28 14.28 14.22 -5.26 49 2 87 0
29APR25 170.00 P 15.88 15.88 15.88 16.04 -5.36 50 8 525 +3
29APR25 172.50 P 0.00 0.00 0.00 17.70 -5.67 50 0 72 0
29APR25 175.00 P 0.00 0.00 0.00 19.53 -5.89 51 0 380 0
29APR25 177.50 P 0.00 0.00 0.00 21.37 -5.40 51 0 198 0
29APR25 180.00 P 22.94 22.94 22.92 23.29 -5.56 52 4 51 0
29APR25 182.50 P 0.00 0.00 0.00 25.31 -5.64 53 0 25 0
29APR25 185.00 P 0.00 0.00 0.00 27.34 -5.80 53 0 1 0
29APR25 187.50 P 0.00 0.00 0.00 29.44 -5.90 54 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 30.83 -6.75 50 0 1 0
29APR25 192.50 P 0.00 0.00 0.00 32.92 -6.95 50 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 35.07 -7.09 50 0 300 0
29APR25 197.50 P 0.00 0.00 0.00 37.27 -7.23 50 0 0 0
29APR25 200.00 P 0.00 0.00 0.00 39.47 -7.39 50 0 94 0
29APR25 205.00 P 0.00 0.00 0.00 44.03 -7.60 50 0 0 0
29APR25 210.00 P 0.00 0.00 0.00 48.68 -7.77 50 0 0 0
29APR25 215.00 P 0.00 0.00 0.00 53.39 -7.94 50 0 0 0
29APR25 220.00 P 0.00 0.00 0.00 58.20 -8.03 50 0 0 0
29APR25 225.00 P 0.00 0.00 0.00 63.04 -8.12 50 0 0 0
29APR25 230.00 P 0.00 0.00 0.00 67.92 -8.19 50 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 72.83 -8.24 50 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 77.76 -8.28 50 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 0.61 -0.30 51 0 127 0
29MAY25 112.50 P 0.00 0.00 0.00 0.79 -0.36 51 0 1 0
29MAY25 115.00 P 1.03 1.03 1.03 0.98 -0.40 51 5 178 +5
29MAY25 117.50 P 0.00 0.00 0.00 1.22 -0.48 51 0 82 0
29MAY25 120.00 P 0.00 0.00 0.00 1.45 -0.62 51 0 234 0
29MAY25 122.50 P 0.00 0.00 0.00 1.75 -0.73 51 0 17 0
29MAY25 125.00 P 2.16 2.16 2.16 2.12 -0.86 51 2 465 -2
29MAY25 127.50 P 0.00 0.00 0.00 2.50 -0.98 51 0 160 0
29MAY25 130.00 P 0.00 0.00 0.00 2.99 -1.13 51 0 6,270 0
29MAY25 132.50 P 3.90 3.90 3.75 3.49 -1.28 51 52 194 -30
29MAY25 135.00 P 4.71 4.71 3.85 4.05 -1.46 51 26 166 0
29MAY25 137.50 P 5.36 5.36 5.36 4.70 -1.63 51 25 230 0
29MAY25 140.00 P 6.34 6.34 5.30 5.35 -1.81 50 27 278 -2
29MAY25 142.50 P 6.00 6.00 6.00 6.15 -2.01 50 1 78 0
29MAY25 145.00 P 7.64 7.64 7.64 6.97 -2.18 50 20 221 +20
29MAY25 147.50 P 0.00 0.00 0.00 7.82 -2.43 50 0 3,107 0
29MAY25 150.00 P 0.00 0.00 0.00 8.82 -2.71 50 0 1,397 0
29MAY25 152.50 P 0.00 0.00 0.00 9.82 -3.05 50 0 783 0
29MAY25 155.00 P 11.30 11.30 11.30 10.88 -3.42 50 1 793 0
29MAY25 157.50 P 15.00 15.00 13.92 12.08 -3.72 50 4 643 0
29MAY25 160.00 P 13.35 13.35 13.35 13.35 -4.00 50 1 632 +1
29MAY25 162.50 P 0.00 0.00 0.00 14.55 -4.47 50 0 343 0
29MAY25 165.00 P 0.00 0.00 0.00 16.21 -4.52 51 0 138 0
29MAY25 167.50 P 0.00 0.00 0.00 17.72 -4.79 51 1 313 -1
29MAY25 170.00 P 0.00 0.00 0.00 19.36 -4.46 51 0 63 0
29MAY25 172.50 P 0.00 0.00 0.00 21.01 -4.61 51 0 16 0
29MAY25 175.00 P 0.00 0.00 0.00 22.73 -4.70 52 0 8 0
29MAY25 177.50 P 0.00 0.00 0.00 24.59 -4.74 53 0 0 0
29MAY25 180.00 P 0.00 0.00 0.00 25.98 -5.31 51 0 4 0
29MAY25 182.50 P 0.00 0.00 0.00 27.79 -5.46 51 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 29.59 -5.67 51 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 31.48 -5.88 51 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 33.44 -6.02 51 0 0 0
29MAY25 192.50 P 0.00 0.00 0.00 35.41 -6.16 51 0 0 0
29MAY25 195.00 P 0.00 0.00 0.00 37.38 -6.38 51 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 39.47 -6.50 51 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 41.57 -6.62 51 0 0 0
29MAY25 205.00 P 0.00 0.00 0.00 45.80 -6.93 51 0 0 0
29MAY25 210.00 P 0.00 0.00 0.00 50.22 -7.13 51 0 0 0
29MAY25 215.00 P 0.00 0.00 0.00 54.68 -7.37 51 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 59.29 -7.51 51 0 0 0
29MAY25 225.00 P 0.00 0.00 0.00 63.92 -7.69 51 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 68.66 -7.79 51 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 73.41 -7.93 51 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 78.23 -8.01 51 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 506 0
27JUN25 77.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 320 0
27JUN25 80.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 145 0
27JUN25 82.50 P 0.00 0.00 0.00 0.06 -0.03 50 0 1,315 0
27JUN25 85.00 P 0.00 0.00 0.00 0.08 -0.04 50 0 244 0
27JUN25 87.50 P 0.00 0.00 0.00 0.11 -0.07 50 0 174 0
27JUN25 90.00 P 0.00 0.00 0.00 0.16 -0.08 50 0 1,249 0
27JUN25 92.50 P 0.00 0.00 0.00 0.21 -0.11 50 0 165 0
27JUN25 95.00 P 0.00 0.00 0.00 0.28 -0.14 50 0 675 0
27JUN25 97.50 P 0.00 0.00 0.00 0.37 -0.18 50 0 1,015 0
27JUN25 100.00 P 0.71 0.71 0.71 0.47 -0.22 50 3 4,206 0
27JUN25 102.50 P 0.00 0.00 0.00 0.61 -0.27 50 0 416 0
27JUN25 105.00 P 0.98 0.98 0.90 0.75 -0.33 50 6 1,800 +2
27JUN25 107.50 P 0.00 0.00 0.00 0.95 -0.36 50 0 601 0
27JUN25 110.00 P 1.38 1.38 1.38 1.18 -0.40 51 26 719 +26
27JUN25 112.50 P 1.61 1.61 1.61 1.38 -0.53 50 25 709 0
27JUN25 115.00 P 0.00 0.00 0.00 1.69 -0.60 50 0 462 0
27JUN25 117.50 P 0.00 0.00 0.00 2.01 -0.67 50 0 591 0
27JUN25 120.00 P 0.00 0.00 0.00 2.40 -0.78 50 0 2,445 0
27JUN25 122.50 P 0.00 0.00 0.00 2.79 -0.89 50 0 625 0
27JUN25 125.00 P 0.00 0.00 0.00 3.18 -1.09 50 0 1,385 0
27JUN25 127.50 P 0.00 0.00 0.00 3.69 -1.23 50 0 298 0
27JUN25 130.00 P 0.00 0.00 0.00 4.20 -1.38 50 0 3,496 0
27JUN25 132.50 P 0.00 0.00 0.00 4.85 -1.52 50 0 243 0
27JUN25 135.00 P 0.00 0.00 0.00 5.50 -1.69 49 0 2,601 0
27JUN25 137.50 P 7.03 7.03 6.24 6.18 -1.84 49 50 1,063 0
27JUN25 140.00 P 8.07 8.07 7.10 7.00 -2.01 49 22 1,330 +12
27JUN25 142.50 P 7.70 7.70 7.46 7.83 -2.19 49 26 908 -1
27JUN25 145.00 P 9.88 9.88 8.40 8.66 -2.37 49 15 2,962 -10
27JUN25 147.50 P 9.45 9.45 9.45 9.67 -2.54 49 20 578 +20
27JUN25 150.00 P 0.00 0.00 0.00 10.68 -2.74 49 0 3,021 0
27JUN25 152.50 P 0.00 0.00 0.00 11.69 -3.10 49 0 246 0
27JUN25 155.00 P 12.82 12.82 12.74 12.85 -3.36 49 30 526 0
27JUN25 157.50 P 14.13 14.13 14.13 14.13 -3.59 49 20 253 0
27JUN25 160.00 P 15.47 15.47 15.47 15.47 -3.82 49 10 675 +10
27JUN25 162.50 P 0.00 0.00 0.00 16.78 -4.13 49 0 347 0
27JUN25 165.00 P 0.00 0.00 0.00 18.11 -4.52 49 0 298 0
27JUN25 167.50 P 0.00 0.00 0.00 19.76 -4.54 50 0 184 0
27JUN25 170.00 P 0.00 0.00 0.00 21.35 -4.80 50 0 227 0
27JUN25 172.50 P 0.00 0.00 0.00 23.04 -4.45 50 0 51 0
27JUN25 175.00 P 0.00 0.00 0.00 24.76 -4.54 51 0 1,935 0
27JUN25 177.50 P 0.00 0.00 0.00 26.51 -4.60 51 0 82 0
27JUN25 180.00 P 0.00 0.00 0.00 28.32 -4.62 52 0 92 0
27JUN25 182.50 P 0.00 0.00 0.00 29.65 -5.26 50 0 43 0
27JUN25 185.00 P 0.00 0.00 0.00 31.46 -5.42 50 0 25 0
27JUN25 187.50 P 0.00 0.00 0.00 33.28 -5.57 50 0 28 0
27JUN25 190.00 P 0.00 0.00 0.00 35.10 -5.75 50 0 8 0
27JUN25 192.50 P 0.00 0.00 0.00 37.05 -5.90 50 0 9 0
27JUN25 195.00 P 0.00 0.00 0.00 39.02 -6.04 50 0 8 0
27JUN25 197.50 P 0.00 0.00 0.00 41.00 -6.18 50 0 3 0
27JUN25 200.00 P 0.00 0.00 0.00 42.99 -6.31 50 0 0 0
27JUN25 205.00 P 0.00 0.00 0.00 47.16 -6.57 50 0 0 0
27JUN25 210.00 P 0.00 0.00 0.00 51.39 -6.81 50 0 0 0
27JUN25 215.00 P 0.00 0.00 0.00 55.75 -7.03 50 0 1 0
27JUN25 220.00 P 0.00 0.00 0.00 60.21 -7.21 50 0 0 0
27JUN25 225.00 P 0.00 0.00 0.00 64.72 -7.40 50 0 0 0
27JUN25 230.00 P 0.00 0.00 0.00 69.34 -7.54 50 0 0 0
27JUN25 235.00 P 0.00 0.00 0.00 73.99 -7.68 50 0 0 0
27JUN25 240.00 P 0.00 0.00 0.00 78.72 -7.80 50 0 0 0
27JUN25 245.00 P 0.00 0.00 0.00 83.49 -7.89 50 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 88.28 -7.99 50 0 0 0
27JUN25 255.00 P 0.00 0.00 0.00 93.14 -8.05 50 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 98.01 -8.11 50 0 0 0
27JUN25 265.00 P 0.00 0.00 0.00 102.89 -8.17 50 0 0 0
27JUN25 270.00 P 0.00 0.00 0.00 107.81 -8.21 50 0 0 0
27JUN25 275.00 P 0.00 0.00 0.00 112.74 -8.24 50 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 117.68 -8.27 50 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 122.63 -8.29 50 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 127.59 -8.30 50 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 132.56 -8.31 51 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 137.53 -8.32 50 0 0 0
29SEP25 77.50 P 0.37 0.63 0.37 0.29 -0.08 49 3 2,450 +2
29SEP25 80.00 P 0.00 0.00 0.00 0.38 -0.08 49 0 270 0
29SEP25 82.50 P 0.00 0.00 0.00 0.47 -0.13 49 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 0.60 -0.14 49 0 443 0
29SEP25 87.50 P 0.00 0.00 0.00 0.74 -0.18 49 0 152 0
29SEP25 90.00 P 0.00 0.00 0.00 0.89 -0.23 49 0 98 0
29SEP25 92.50 P 0.00 0.00 0.00 1.10 -0.23 49 0 317 0
29SEP25 95.00 P 0.00 0.00 0.00 1.30 -0.32 49 0 129 0
29SEP25 97.50 P 0.00 0.00 0.00 1.55 -0.36 49 0 144 0
29SEP25 100.00 P 0.00 0.00 0.00 1.84 -0.39 49 0 252 0
29SEP25 102.50 P 0.00 0.00 0.00 2.14 -0.50 49 0 215 0
29SEP25 105.00 P 0.00 0.00 0.00 2.48 -0.56 49 0 233 0
29SEP25 107.50 P 0.00 0.00 0.00 2.89 -0.49 49 0 100 0
29SEP25 110.00 P 0.00 0.00 0.00 3.30 -0.59 49 0 765 0
29SEP25 112.50 P 0.00 0.00 0.00 3.74 -0.68 49 0 147 0
29SEP25 115.00 P 0.00 0.00 0.00 4.28 -0.67 49 0 137 0
29SEP25 117.50 P 0.00 0.00 0.00 4.68 -0.94 49 0 142 0
29SEP25 120.00 P 4.75 4.75 4.75 5.21 -1.09 49 2 3,195 +2
29SEP25 122.50 P 0.00 0.00 0.00 5.86 -1.11 49 0 215 0
29SEP25 125.00 P 0.00 0.00 0.00 6.54 -1.22 49 0 3,373 0
29SEP25 127.50 P 0.00 0.00 0.00 7.22 -1.38 49 0 264 0
29SEP25 130.00 P 0.00 0.00 0.00 7.93 -1.51 49 0 417 0
29SEP25 132.50 P 0.00 0.00 0.00 8.78 -1.52 49 0 759 0
29SEP25 135.00 P 0.00 0.00 0.00 9.62 -1.69 49 0 667 0
29SEP25 137.50 P 11.28 11.28 10.95 10.48 -1.86 49 50 383 0
29SEP25 140.00 P 11.55 11.55 11.34 11.37 -2.01 49 23 862 +22
29SEP25 142.50 P 0.00 0.00 0.00 12.40 -2.11 48 0 383 0
29SEP25 145.00 P 13.12 13.12 13.12 13.44 -2.23 48 25 794 0
29SEP25 147.50 P 0.00 0.00 0.00 14.48 -2.49 48 0 818 0
29SEP25 150.00 P 0.00 0.00 0.00 15.52 -2.82 48 0 4,436 0
29SEP25 152.50 P 0.00 0.00 0.00 16.80 -2.89 48 0 338 0
29SEP25 155.00 P 0.00 0.00 0.00 17.96 -3.21 48 0 187 0
29SEP25 157.50 P 0.00 0.00 0.00 19.33 -3.34 48 0 82 0
29SEP25 160.00 P 0.00 0.00 0.00 20.72 -3.52 49 0 582 0
29SEP25 162.50 P 0.00 0.00 0.00 22.17 -3.71 49 0 82 0
29SEP25 165.00 P 0.00 0.00 0.00 23.63 -3.83 49 0 165 0
29SEP25 167.50 P 0.00 0.00 0.00 25.16 -3.93 49 0 143 0
29SEP25 170.00 P 0.00 0.00 0.00 26.75 -4.03 49 0 250 0
29SEP25 172.50 P 0.00 0.00 0.00 28.37 -4.25 50 0 64 0
29SEP25 175.00 P 0.00 0.00 0.00 30.01 -3.82 50 0 553 0
29SEP25 177.50 P 0.00 0.00 0.00 31.70 -3.83 50 0 235 0
29SEP25 180.00 P 0.00 0.00 0.00 33.43 -3.93 50 0 68 0
29SEP25 182.50 P 0.00 0.00 0.00 35.14 -4.05 50 0 62 0
29SEP25 185.00 P 0.00 0.00 0.00 36.47 -4.56 49 0 80 0
29SEP25 187.50 P 0.00 0.00 0.00 38.16 -4.71 49 0 73 0
29SEP25 190.00 P 0.00 0.00 0.00 39.99 -4.74 49 0 56 0
29SEP25 192.50 P 0.00 0.00 0.00 41.83 -4.87 49 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 43.66 -5.03 49 0 30 0
29SEP25 197.50 P 0.00 0.00 0.00 45.51 -5.18 49 0 15 0
29SEP25 200.00 P 0.00 0.00 0.00 47.36 -5.33 49 0 3 0
29SEP25 205.00 P 0.00 0.00 0.00 51.26 -5.49 49 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 55.26 -5.75 49 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 59.28 -6.01 49 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 63.45 -6.17 49 0 0 0
29SEP25 225.00 P 0.00 0.00 0.00 67.72 -6.39 49 0 0 0
29SEP25 230.00 P 0.00 0.00 0.00 72.02 -6.60 49 0 0 0
29SEP25 235.00 P 0.00 0.00 0.00 76.39 -6.77 49 0 0 0
29SEP25 240.00 P 0.00 0.00 0.00 80.88 -6.93 49 0 0 0
29SEP25 245.00 P 0.00 0.00 0.00 85.40 -7.10 49 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 89.95 -7.26 49 0 34 0
29SEP25 255.00 P 0.00 0.00 0.00 94.58 -7.38 49 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 99.27 -7.50 49 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 103.98 -7.62 49 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 108.71 -7.74 49 0 0 0
29SEP25 275.00 P 0.00 0.00 0.00 113.50 -7.82 49 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 118.32 -7.90 49 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 123.16 -7.98 49 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 128.01 -8.05 49 0 0 0
29SEP25 295.00 P 0.00 0.00 0.00 132.89 -8.11 49 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 137.80 -8.15 49 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 3.27 -0.53 49 0 200 0
30DEC25 102.50 P 0.00 0.00 0.00 3.69 -0.66 49 0 74 0
30DEC25 105.00 P 4.10 4.10 4.10 4.15 -0.74 49 6 52 0
30DEC25 107.50 P 0.00 0.00 0.00 4.70 -0.75 49 0 32 0
30DEC25 110.00 P 0.00 0.00 0.00 5.25 -0.84 49 0 16 0
30DEC25 112.50 P 0.00 0.00 0.00 5.81 -0.98 49 0 17 0
30DEC25 115.00 P 6.20 6.20 6.20 6.44 -1.06 49 4 19 +4
30DEC25 117.50 P 0.00 0.00 0.00 7.15 -1.06 49 0 2 0
30DEC25 120.00 P 0.00 0.00 0.00 7.86 -1.18 49 0 43 0
30DEC25 122.50 P 0.00 0.00 0.00 8.57 -1.35 49 0 2 0
30DEC25 125.00 P 0.00 0.00 0.00 9.35 -1.46 49 0 533 0
30DEC25 127.50 P 0.00 0.00 0.00 10.23 -1.47 49 0 1,012 0
30DEC25 130.00 P 0.00 0.00 0.00 11.12 -1.17 49 0 1,793 0
30DEC25 132.50 P 0.00 0.00 0.00 12.01 -1.32 49 0 262 0
30DEC25 135.00 P 0.00 0.00 0.00 12.92 -1.46 49 0 1,244 0
30DEC25 137.50 P 0.00 0.00 0.00 13.95 -1.48 49 0 43 0
30DEC25 140.00 P 14.50 14.50 14.50 14.58 -2.02 48 2 1,273 0
30DEC25 142.50 P 0.00 0.00 0.00 15.63 -2.18 48 0 265 0
30DEC25 145.00 P 0.00 0.00 0.00 16.68 -2.28 47 0 1,275 0
30DEC25 147.50 P 0.00 0.00 0.00 17.75 -2.64 47 0 463 0
30DEC25 150.00 P 19.90 19.90 19.90 18.96 -2.80 47 1 167 -1
30DEC25 152.50 P 0.00 0.00 0.00 20.22 -2.96 47 0 57 0
30DEC25 155.00 P 21.50 21.60 21.50 21.53 -3.07 47 4 154 +4
30DEC25 157.50 P 0.00 0.00 0.00 22.88 -3.24 48 0 126 0
30DEC25 160.00 P 0.00 0.00 0.00 24.26 -3.38 48 0 159 0
30DEC25 162.50 P 0.00 0.00 0.00 25.77 -3.49 48 0 83 0
30DEC25 165.00 P 0.00 0.00 0.00 27.25 -3.45 48 0 33 0
30DEC25 167.50 P 28.96 28.96 28.96 28.96 -3.27 48 15 30 0
30DEC25 170.00 P 0.00 0.00 0.00 30.44 -3.45 48 0 10 0
30DEC25 172.50 P 0.00 0.00 0.00 32.00 -3.56 49 0 14 0
30DEC25 175.00 P 0.00 0.00 0.00 33.46 -3.77 49 0 6 0
30DEC25 177.50 P 0.00 0.00 0.00 35.04 -3.87 49 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 36.71 -3.89 49 0 17 0
30DEC25 182.50 P 0.00 0.00 0.00 38.38 -3.95 49 0 15 0
30DEC25 185.00 P 0.00 0.00 0.00 40.05 -4.12 49 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 41.74 -4.27 49 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 43.43 -4.43 49 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 45.13 -4.59 49 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 46.97 -4.61 49 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 48.82 -4.64 49 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 50.67 -4.75 49 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 54.39 -5.05 49 0 2 0
30DEC25 210.00 P 0.00 0.00 0.00 58.15 -5.32 49 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 62.15 -5.40 49 0 2 0
30DEC25 220.00 P 0.00 0.00 0.00 66.18 -5.61 49 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 70.23 -5.86 49 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 74.35 -6.08 49 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 78.64 -6.16 49 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 82.95 -6.35 49 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 87.29 -6.56 49 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 91.67 -6.75 49 0 17 0
30DEC25 255.00 P 0.00 0.00 0.00 96.18 -6.84 49 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 100.72 -6.98 49 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 105.29 -7.13 49 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 109.88 -7.29 49 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 15.74 -1.22 49 0 16 0
30MAR26 137.50 P 16.49 16.49 16.49 16.84 -1.21 49 25 43 +5
30MAR26 140.00 P 17.33 17.33 17.33 17.40 -1.79 48 16 16 +16
30MAR26 142.50 P 0.00 0.00 0.00 18.47 -2.09 47 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 19.55 -2.31 47 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 20.72 -2.47 47 0 0 0
30MAR26 150.00 P 21.98 21.98 21.98 21.97 -2.63 47 1 752 -1
30MAR26 152.50 P 0.00 0.00 0.00 23.23 -2.84 47 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 24.49 -2.99 47 0 124 0
30MAR26 157.50 P 27.91 27.91 27.91 25.83 -3.21 47 100 304 0
30MAR26 160.00 P 0.00 0.00 0.00 27.49 -3.07 48 0 114 0
30MAR26 162.50 P 0.00 0.00 0.00 28.98 -3.19 48 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 30.47 -3.23 48 0 88 0
30MAR26 167.50 P 0.00 0.00 0.00 31.99 -3.36 48 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 33.56 -3.47 48 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 35.21 -3.52 48 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 36.74 -3.66 49 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 38.39 -3.40 49 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 40.07 -3.41 49 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 41.78 -3.40 49 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 43.51 -3.38 49 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 44.92 -3.75 49 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 46.62 -3.90 49 0 4 0
30MAR26 192.50 P 0.00 0.00 0.00 48.32 -4.06 49 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 50.03 -4.21 49 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 51.76 -4.35 49 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 53.61 -4.38 49 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 57.34 -4.44 49 0 0 0
TOTAL PUT 6,094 185,203 +1,272
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$ 34.35
28MAR25 15.50 C 0.00 0.00 0.00 18.87 +0.94 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 18.37 +0.94 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 17.88 +0.95 133 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 17.38 +0.95 126 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 16.88 +0.95 119 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 16.38 +0.95 111 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 15.88 +0.95 103 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 15.38 +0.95 94 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 14.88 +0.95 73 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 14.38 +0.95 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 13.38 +0.95 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 12.38 +0.94 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 11.39 +0.95 76 0 1 0
28MAR25 24.00 C 0.00 0.00 0.00 10.39 +0.95 66 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 9.39 +0.94 55 0 8 0
28MAR25 26.00 C 0.00 0.00 0.00 8.39 +0.93 37 0 5 0
28MAR25 27.00 C 0.00 0.00 0.00 7.40 +0.92 51 0 26 0
28MAR25 28.00 C 0.00 0.00 0.00 6.42 +0.90 52 0 10 0
28MAR25 29.00 C 0.00 0.00 0.00 5.46 +0.85 52 0 73 0
28MAR25 30.00 C 0.00 0.00 0.00 4.55 +0.74 53 0 539 0
28MAR25 31.00 C 0.00 0.00 0.00 3.72 +0.70 55 0 420 0
28MAR25 32.00 C 0.00 0.00 0.00 2.88 +0.63 52 0 152 0
28MAR25 33.00 C 0.00 0.00 0.00 2.19 +0.49 52 0 229 0
28MAR25 34.00 C 1.22 1.40 1.22 1.62 +0.38 52 19 159 -15
28MAR25 35.00 C 1.03 1.20 1.02 1.20 +0.32 54 54 314 +45
28MAR25 36.00 C 0.73 0.90 0.72 0.83 +0.23 54 52 186 +43
28MAR25 37.00 C 0.50 0.62 0.49 0.55 +0.16 54 101 273 -13
28MAR25 38.00 C 0.37 0.45 0.37 0.35 +0.10 53 52 432 -29
28MAR25 39.00 C 0.28 0.28 0.28 0.22 +0.07 53 16 292 0
28MAR25 40.00 C 0.18 0.26 0.18 0.13 +0.04 53 57 428 +6
28MAR25 41.00 C 0.18 0.18 0.18 0.08 +0.02 53 1 313 -1
28MAR25 42.00 C 0.13 0.13 0.13 0.05 +0.02 54 10 341 +10
28MAR25 43.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 178 0
28MAR25 44.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 208 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 167 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 28 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 28 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 33 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 44 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 74 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 48 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 15.94 +0.94 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 15.45 +0.95 60 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 14.95 +0.95 53 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 14.45 +0.94 0 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 13.46 +0.95 50 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 12.47 +0.94 50 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 11.49 +0.94 51 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 10.51 +0.93 50 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 9.55 +0.91 50 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 8.61 +0.89 50 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 7.70 +0.87 50 0 539 0
29APR25 28.00 C 0.00 0.00 0.00 6.83 +0.84 50 0 1,031 0
29APR25 29.00 C 0.00 0.00 0.00 5.99 +0.79 50 0 214 0
29APR25 30.00 C 0.00 0.00 0.00 5.21 +0.76 50 0 485 0
29APR25 31.00 C 0.00 0.00 0.00 4.45 +0.67 49 0 532 0
29APR25 32.00 C 0.00 0.00 0.00 3.79 +0.64 49 0 160 0
29APR25 33.00 C 0.00 0.00 0.00 3.16 +0.52 48 0 64 0
29APR25 34.00 C 0.00 0.00 0.00 2.67 +0.49 49 0 45 0
29APR25 35.00 C 1.98 1.98 1.98 2.23 +0.45 50 30 40 -25
29APR25 36.00 C 1.65 1.65 1.65 1.84 +0.38 50 100 250 -100
29APR25 37.00 C 0.00 0.00 0.00 1.55 +0.35 51 0 344 0
29APR25 38.00 C 1.12 1.12 1.12 1.25 +0.30 51 6 107 +6
29APR25 39.00 C 0.00 0.00 0.00 1.00 +0.25 51 0 147 0
29APR25 40.00 C 0.00 0.00 0.00 0.79 +0.20 51 0 182 0
29APR25 41.00 C 0.00 0.00 0.00 0.63 +0.18 51 0 466 0
29APR25 42.00 C 0.00 0.00 0.00 0.49 +0.14 51 0 395 0
29APR25 43.00 C 0.48 0.48 0.48 0.38 +0.11 51 1 78 +1
29APR25 44.00 C 0.00 0.00 0.00 0.29 +0.09 50 0 75 0
29APR25 45.00 C 0.00 0.00 0.00 0.22 +0.07 50 0 66 0
29APR25 46.00 C 0.00 0.00 0.00 0.17 +0.05 50 0 23 0
29APR25 47.00 C 0.00 0.00 0.00 0.13 +0.04 50 0 20 0
29APR25 48.00 C 0.00 0.00 0.00 0.10 +0.04 51 0 15 0
29APR25 49.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 31 0
29APR25 52.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 1 0
29APR25 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29APR25 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 13.56 +0.93 51 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 12.60 +0.93 51 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 11.65 +0.92 51 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 10.73 +0.91 52 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 9.82 +0.89 51 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 8.95 +0.87 51 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 8.11 +0.84 51 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 7.32 +0.82 51 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 6.56 +0.78 51 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 5.86 +0.78 51 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 5.12 +0.69 50 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 4.54 +0.67 50 0 1 0
29MAY25 33.00 C 0.00 0.00 0.00 3.96 +0.57 50 0 102 0
29MAY25 34.00 C 0.00 0.00 0.00 3.48 +0.55 51 0 850 0
29MAY25 35.00 C 2.68 2.68 2.68 3.07 +0.52 51 10 765 +10
29MAY25 36.00 C 2.32 2.52 2.32 2.66 +0.43 51 25 1,177 +10
29MAY25 37.00 C 2.01 2.01 2.01 2.30 +0.40 51 10 923 +10
29MAY25 38.00 C 1.94 1.96 1.94 2.02 +0.38 52 20 26 +20
29MAY25 39.00 C 1.69 1.69 1.69 1.72 +0.33 52 10 10 +10
29MAY25 40.00 C 1.35 1.52 1.35 1.49 +0.32 52 75 105 +63
29MAY25 41.00 C 1.14 1.31 1.14 1.27 +0.28 52 70 85 +65
29MAY25 42.00 C 0.00 0.00 0.00 1.08 +0.25 52 0 61 0
29MAY25 43.00 C 0.81 0.81 0.81 0.91 +0.22 52 12 67 0
29MAY25 44.00 C 0.00 0.00 0.00 0.77 +0.21 52 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 0.63 +0.17 51 0 239 0
29MAY25 46.00 C 0.00 0.00 0.00 0.53 +0.15 52 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 0.44 +0.12 51 0 15 0
29MAY25 48.00 C 0.00 0.00 0.00 0.37 +0.11 52 0 15 0
29MAY25 49.00 C 0.00 0.00 0.00 0.31 +0.09 52 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 0.25 +0.07 51 0 30 0
29MAY25 52.50 C 0.00 0.00 0.00 0.16 +0.05 51 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.10 +0.04 52 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 19.03 +0.95 49 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 18.54 +0.95 53 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 18.05 +0.95 53 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 17.56 +0.95 53 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 17.07 +0.95 53 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 16.58 +0.95 52 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 16.09 +0.94 51 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 15.61 +0.94 52 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 15.12 +0.93 51 0 15 0
27JUN25 20.00 C 0.00 0.00 0.00 14.64 +0.93 51 0 15 0
27JUN25 21.00 C 0.00 0.00 0.00 13.69 +0.92 51 0 15 0
27JUN25 22.00 C 0.00 0.00 0.00 12.76 +0.91 51 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 11.85 +0.90 51 0 2 0
27JUN25 24.00 C 0.00 0.00 0.00 10.96 +0.88 51 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 10.11 +0.87 52 0 2 0
27JUN25 26.00 C 0.00 0.00 0.00 9.28 +0.84 51 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 8.49 +0.81 51 0 34 0
27JUN25 28.00 C 0.00 0.00 0.00 7.74 +0.78 51 0 1 0
27JUN25 29.00 C 0.00 0.00 0.00 7.03 +0.75 51 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 6.37 +0.73 51 0 34 0
27JUN25 31.00 C 0.00 0.00 0.00 5.72 +0.67 51 0 15 0
27JUN25 32.00 C 0.00 0.00 0.00 5.15 +0.65 51 0 16 0
27JUN25 33.00 C 0.00 0.00 0.00 4.66 +0.66 52 0 4 0
27JUN25 34.00 C 0.00 0.00 0.00 4.15 +0.59 52 0 30 0
27JUN25 35.00 C 0.00 0.00 0.00 3.68 +0.51 51 0 135 0
27JUN25 36.00 C 0.00 0.00 0.00 3.29 +0.44 51 0 29 0
27JUN25 37.00 C 0.00 0.00 0.00 2.94 +0.44 52 0 2 0
27JUN25 38.00 C 0.00 0.00 0.00 2.63 +0.41 52 0 2 0
27JUN25 39.00 C 0.00 0.00 0.00 2.34 +0.39 52 0 1 0
27JUN25 40.00 C 0.00 0.00 0.00 2.06 +0.36 52 0 4 0
27JUN25 41.00 C 0.00 0.00 0.00 1.81 +0.32 52 0 16 0
27JUN25 42.00 C 0.00 0.00 0.00 1.59 +0.30 52 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 1.39 +0.27 52 0 1 0
27JUN25 44.00 C 0.00 0.00 0.00 1.22 +0.27 52 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 1.03 +0.21 51 0 4 0
27JUN25 46.00 C 0.00 0.00 0.00 0.90 +0.19 51 0 105 0
27JUN25 47.00 C 0.00 0.00 0.00 0.78 +0.17 51 0 17 0
27JUN25 48.00 C 0.00 0.00 0.00 0.68 +0.15 51 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.59 +0.14 51 0 15 0
27JUN25 50.00 C 0.00 0.00 0.00 0.51 +0.12 51 0 22 0
27JUN25 52.50 C 0.00 0.00 0.00 0.36 +0.09 52 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 0.25 +0.07 52 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 0.17 +0.05 51 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.12 +0.04 52 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 18.29 +0.94 52 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 17.82 +0.94 51 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 17.35 +0.93 51 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 16.89 +0.93 51 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 16.43 +0.92 51 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 15.98 +0.92 51 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 15.53 +0.91 51 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 15.09 +0.91 51 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 14.22 +0.90 51 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 13.38 +0.89 51 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 12.56 +0.87 51 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 11.78 +0.86 51 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 11.02 +0.84 51 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 10.30 +0.82 51 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 9.61 +0.80 51 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 8.95 +0.77 51 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 8.33 +0.75 51 0 3 0
29SEP25 30.00 C 0.00 0.00 0.00 7.74 +0.73 51 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 7.18 +0.70 51 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 6.65 +0.67 51 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 6.16 +0.64 51 0 24 0
29SEP25 34.00 C 5.80 5.80 5.80 5.70 +0.62 51 1 5 +1
29SEP25 35.00 C 0.00 0.00 0.00 5.27 +0.59 51 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 4.86 +0.56 51 0 82 0
29SEP25 37.00 C 0.00 0.00 0.00 4.49 +0.54 51 0 100 0
29SEP25 38.00 C 0.00 0.00 0.00 4.14 +0.51 51 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 3.81 +0.48 51 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 3.51 +0.46 51 0 3 0
29SEP25 41.00 C 0.00 0.00 0.00 3.23 +0.44 51 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 2.97 +0.41 51 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 2.73 +0.39 51 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 2.51 +0.37 51 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 2.30 +0.34 51 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 2.11 +0.32 51 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 1.94 +0.30 51 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 1.78 +0.28 51 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 1.63 +0.26 51 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 1.50 +0.25 51 0 25 0
29SEP25 52.50 C 0.00 0.00 0.00 1.20 +0.21 51 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 0.97 +0.18 51 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 0.78 +0.15 51 0 15 0
29SEP25 60.00 C 0.00 0.00 0.00 0.64 +0.14 52 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 16.84 +0.92 51 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 16.42 +0.91 51 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 16.00 +0.91 51 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 15.59 +0.90 51 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 14.79 +0.89 51 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 14.01 +0.88 51 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 13.26 +0.86 51 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 12.54 +0.85 51 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 11.85 +0.83 51 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.19 +0.82 51 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.55 +0.79 51 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.95 +0.78 51 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.37 +0.76 51 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.82 +0.73 51 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 8.30 +0.71 51 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.81 +0.69 51 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 7.34 +0.67 51 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 6.90 +0.65 51 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 6.48 +0.63 51 0 110 0
30DEC25 36.00 C 0.00 0.00 0.00 6.09 +0.61 51 0 60 0
30DEC25 37.00 C 0.00 0.00 0.00 5.71 +0.58 51 0 84 0
30DEC25 38.00 C 0.00 0.00 0.00 5.36 +0.56 51 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 5.03 +0.54 51 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 4.72 +0.52 51 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 4.43 +0.50 51 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 4.15 +0.48 51 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 3.90 +0.47 51 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 3.65 +0.44 51 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 3.42 +0.42 51 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 3.21 +0.41 51 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 3.01 +0.39 51 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 2.82 +0.37 51 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 2.65 +0.36 51 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 2.48 +0.34 51 0 76 0
30DEC25 52.50 C 0.00 0.00 0.00 2.11 +0.30 51 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 1.80 +0.27 51 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 1.53 +0.24 51 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 1.30 +0.21 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.23 - 51 0 0 -
30MAR26 25.00 C 0.00 0.00 0.00 12.59 +0.84 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.97 +0.82 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.37 +0.80 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.81 +0.79 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.26 +0.77 51 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.75 +0.76 51 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.25 +0.73 51 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.78 +0.71 51 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.33 +0.69 51 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.91 +0.68 51 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.50 +0.66 51 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.12 +0.65 51 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 6.75 +0.63 51 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.40 +0.60 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.07 +0.59 51 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.76 +0.57 51 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.46 +0.55 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.18 +0.54 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.91 +0.51 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.66 +0.50 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.42 +0.48 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 4.19 +0.47 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 3.98 +0.46 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 3.77 +0.43 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 3.58 +0.42 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 3.40 +0.41 51 0 0 0
TOTAL CALL 732 15,995 +117
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 145 0 47 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 139 0 54 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 26 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 107 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 188 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 232 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 213 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 114 0
28MAR25 27.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 173 0
28MAR25 28.00 P 0.00 0.00 0.00 0.03 -0.05 53 0 156 0
28MAR25 29.00 P 0.16 0.16 0.13 0.07 -0.09 53 22 411 0
28MAR25 30.00 P 0.00 0.00 0.00 0.15 -0.16 53 0 386 0
28MAR25 31.00 P 0.45 0.45 0.45 0.29 -0.24 53 80 485 -35
28MAR25 32.00 P 0.72 0.72 0.69 0.52 -0.33 54 14 314 -10
28MAR25 33.00 P 1.22 1.22 0.80 0.80 -0.45 52 18 385 +7
28MAR25 34.00 P 1.60 1.60 1.25 1.25 -0.58 53 5 228 +4
28MAR25 35.00 P 2.18 2.18 2.01 1.80 -0.66 54 11 170 0
28MAR25 36.00 P 0.00 0.00 0.00 2.47 -0.74 56 0 19 0
28MAR25 37.00 P 0.00 0.00 0.00 3.22 -0.71 57 0 16 0
28MAR25 38.00 P 0.00 0.00 0.00 3.95 -0.85 53 0 84 0
28MAR25 39.00 P 0.00 0.00 0.00 4.82 -0.89 53 0 1 0
28MAR25 40.00 P 0.00 0.00 0.00 5.74 -0.91 53 0 2 0
28MAR25 41.00 P 0.00 0.00 0.00 6.69 -0.93 53 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 7.66 -0.95 52 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 8.65 -0.95 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 9.65 -0.95 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 10.65 -0.95 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 11.65 -0.95 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 12.65 -0.95 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 13.65 -0.95 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 14.65 -0.95 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 15.65 -0.95 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 18.15 -0.95 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 20.65 -0.95 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 23.15 -0.95 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 25.65 -0.95 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 60 0 4 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 30 0
29APR25 24.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 19 0
29APR25 25.00 P 0.00 0.00 0.00 0.08 -0.03 51 0 58 0
29APR25 26.00 P 0.00 0.00 0.00 0.14 -0.05 51 0 488 0
29APR25 27.00 P 0.00 0.00 0.00 0.22 -0.08 50 0 695 0
29APR25 28.00 P 0.00 0.00 0.00 0.35 -0.11 51 0 1,016 0
29APR25 29.00 P 0.00 0.00 0.00 0.50 -0.17 50 0 162 0
29APR25 30.00 P 0.00 0.00 0.00 0.71 -0.23 50 0 245 0
29APR25 31.00 P 0.97 0.97 0.97 0.98 -0.27 50 8 241 0
29APR25 32.00 P 1.30 1.33 1.30 1.30 -0.35 50 30 366 +18
29APR25 33.00 P 1.80 1.80 1.80 1.71 -0.44 50 14 184 +14
29APR25 34.00 P 0.00 0.00 0.00 2.17 -0.49 49 0 52 0
29APR25 35.00 P 3.00 3.00 3.00 2.76 -0.52 51 10 87 -10
29APR25 36.00 P 0.00 0.00 0.00 3.34 -0.61 50 0 109 0
29APR25 37.00 P 0.00 0.00 0.00 4.02 -0.58 51 0 111 0
29APR25 38.00 P 0.00 0.00 0.00 4.70 -0.67 50 0 60 0
29APR25 39.00 P 0.00 0.00 0.00 5.47 -0.71 50 0 15 0
29APR25 40.00 P 0.00 0.00 0.00 6.27 -0.75 50 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 7.10 -0.80 50 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 7.98 -0.82 50 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 8.88 -0.85 50 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 9.80 -0.88 50 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 10.75 -0.89 50 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 11.70 -0.92 50 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 12.68 -0.93 50 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 13.66 -0.94 50 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 14.65 -0.95 0 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 15.65 -0.95 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 18.15 -0.95 0 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 20.65 -0.95 0 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 23.15 -0.95 0 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 25.65 -0.95 0 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 10 0
29MAY25 23.00 P 0.00 0.00 0.00 0.11 -0.03 51 0 6 0
29MAY25 24.00 P 0.00 0.00 0.00 0.18 -0.04 52 0 11 0
29MAY25 25.00 P 0.00 0.00 0.00 0.28 -0.05 52 0 22 0
29MAY25 26.00 P 0.00 0.00 0.00 0.38 -0.10 51 0 15 0
29MAY25 27.00 P 0.62 0.62 0.62 0.54 -0.11 51 50 50 -50
29MAY25 28.00 P 0.00 0.00 0.00 0.72 -0.14 51 0 181 0
29MAY25 29.00 P 0.00 0.00 0.00 0.95 -0.18 51 0 106 0
29MAY25 30.00 P 0.00 0.00 0.00 1.23 -0.21 51 0 24 0
29MAY25 31.00 P 0.00 0.00 0.00 1.55 -0.27 50 0 42 0
29MAY25 32.00 P 0.00 0.00 0.00 1.94 -0.31 50 0 63 0
29MAY25 33.00 P 0.00 0.00 0.00 2.40 -0.39 51 0 22 0
29MAY25 34.00 P 3.07 3.07 2.92 2.91 -0.44 51 90 862 0
29MAY25 35.00 P 0.00 0.00 0.00 3.48 -0.42 52 0 888 0
29MAY25 36.00 P 0.00 0.00 0.00 4.02 -0.56 51 0 936 0
29MAY25 37.00 P 0.00 0.00 0.00 4.70 -0.51 52 0 926 0
29MAY25 38.00 P 0.00 0.00 0.00 5.36 -0.57 51 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 6.08 -0.61 51 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 6.83 -0.65 51 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 7.62 -0.68 51 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 8.44 -0.71 52 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 9.28 -0.75 51 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 10.14 -0.78 51 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 11.03 -0.81 51 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 11.94 -0.83 51 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 12.86 -0.85 51 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 13.80 -0.87 51 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 14.75 -0.89 51 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 15.71 -0.91 51 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 18.16 -0.94 51 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 20.65 -0.95 0 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 23.15 -0.95 0 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 25.65 -0.95 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 300 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 53 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.02 0.00 51 0 11 0
27JUN25 18.50 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.06 -0.02 51 0 8 0
27JUN25 21.00 P 0.00 0.00 0.00 0.10 -0.03 51 0 22 0
27JUN25 22.00 P 0.00 0.00 0.00 0.16 -0.03 52 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 0.24 -0.04 52 0 32 0
27JUN25 24.00 P 0.00 0.00 0.00 0.34 -0.07 51 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.49 -0.08 52 0 10 0
27JUN25 26.00 P 0.00 0.00 0.00 0.65 -0.12 52 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 0.85 -0.15 52 0 8 0
27JUN25 28.00 P 0.00 0.00 0.00 1.07 -0.19 51 0 14 0
27JUN25 29.00 P 0.00 0.00 0.00 1.35 -0.23 51 0 30 0
27JUN25 30.00 P 0.00 0.00 0.00 1.67 -0.26 51 0 6 0
27JUN25 31.00 P 0.00 0.00 0.00 2.03 -0.30 51 0 37 0
27JUN25 32.00 P 0.00 0.00 0.00 2.44 -0.34 51 0 2 0
27JUN25 33.00 P 0.00 0.00 0.00 2.92 -0.37 51 0 31 0
27JUN25 34.00 P 0.00 0.00 0.00 3.44 -0.40 51 0 68 0
27JUN25 35.00 P 0.00 0.00 0.00 4.00 -0.41 52 0 31 0
27JUN25 36.00 P 0.00 0.00 0.00 4.60 -0.49 52 0 97 0
27JUN25 37.00 P 0.00 0.00 0.00 5.23 -0.46 52 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 5.85 -0.55 51 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 6.55 -0.57 51 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 7.28 -0.61 51 0 2 0
27JUN25 41.00 P 0.00 0.00 0.00 8.03 -0.65 51 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 8.82 -0.67 51 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 9.62 -0.72 51 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 10.47 -0.72 51 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 11.32 -0.76 51 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 12.20 -0.77 52 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 13.09 -0.80 51 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 13.99 -0.83 51 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 14.92 -0.84 52 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 15.85 -0.86 51 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 18.23 -0.90 51 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 20.67 -0.93 51 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 23.15 -0.95 0 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 25.65 -0.95 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.08 -0.01 51 0 120 0
29SEP25 17.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 2 0
29SEP25 17.50 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.18 -0.03 51 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.22 -0.03 51 0 1 0
29SEP25 19.50 P 0.00 0.00 0.00 0.27 -0.02 52 0 13 0
29SEP25 20.00 P 0.00 0.00 0.00 0.31 -0.04 52 0 30 0
29SEP25 21.00 P 0.00 0.00 0.00 0.42 -0.05 51 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.56 -0.06 51 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.72 -0.08 51 0 4 0
29SEP25 24.00 P 0.00 0.00 0.00 0.92 -0.09 51 0 28 0
29SEP25 25.00 P 0.00 0.00 0.00 1.14 -0.11 51 0 2 0
29SEP25 26.00 P 0.00 0.00 0.00 1.41 -0.13 51 0 0 0
29SEP25 27.00 P 1.70 1.70 1.70 1.70 -0.15 52 10 13 +10
29SEP25 28.00 P 0.00 0.00 0.00 2.03 -0.17 51 0 2 0
29SEP25 29.00 P 0.00 0.00 0.00 2.38 -0.20 51 0 1 0
29SEP25 30.00 P 0.00 0.00 0.00 2.78 -0.23 51 0 2 0
29SEP25 31.00 P 0.00 0.00 0.00 3.21 -0.24 51 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 3.66 -0.29 51 0 1 0
29SEP25 33.00 P 0.00 0.00 0.00 4.17 -0.29 51 0 180 0
29SEP25 34.00 P 0.00 0.00 0.00 4.68 -0.34 51 0 100 0
29SEP25 35.00 P 0.00 0.00 0.00 5.24 -0.37 51 0 40 0
29SEP25 36.00 P 0.00 0.00 0.00 5.83 -0.38 51 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 6.43 -0.44 51 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 7.09 -0.44 51 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 7.75 -0.47 51 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 8.43 -0.52 51 0 2 0
29SEP25 41.00 P 0.00 0.00 0.00 9.16 -0.53 51 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 9.90 -0.54 51 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 10.64 -0.60 51 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 11.43 -0.61 51 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 12.23 -0.62 51 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 13.04 -0.65 51 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 13.86 -0.69 51 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 14.72 -0.69 51 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 15.57 -0.71 51 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 16.44 -0.74 51 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 18.68 -0.77 51 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 20.97 -0.83 51 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 23.33 -0.86 51 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 25.73 -0.90 51 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.42 -0.03 52 0 80 0
30DEC25 19.00 P 0.00 0.00 0.00 0.48 -0.03 51 0 2 0
30DEC25 19.50 P 0.00 0.00 0.00 0.54 -0.04 51 0 60 0
30DEC25 20.00 P 0.68 0.68 0.68 0.62 -0.05 51 50 150 +50
30DEC25 21.00 P 0.00 0.00 0.00 0.79 -0.05 51 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.98 -0.08 51 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 1.21 -0.07 51 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 1.46 -0.10 51 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 1.75 -0.10 51 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 2.04 -0.15 51 0 145 0
30DEC25 27.00 P 0.00 0.00 0.00 2.40 -0.15 51 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 2.76 -0.17 51 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 3.17 -0.20 51 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.60 -0.21 51 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 4.05 -0.24 51 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.54 -0.27 51 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.06 -0.27 51 0 7 0
30DEC25 34.00 P 0.00 0.00 0.00 5.58 -0.32 51 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.16 -0.33 51 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 6.75 -0.34 51 0 1 0
30DEC25 37.00 P 0.00 0.00 0.00 7.36 -0.37 51 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.99 -0.41 51 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.66 -0.41 51 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.33 -0.43 51 0 2 0
30DEC25 41.00 P 0.00 0.00 0.00 10.02 -0.47 51 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.74 -0.50 51 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.48 -0.51 51 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.23 -0.51 51 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.99 -0.56 51 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.77 -0.59 51 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.58 -0.59 51 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.39 -0.60 51 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 16.21 -0.63 51 0 0 0
30DEC25 50.00 P 17.00 17.00 17.00 17.04 -0.66 51 2 2 +2
30DEC25 52.50 P 0.00 0.00 0.00 19.20 -0.68 51 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.40 -0.74 51 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.67 -0.77 51 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.98 -0.83 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.94 - 51 0 0 -
30MAR26 25.00 P 0.00 0.00 0.00 2.25 -0.13 51 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.61 -0.13 51 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.98 -0.14 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.37 -0.18 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.82 -0.18 51 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.26 -0.19 51 0 3 0
30MAR26 31.00 P 0.00 0.00 0.00 4.73 -0.24 51 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.25 -0.24 51 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.78 -0.24 51 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.31 -0.29 51 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.89 -0.31 51 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.49 -0.32 51 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.10 -0.32 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.71 -0.38 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.38 -0.39 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.06 -0.39 51 0 4 0
30MAR26 41.00 P 0.00 0.00 0.00 10.74 -0.40 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.43 -0.45 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.16 -0.47 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.91 -0.47 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.66 -0.48 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.42 -0.50 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.18 -0.55 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.98 -0.56 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.79 -0.57 51 0 0 0
30MAR26 50.00 P 16.50 17.50 16.50 17.61 -0.58 51 4 4 +4
TOTAL PUT 418 13,995 +4
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$ 13.64
28MAR25 8.50 C 0.00 0.00 0.00 5.15 +0.18 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.90 +0.18 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.65 +0.18 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.40 +0.17 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 4.15 +0.17 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.90 +0.17 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.66 +0.18 67 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 3.16 +0.18 56 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 2.66 +0.18 46 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 2.16 +0.15 36 0 20 0
28MAR25 12.00 C 0.00 0.00 0.00 1.68 +0.16 40 0 353 0
28MAR25 12.50 C 0.00 0.00 0.00 1.23 +0.14 40 0 421 0
28MAR25 13.00 C 0.97 0.97 0.92 0.81 +0.07 38 19 222 -7
28MAR25 13.50 C 0.65 0.67 0.61 0.52 +0.03 41 45 124 -40
28MAR25 14.00 C 0.47 0.47 0.33 0.30 0.00 41 1,348 753 -573
28MAR25 14.50 C 0.34 0.34 0.21 0.15 -0.02 41 195 571 -68
28MAR25 15.00 C 0.19 0.19 0.19 0.07 -0.02 41 35 132 -23
28MAR25 15.50 C 0.16 0.16 0.16 0.03 -0.01 41 1 168 0
28MAR25 16.00 C 0.12 0.12 0.11 0.02 0.00 45 71 52 -63
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 208 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 324 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 11 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 154 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 100 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 2 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.93 +0.17 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.69 +0.18 48 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.44 +0.18 44 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.19 +0.17 39 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.94 +0.17 33 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.70 +0.17 41 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.21 +0.15 39 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.74 +0.14 39 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 2.29 +0.16 40 0 7 0
29APR25 12.00 C 0.00 0.00 0.00 1.83 +0.10 36 0 2 0
29APR25 12.50 C 1.50 1.50 1.50 1.46 +0.07 37 50 841 0
29APR25 13.00 C 0.00 0.00 0.00 1.13 +0.03 38 0 927 0
29APR25 13.50 C 1.00 1.05 0.97 0.88 -0.01 40 15 420 -13
29APR25 14.00 C 0.80 0.84 0.70 0.66 -0.01 40 9 244 +1
29APR25 14.50 C 0.67 0.67 0.67 0.48 -0.02 40 4 1,213 +4
29APR25 15.00 C 0.54 0.57 0.50 0.33 -0.03 40 116 1,311 -86
29APR25 15.50 C 0.00 0.00 0.00 0.23 -0.03 40 0 58 0
29APR25 16.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 112 0
29APR25 16.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 12 0
29APR25 17.00 C 0.27 0.27 0.22 0.07 -0.02 41 20 81 0
29APR25 17.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
29APR25 18.00 C 0.16 0.16 0.16 0.03 -0.01 41 45 45 +45
29MAY25 8.75 C 0.00 0.00 0.00 4.97 +0.18 42 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.72 +0.17 38 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.48 +0.17 41 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.24 +0.17 41 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.00 +0.17 41 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.76 +0.16 40 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.30 +0.16 40 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.86 +0.15 40 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.45 +0.19 41 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 2.01 +0.12 37 0 146 0
29MAY25 12.50 C 0.00 0.00 0.00 1.67 +0.09 38 0 265 0
29MAY25 13.00 C 0.00 0.00 0.00 1.37 +0.07 39 0 503 0
29MAY25 13.50 C 0.00 0.00 0.00 1.15 +0.08 41 0 724 0
29MAY25 14.00 C 0.00 0.00 0.00 0.93 +0.06 41 0 403 0
29MAY25 14.50 C 0.00 0.00 0.00 0.75 +0.06 42 0 17 0
29MAY25 15.00 C 0.76 0.76 0.68 0.58 +0.05 42 60 251 +60
29MAY25 15.50 C 0.00 0.00 0.00 0.45 +0.04 42 0 57 0
29MAY25 16.00 C 0.00 0.00 0.00 0.34 +0.03 41 0 91 0
29MAY25 16.50 C 0.00 0.00 0.00 0.26 +0.02 41 0 30 0
29MAY25 17.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 10 0
29MAY25 17.50 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.98 +0.17 38 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.74 +0.18 41 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.50 +0.18 42 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.26 +0.17 42 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 4.02 +0.17 41 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.79 +0.17 42 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.33 +0.15 41 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.90 +0.15 41 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 2.50 +0.17 42 0 320 0
27JUN25 12.00 C 0.00 0.00 0.00 2.10 +0.12 40 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 1.77 +0.09 41 0 42 0
27JUN25 13.00 C 0.00 0.00 0.00 1.49 +0.07 42 0 419 0
27JUN25 13.50 C 0.00 0.00 0.00 1.25 +0.08 43 0 479 0
27JUN25 14.00 C 1.20 1.21 1.20 1.02 +0.07 42 70 458 +70
27JUN25 14.50 C 0.00 0.00 0.00 0.82 +0.06 42 0 423 0
27JUN25 15.00 C 0.91 0.91 0.85 0.66 +0.05 42 88 714 +34
27JUN25 15.50 C 0.81 0.81 0.74 0.52 +0.04 42 413 881 +413
27JUN25 16.00 C 0.65 0.65 0.65 0.41 +0.03 42 134 190 +119
27JUN25 16.50 C 0.58 0.58 0.58 0.32 +0.03 42 30 194 0
27JUN25 17.00 C 0.51 0.56 0.51 0.24 +0.01 41 5 47 +3
27JUN25 17.50 C 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 122 0
27JUN25 18.50 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.08 0.00 41 0 11 0
27JUN25 19.50 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.03 +0.01 42 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 45 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.99 +0.17 40 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.75 +0.17 41 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.52 +0.17 42 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.29 +0.17 42 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.06 +0.16 41 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.84 +0.16 42 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.41 +0.14 41 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.01 +0.13 41 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.65 +0.12 41 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.32 +0.11 41 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.02 +0.09 41 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 1.75 +0.08 41 0 181 0
29SEP25 13.50 C 0.00 0.00 0.00 1.52 +0.08 41 0 1 0
29SEP25 14.00 C 0.00 0.00 0.00 1.31 +0.06 41 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 1.13 +0.06 41 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.98 +0.05 41 0 100 0
29SEP25 15.50 C 0.00 0.00 0.00 0.83 +0.04 41 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.72 +0.04 41 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.61 +0.03 41 0 43 0
29SEP25 17.00 C 0.00 0.00 0.00 0.53 +0.03 41 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.45 +0.02 41 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.33 +0.02 41 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.02 +0.17 41 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.79 +0.17 41 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.57 +0.16 42 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.35 +0.16 41 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.14 +0.15 41 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.94 +0.15 41 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.55 +0.13 41 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.19 +0.12 41 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.87 +0.11 41 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.58 +0.10 41 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.32 +0.09 41 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.07 +0.07 41 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 1.86 +0.07 41 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.66 +0.06 41 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.49 +0.06 41 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.32 +0.04 41 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.19 +0.05 41 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.03 +0.02 41 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.94 +0.03 41 0 10 0
30DEC25 17.00 C 0.00 0.00 0.00 0.86 +0.05 42 0 60 0
30DEC25 17.50 C 0.00 0.00 0.00 0.74 +0.02 41 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.67 +0.03 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.06 +0.15 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.85 +0.15 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.64 +0.14 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.45 +0.14 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.26 +0.14 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.07 +0.13 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.73 +0.12 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.41 +0.11 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.12 +0.10 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.85 +0.09 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.61 +0.08 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.38 +0.07 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.18 +0.07 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.98 +0.06 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.81 +0.05 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.65 +0.06 41 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.50 +0.05 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.37 +0.04 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.24 +0.04 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.13 +0.03 41 0 4 0
30MAR26 17.50 C 0.00 0.00 0.00 1.03 +0.03 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.93 +0.03 41 0 0 0
TOTAL CALL 2,773 16,145 -124
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 61 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 111 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 38 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 316 0
28MAR25 10.50 P 0.02 0.02 0.02 0.01 0.00 64 4 50 -4
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 139 0
28MAR25 11.50 P 0.01 0.01 0.01 0.01 -0.02 44 1 491 0
28MAR25 12.00 P 0.03 0.03 0.03 0.02 -0.03 39 15 807 +15
28MAR25 12.50 P 0.07 0.07 0.05 0.07 -0.07 40 151 1,124 +64
28MAR25 13.00 P 0.17 0.17 0.15 0.17 -0.11 40 4 249 +1
28MAR25 13.50 P 0.39 0.39 0.35 0.36 -0.15 40 57 152 +51
28MAR25 14.00 P 0.00 0.00 0.00 0.65 -0.18 42 0 314 0
28MAR25 14.50 P 0.00 0.00 0.00 1.02 -0.20 44 0 10 0
28MAR25 15.00 P 1.45 1.45 1.37 1.45 -0.15 47 65 36 -35
28MAR25 15.50 P 0.00 0.00 0.00 1.88 -0.18 42 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 2.36 -0.19 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 2.86 -0.18 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.36 -0.18 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 3.86 -0.18 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.36 -0.18 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.86 -0.18 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.36 -0.18 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.86 -0.18 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.36 -0.18 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.36 -0.18 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.36 -0.18 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.36 -0.18 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.36 -0.18 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 11.36 -0.18 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 12.36 -0.18 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 13.36 -0.18 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 20 0
29APR25 10.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 74 0
29APR25 11.00 P 0.00 0.00 0.00 0.04 -0.04 38 0 130 0
29APR25 11.50 P 0.00 0.00 0.00 0.09 -0.06 39 0 180 0
29APR25 12.00 P 0.12 0.12 0.12 0.17 -0.09 39 45 177 -29
29APR25 12.50 P 0.25 0.25 0.25 0.28 -0.12 39 2 782 +2
29APR25 13.00 P 0.42 0.44 0.42 0.44 -0.14 39 40 847 +18
29APR25 13.50 P 0.65 0.65 0.65 0.67 -0.15 39 9 234 0
29APR25 14.00 P 0.00 0.00 0.00 0.97 -0.19 41 0 81 0
29APR25 14.50 P 1.34 1.34 1.34 1.30 -0.20 42 15 25 +5
29APR25 15.00 P 0.00 0.00 0.00 1.67 -0.16 42 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.02 -0.21 39 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.45 -0.21 39 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 2.91 -0.20 40 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.38 -0.19 40 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 3.86 -0.19 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.36 -0.18 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 40 0
29MAY25 9.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 60 0
29MAY25 9.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 30 0
29MAY25 10.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 15 0
29MAY25 10.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 83 0
29MAY25 11.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 230 0
29MAY25 11.50 P 0.00 0.00 0.00 0.21 -0.04 40 0 98 0
29MAY25 12.00 P 0.00 0.00 0.00 0.32 -0.05 40 0 335 0
29MAY25 12.50 P 0.00 0.00 0.00 0.47 -0.06 40 0 334 0
29MAY25 13.00 P 0.00 0.00 0.00 0.65 -0.08 40 0 210 0
29MAY25 13.50 P 0.00 0.00 0.00 0.88 -0.11 40 0 457 0
29MAY25 14.00 P 0.00 0.00 0.00 1.16 -0.14 40 0 490 0
29MAY25 14.50 P 0.00 0.00 0.00 1.51 -0.14 42 0 56 0
29MAY25 15.00 P 0.00 0.00 0.00 1.88 -0.07 43 0 10 0
29MAY25 15.50 P 0.00 0.00 0.00 2.19 -0.15 41 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.59 -0.16 41 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.01 -0.16 41 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.46 -0.16 41 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.92 -0.17 41 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.39 -0.17 41 0 0 0
27JUN25 8.75 P 0.04 0.04 0.04 0.03 -0.01 40 5 14 0
27JUN25 9.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 5 0
27JUN25 9.25 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.08 -0.02 41 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.14 -0.03 41 0 192 0
27JUN25 10.50 P 0.00 0.00 0.00 0.22 -0.04 41 0 30 0
27JUN25 11.00 P 0.00 0.00 0.00 0.33 -0.04 41 0 865 0
27JUN25 11.50 P 0.00 0.00 0.00 0.47 -0.06 41 0 85 0
27JUN25 12.00 P 0.00 0.00 0.00 0.64 -0.07 41 0 84 0
27JUN25 12.50 P 0.00 0.00 0.00 0.84 -0.09 40 0 180 0
27JUN25 13.00 P 0.00 0.00 0.00 1.08 -0.11 40 0 76 0
27JUN25 13.50 P 1.34 1.34 1.34 1.36 -0.11 40 2 35 -2
27JUN25 14.00 P 1.64 1.64 1.64 1.66 -0.16 39 35 51 +35
27JUN25 14.50 P 0.00 0.00 0.00 2.04 -0.13 41 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 2.44 -0.13 42 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.81 -0.16 41 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.23 -0.15 41 0 5 0
27JUN25 16.50 P 0.00 0.00 0.00 3.65 -0.16 41 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.09 -0.17 41 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.54 -0.17 41 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.01 -0.17 42 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.47 -0.18 41 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.95 -0.17 41 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.43 -0.17 42 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.91 -0.18 41 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 7.88 -0.18 40 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.86 -0.18 39 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.85 -0.18 42 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.84 -0.17 44 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.14 -0.02 41 0 20 0
29SEP25 9.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 5 0
29SEP25 9.25 P 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.24 -0.04 41 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.30 -0.03 41 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.35 -0.04 41 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.47 -0.05 41 0 1 0
29SEP25 11.00 P 0.00 0.00 0.00 0.63 -0.06 41 0 394 0
29SEP25 11.50 P 0.56 0.56 0.56 0.80 -0.08 41 1 1 +1
29SEP25 12.00 P 0.00 0.00 0.00 1.01 -0.08 41 0 76 0
29SEP25 12.50 P 0.00 0.00 0.00 1.24 -0.09 41 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.49 -0.11 41 0 1 0
29SEP25 13.50 P 0.00 0.00 0.00 1.78 -0.11 41 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 2.09 -0.12 41 0 50 0
29SEP25 14.50 P 0.00 0.00 0.00 2.41 -0.13 41 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.76 -0.14 41 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.13 -0.14 41 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.51 -0.15 41 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.91 -0.15 41 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.33 -0.15 41 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.75 -0.16 41 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.19 -0.16 41 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.63 -0.16 41 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.08 -0.17 41 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.54 -0.17 41 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.01 -0.17 41 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.95 -0.17 41 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.91 -0.17 41 0 5 0
29SEP25 23.00 P 0.00 0.00 0.00 9.88 -0.17 41 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.86 -0.17 42 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.25 -0.03 41 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.30 -0.03 41 0 5 0
30DEC25 9.25 P 0.00 0.00 0.00 0.35 -0.03 41 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.40 -0.04 41 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.46 -0.05 41 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.53 -0.05 41 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.68 -0.06 41 0 30 0
30DEC25 11.00 P 0.00 0.00 0.00 0.82 -0.10 40 0 6 0
30DEC25 11.50 P 0.00 0.00 0.00 1.02 -0.10 41 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.26 -0.09 41 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 1.51 -0.09 41 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.76 -0.11 41 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.05 -0.11 41 0 54 0
30DEC25 14.00 P 0.00 0.00 0.00 2.35 -0.12 41 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.68 -0.12 41 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.01 -0.13 41 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.37 -0.14 41 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.74 -0.14 41 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.12 -0.15 41 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.52 -0.15 41 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.93 -0.16 41 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.35 -0.16 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.36 -0.04 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.42 -0.03 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.48 -0.04 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.54 -0.05 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.61 -0.05 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.68 -0.06 41 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.85 -0.06 41 0 100 0
30MAR26 11.00 P 0.00 0.00 0.00 1.03 -0.08 41 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 1.24 -0.08 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.47 -0.09 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.72 -0.09 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.98 -0.11 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.27 -0.11 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.56 -0.12 41 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.89 -0.12 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.22 -0.12 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.56 -0.14 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.93 -0.14 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.30 -0.14 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.69 -0.15 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.09 -0.15 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.50 -0.15 41 0 0 0
TOTAL PUT 451 11,529 +122
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$ 15.58
28MAR25 4.30 C 0.00 0.00 0.00 11.29 +0.38 239 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 11.19 +0.38 234 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 11.09 +0.38 229 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 10.99 +0.38 224 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 10.89 +0.38 219 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 10.79 +0.38 214 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 10.69 +0.38 209 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 10.59 +0.38 204 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 10.34 +0.38 192 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 10.09 +0.38 181 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 9.84 +0.38 169 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 9.59 +0.38 157 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 9.34 +0.38 142 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 9.09 +0.38 109 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 8.84 +0.38 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 8.59 +0.38 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 8.34 +0.38 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 8.09 +0.38 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 7.84 +0.38 0 0 11 0
28MAR25 8.00 C 0.00 0.00 0.00 7.59 +0.38 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 7.34 +0.38 0 0 11 0
28MAR25 8.50 C 0.00 0.00 0.00 7.09 +0.38 0 0 10 0
28MAR25 8.75 C 0.00 0.00 0.00 6.84 +0.38 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 6.59 +0.37 0 0 40 0
28MAR25 9.25 C 0.00 0.00 0.00 6.34 +0.37 0 0 1 0
28MAR25 9.50 C 0.00 0.00 0.00 6.09 +0.37 0 0 16 0
28MAR25 9.75 C 0.00 0.00 0.00 5.85 +0.38 96 0 36 0
28MAR25 10.00 C 0.00 0.00 0.00 5.60 +0.38 91 0 35 0
28MAR25 10.50 C 0.00 0.00 0.00 5.10 +0.38 80 0 28 0
28MAR25 11.00 C 4.73 4.73 4.73 4.60 +0.37 70 1 42 -1
28MAR25 11.50 C 0.00 0.00 0.00 4.11 +0.36 74 0 26 0
28MAR25 12.00 C 0.00 0.00 0.00 3.62 +0.34 70 0 140 0
28MAR25 12.50 C 0.00 0.00 0.00 3.15 +0.32 72 0 33 0
28MAR25 13.00 C 0.00 0.00 0.00 2.70 +0.30 73 0 36 0
28MAR25 13.50 C 0.00 0.00 0.00 2.27 +0.26 73 0 79 0
28MAR25 14.00 C 0.00 0.00 0.00 1.88 +0.23 73 0 33 0
28MAR25 14.50 C 0.00 0.00 0.00 1.52 +0.22 73 0 51 0
28MAR25 15.00 C 1.15 1.30 1.15 1.21 +0.18 73 15 45 +1
28MAR25 15.50 C 1.05 1.05 1.05 0.95 +0.15 74 15 54 -15
28MAR25 16.00 C 0.56 0.83 0.56 0.74 +0.08 75 17 68 +3
28MAR25 16.50 C 0.43 0.66 0.39 0.56 +0.08 75 48 118 -31
28MAR25 17.00 C 0.33 0.52 0.33 0.41 +0.04 74 17 108 +2
28MAR25 17.50 C 0.37 0.37 0.37 0.30 +0.03 74 2 90 0
28MAR25 18.00 C 0.24 0.29 0.20 0.21 +0.01 74 36 103 +28
28MAR25 18.50 C 0.21 0.21 0.21 0.15 +0.01 74 2 63 0
28MAR25 19.00 C 0.00 0.00 0.00 0.10 0.00 74 0 119 0
28MAR25 19.50 C 0.00 0.00 0.00 0.07 0.00 74 0 13 0
28MAR25 20.00 C 0.09 0.09 0.09 0.05 0.00 75 1 68 0
28MAR25 21.00 C 0.05 0.06 0.05 0.02 -0.01 74 3 87 +3
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 41 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29APR25 5.50 C 0.00 0.00 0.00 10.11 +0.38 103 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 9.86 +0.38 92 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 9.61 +0.38 0 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 9.36 +0.38 0 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 9.11 +0.38 0 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 8.86 +0.38 0 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 8.62 +0.38 87 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 8.37 +0.38 81 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 8.12 +0.38 74 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 7.87 +0.38 65 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 7.62 +0.38 0 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 7.37 +0.37 0 0 15 0
29APR25 8.50 C 0.00 0.00 0.00 7.13 +0.38 70 0 142 0
29APR25 8.75 C 0.00 0.00 0.00 6.88 +0.38 66 0 110 0
29APR25 9.00 C 0.00 0.00 0.00 6.63 +0.37 61 0 20 0
29APR25 9.25 C 0.00 0.00 0.00 6.39 +0.37 67 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 6.14 +0.37 63 0 8 0
29APR25 9.75 C 0.00 0.00 0.00 5.90 +0.37 65 0 22 0
29APR25 10.00 C 0.00 0.00 0.00 5.65 +0.35 61 0 6 0
29APR25 10.50 C 0.00 0.00 0.00 5.18 +0.35 64 0 30 0
29APR25 11.00 C 0.00 0.00 0.00 4.71 +0.33 63 0 15 0
29APR25 11.50 C 0.00 0.00 0.00 4.26 +0.32 64 0 13 0
29APR25 12.00 C 0.00 0.00 0.00 3.82 +0.30 63 0 1 0
29APR25 12.50 C 0.00 0.00 0.00 3.40 +0.27 63 0 7 0
29APR25 13.00 C 0.00 0.00 0.00 3.01 +0.25 63 0 18 0
29APR25 13.50 C 0.00 0.00 0.00 2.65 +0.23 63 0 4 0
29APR25 14.00 C 0.00 0.00 0.00 2.31 +0.20 63 0 4 0
29APR25 14.50 C 1.60 1.60 1.60 2.00 +0.22 63 1 17 0
29APR25 15.00 C 1.80 1.80 1.80 1.71 +0.17 62 2 21 +1
29APR25 15.50 C 0.00 0.00 0.00 1.48 +0.13 63 0 65 0
29APR25 16.00 C 1.20 1.39 1.20 1.29 +0.14 65 29 63 +2
29APR25 16.50 C 0.00 0.00 0.00 1.09 +0.09 65 0 10 0
29APR25 17.00 C 0.98 0.98 0.98 0.91 +0.06 64 4 52 0
29APR25 17.50 C 0.00 0.00 0.00 0.76 +0.05 64 0 16 0
29APR25 18.00 C 0.81 0.81 0.81 0.63 +0.04 64 2 66 0
29APR25 18.50 C 0.00 0.00 0.00 0.52 +0.03 64 0 54 0
29APR25 19.00 C 0.00 0.00 0.00 0.43 +0.02 64 0 46 0
29APR25 19.50 C 0.00 0.00 0.00 0.35 +0.01 64 0 15 0
29APR25 20.00 C 0.00 0.00 0.00 0.29 +0.01 64 0 110 0
29APR25 21.00 C 0.00 0.00 0.00 0.19 0.00 64 0 15 0
29APR25 22.00 C 0.00 0.00 0.00 0.12 -0.01 63 0 45 0
29APR25 23.00 C 0.00 0.00 0.00 0.08 0.00 64 0 3 0
29MAY25 7.75 C 0.00 0.00 0.00 7.90 +0.37 61 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 7.66 +0.37 65 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 7.42 +0.37 66 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 7.17 +0.36 63 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 6.93 +0.36 63 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 6.70 +0.36 66 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 6.46 +0.36 65 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 6.23 +0.36 65 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 6.00 +0.35 66 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 5.77 +0.35 65 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 5.32 +0.33 65 0 8 0
29MAY25 11.00 C 0.00 0.00 0.00 4.86 +0.37 62 0 680 0
29MAY25 11.50 C 0.00 0.00 0.00 4.44 +0.36 62 0 680 0
29MAY25 12.00 C 0.00 0.00 0.00 4.08 +0.28 65 0 10 0
29MAY25 12.50 C 0.00 0.00 0.00 3.71 +0.27 65 0 10 0
29MAY25 13.00 C 0.00 0.00 0.00 3.30 +0.19 62 0 351 0
29MAY25 13.50 C 0.00 0.00 0.00 2.98 +0.18 63 0 355 0
29MAY25 14.00 C 0.00 0.00 0.00 2.68 +0.17 63 0 352 0
29MAY25 14.50 C 0.00 0.00 0.00 2.41 +0.23 64 0 385 0
29MAY25 15.00 C 0.00 0.00 0.00 2.15 +0.20 64 0 15 0
29MAY25 15.50 C 0.00 0.00 0.00 1.94 +0.18 65 0 42 0
29MAY25 16.00 C 0.00 0.00 0.00 1.75 +0.16 66 0 7 0
29MAY25 16.50 C 0.00 0.00 0.00 1.57 +0.13 66 0 15 0
29MAY25 17.00 C 1.44 1.54 1.44 1.39 +0.11 66 2 7 +2
29MAY25 17.50 C 0.00 0.00 0.00 1.22 +0.10 66 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 1.08 +0.09 66 0 21 0
29MAY25 18.50 C 0.00 0.00 0.00 0.94 +0.07 66 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.83 +0.09 66 0 16 0
29MAY25 19.50 C 0.00 0.00 0.00 0.70 +0.05 65 0 2 0
29MAY25 20.00 C 0.00 0.00 0.00 0.61 +0.04 65 0 3 0
29MAY25 21.00 C 0.00 0.00 0.00 0.47 +0.04 65 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.35 +0.02 65 0 10 0
29MAY25 23.00 C 0.00 0.00 0.00 0.26 +0.01 64 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 11.33 +0.38 76 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 11.23 +0.38 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 11.13 +0.38 0 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 11.03 +0.38 0 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 10.93 +0.38 0 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 10.84 +0.38 84 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 10.74 +0.38 80 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 10.64 +0.38 76 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 10.39 +0.38 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 10.14 +0.37 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 9.90 +0.38 70 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 9.65 +0.38 60 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 9.41 +0.38 70 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 9.16 +0.37 64 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 8.92 +0.38 68 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 8.68 +0.38 69 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 8.43 +0.37 65 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 8.19 +0.37 65 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 7.95 +0.36 65 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 7.72 +0.37 67 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 7.48 +0.36 66 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 7.25 +0.36 67 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 7.02 +0.36 67 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 6.79 +0.35 66 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 6.56 +0.34 66 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 6.34 +0.34 66 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 6.12 +0.33 66 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 5.91 +0.33 66 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 5.49 +0.32 66 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 5.09 +0.31 66 0 2 0
27JUN25 11.50 C 0.00 0.00 0.00 4.71 +0.30 67 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 4.34 +0.28 66 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 4.00 +0.27 67 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 3.67 +0.25 66 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 3.36 +0.24 66 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 3.08 +0.23 67 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 2.81 +0.26 66 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 2.53 +0.19 65 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 2.32 +0.17 66 0 5 0
27JUN25 16.00 C 2.10 2.10 2.10 2.14 +0.17 67 8 8 +7
27JUN25 16.50 C 2.08 2.08 2.08 1.97 +0.16 68 1 1 0
27JUN25 17.00 C 0.00 0.00 0.00 1.80 +0.15 68 0 63 0
27JUN25 17.50 C 0.00 0.00 0.00 1.63 +0.14 68 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 1.47 +0.12 68 0 1 0
27JUN25 18.50 C 0.00 0.00 0.00 1.33 +0.11 68 0 1 0
27JUN25 19.00 C 0.00 0.00 0.00 1.20 +0.13 68 0 1 0
27JUN25 19.50 C 0.00 0.00 0.00 1.05 +0.09 66 0 3 0
27JUN25 20.00 C 0.00 0.00 0.00 0.95 +0.08 66 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.77 +0.07 66 0 2 0
27JUN25 22.00 C 0.00 0.00 0.00 0.62 +0.05 66 0 10 0
27JUN25 23.00 C 0.00 0.00 0.00 0.50 +0.04 66 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 11.38 +0.38 69 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 11.28 +0.38 65 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 11.18 +0.37 60 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 11.09 +0.38 69 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 10.99 +0.38 66 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 10.89 +0.37 63 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 10.80 +0.38 68 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 10.70 +0.38 65 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 10.46 +0.38 65 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 10.22 +0.37 65 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 9.98 +0.37 64 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 9.75 +0.37 66 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 9.52 +0.38 67 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 9.28 +0.37 65 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 9.05 +0.36 65 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 8.83 +0.37 66 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 8.60 +0.36 66 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 8.38 +0.36 66 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 8.16 +0.36 66 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 7.94 +0.35 65 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 7.73 +0.35 66 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 7.52 +0.34 66 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 7.31 +0.34 65 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 7.11 +0.34 66 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 6.91 +0.33 66 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 6.72 +0.33 66 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 6.53 +0.33 66 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 6.34 +0.32 66 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 5.97 +0.31 66 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 5.63 +0.31 66 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 5.29 +0.29 66 0 5 0
29SEP25 12.00 C 0.00 0.00 0.00 4.98 +0.28 66 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 4.68 +0.27 66 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 4.39 +0.26 66 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.12 +0.25 66 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 3.87 +0.24 66 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 3.62 +0.22 66 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 3.40 +0.22 66 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.18 +0.20 66 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 2.98 +0.20 66 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 2.79 +0.19 66 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 2.61 +0.17 66 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.45 +0.17 66 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.29 +0.16 66 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 2.14 +0.15 66 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 2.00 +0.14 66 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.88 +0.14 66 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.76 +0.13 66 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 1.54 +0.12 66 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.35 +0.11 66 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.18 +0.09 66 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 10.32 +0.36 65 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 10.10 +0.37 66 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 9.88 +0.37 66 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 9.66 +0.37 66 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 9.44 +0.36 66 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 9.22 +0.35 65 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.01 +0.35 65 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 8.81 +0.36 66 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 8.60 +0.35 66 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.40 +0.35 66 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.20 +0.34 66 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.01 +0.34 66 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.81 +0.33 66 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.63 +0.33 66 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.44 +0.33 66 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.26 +0.32 66 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.08 +0.31 66 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.91 +0.31 66 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.74 +0.31 66 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.41 +0.30 66 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.10 +0.30 66 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.80 +0.29 66 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.51 +0.28 66 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.24 +0.27 66 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.97 +0.25 66 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.73 +0.25 66 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.49 +0.24 66 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.27 +0.24 66 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.05 +0.22 66 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.85 +0.22 66 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.66 +0.21 66 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.47 +0.19 66 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.30 +0.19 66 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.14 +0.19 66 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 2.98 +0.18 66 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.83 +0.17 66 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.69 +0.16 66 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.56 +0.16 66 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.43 +0.15 66 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.20 +0.14 66 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.99 +0.12 66 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.80 +0.11 66 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.75 +0.32 66 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.58 +0.31 66 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.42 +0.31 66 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.26 +0.31 66 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.10 +0.30 66 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.80 +0.30 66 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.51 +0.29 66 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.23 +0.28 66 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.96 +0.27 66 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.71 +0.27 66 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.46 +0.25 66 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.23 +0.25 66 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.01 +0.24 66 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.80 +0.24 66 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.59 +0.22 66 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.40 +0.22 66 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.22 +0.22 66 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.04 +0.21 66 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.87 +0.20 66 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.71 +0.19 66 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.56 +0.19 66 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.41 +0.18 66 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.27 +0.17 66 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.14 +0.17 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.01 +0.16 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.77 +0.15 66 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.56 +0.14 66 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.36 +0.13 66 0 0 0
TOTAL CALL 206 5,691 +2
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 187 0 10 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 179 0 18 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 172 0 15 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 165 0 15 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 158 0 33 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 152 0 222 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 145 0 13 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 139 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 133 0 43 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 127 0 28 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 11 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 35 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 18 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 65 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 67 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 -0.03 71 0 110 0
28MAR25 12.00 P 0.00 0.00 0.00 0.03 -0.03 75 0 46 0
28MAR25 12.50 P 0.08 0.08 0.08 0.06 -0.05 75 3 26 -1
28MAR25 13.00 P 0.12 0.12 0.12 0.10 -0.08 73 5 48 -5
28MAR25 13.50 P 0.17 0.17 0.17 0.17 -0.11 73 3 87 0
28MAR25 14.00 P 0.43 0.43 0.27 0.27 -0.15 72 9 93 -7
28MAR25 14.50 P 0.60 0.60 0.60 0.43 -0.19 74 1 38 +1
28MAR25 15.00 P 0.70 0.70 0.64 0.60 -0.26 72 3 83 -1
28MAR25 15.50 P 0.85 0.85 0.82 0.84 -0.30 73 5 32 0
28MAR25 16.00 P 1.44 1.44 1.07 1.15 -0.31 76 4 26 -2
28MAR25 16.50 P 0.00 0.00 0.00 1.46 -0.30 75 0 55 0
28MAR25 17.00 P 0.00 0.00 0.00 1.79 -0.35 73 0 45 0
28MAR25 17.50 P 0.00 0.00 0.00 2.18 -0.36 73 0 4 0
28MAR25 18.00 P 0.00 0.00 0.00 2.60 -0.37 73 0 5 0
28MAR25 18.50 P 0.00 0.00 0.00 3.04 -0.37 73 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 3.50 -0.37 74 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 3.97 -0.38 74 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 4.45 -0.38 74 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 5.43 -0.38 76 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 6.42 -0.38 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 7.42 -0.38 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 95 0 28 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 14 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 117 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 112 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 -0.02 58 0 18 0
29APR25 10.00 P 0.00 0.00 0.00 0.02 -0.02 61 0 5 0
29APR25 10.50 P 0.00 0.00 0.00 0.04 -0.04 62 0 125 0
29APR25 11.00 P 0.00 0.00 0.00 0.07 -0.05 62 0 20 0
29APR25 11.50 P 0.00 0.00 0.00 0.12 -0.06 63 0 7 0
29APR25 12.00 P 0.00 0.00 0.00 0.17 -0.08 62 0 24 0
29APR25 12.50 P 0.25 0.25 0.25 0.25 -0.11 62 4 164 +4
29APR25 13.00 P 0.37 0.37 0.32 0.35 -0.14 62 17 50 +15
29APR25 13.50 P 0.50 0.50 0.50 0.48 -0.16 62 4 66 +4
29APR25 14.00 P 0.00 0.00 0.00 0.64 -0.18 62 0 25 0
29APR25 14.50 P 0.00 0.00 0.00 0.83 -0.22 62 0 7 0
29APR25 15.00 P 1.30 1.30 1.17 1.05 -0.27 62 10 5 0
29APR25 15.50 P 1.31 1.31 1.28 1.32 -0.26 63 2 9 -1
29APR25 16.00 P 0.00 0.00 0.00 1.65 -0.28 65 0 23 0
29APR25 16.50 P 0.00 0.00 0.00 1.96 -0.31 66 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 2.26 -0.29 64 0 1 0
29APR25 17.50 P 0.00 0.00 0.00 2.59 -0.32 63 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 2.96 -0.34 63 0 1 0
29APR25 18.50 P 0.00 0.00 0.00 3.35 -0.35 63 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.77 -0.35 63 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 4.19 -0.37 63 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 4.63 -0.37 63 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 5.54 -0.37 63 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 6.48 -0.38 63 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 7.44 -0.39 62 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.02 -0.02 63 0 3 0
29MAY25 8.75 P 0.00 0.00 0.00 0.03 -0.02 64 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.04 -0.02 64 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.05 -0.02 64 0 30 0
29MAY25 9.50 P 0.00 0.00 0.00 0.07 -0.02 65 0 2 0
29MAY25 9.75 P 0.00 0.00 0.00 0.08 -0.04 64 0 15 0
29MAY25 10.00 P 0.00 0.00 0.00 0.10 -0.04 64 0 8 0
29MAY25 10.50 P 0.00 0.00 0.00 0.15 -0.05 64 0 6 0
29MAY25 11.00 P 0.00 0.00 0.00 0.22 -0.06 65 0 680 0
29MAY25 11.50 P 0.00 0.00 0.00 0.30 -0.07 65 0 699 0
29MAY25 12.00 P 0.32 0.32 0.32 0.39 -0.09 64 25 29 +5
29MAY25 12.50 P 0.00 0.00 0.00 0.51 -0.11 64 0 15 0
29MAY25 13.00 P 0.00 0.00 0.00 0.65 -0.13 64 0 350 0
29MAY25 13.50 P 0.00 0.00 0.00 0.82 -0.14 64 0 353 0
29MAY25 14.00 P 1.21 1.21 1.21 1.00 -0.17 64 5 350 -5
29MAY25 14.50 P 0.00 0.00 0.00 1.21 -0.19 63 0 350 0
29MAY25 15.00 P 0.00 0.00 0.00 1.45 -0.23 64 0 1 0
29MAY25 15.50 P 0.00 0.00 0.00 1.74 -0.25 65 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.05 -0.28 66 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.38 -0.20 67 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.65 -0.26 65 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 2.98 -0.29 65 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.34 -0.30 65 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.71 -0.31 65 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.10 -0.32 65 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.50 -0.32 65 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 4.91 -0.33 65 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 5.76 -0.35 65 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 6.65 -0.36 65 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 7.57 -0.36 65 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 88 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 81 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 78 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 0.00 69 0 1 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 11 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.02 -0.02 64 0 45 0
27JUN25 7.75 P 0.00 0.00 0.00 0.03 -0.02 65 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.04 -0.02 65 0 3 0
27JUN25 8.25 P 0.00 0.00 0.00 0.06 -0.01 67 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.07 -0.02 66 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.09 -0.02 67 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.11 -0.02 67 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.13 -0.03 67 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.15 -0.04 66 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.18 -0.04 66 0 2 0
27JUN25 10.00 P 0.00 0.00 0.00 0.22 -0.04 67 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.29 -0.06 66 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.39 -0.07 67 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.50 -0.06 67 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.61 -0.09 66 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.75 -0.11 65 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.92 -0.12 65 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 1.10 -0.14 65 0 0 0
27JUN25 14.00 P 1.56 1.56 1.56 1.31 -0.14 65 5 5 0
27JUN25 14.50 P 0.00 0.00 0.00 1.52 -0.18 65 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 1.77 -0.22 65 0 5 0
27JUN25 15.50 P 0.00 0.00 0.00 2.05 -0.25 65 0 56 0
27JUN25 16.00 P 0.00 0.00 0.00 2.36 -0.29 66 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 2.71 -0.19 67 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 2.99 -0.25 66 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.33 -0.24 66 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 3.67 -0.27 66 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 4.04 -0.27 66 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.41 -0.28 66 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 4.79 -0.30 66 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 5.19 -0.30 66 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 6.01 -0.32 66 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 6.86 -0.33 66 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 7.75 -0.34 66 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 0.00 66 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.03 -0.01 66 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.04 -0.01 66 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.05 -0.01 66 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.06 -0.01 65 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.08 -0.01 66 0 2 0
29SEP25 7.00 P 0.00 0.00 0.00 0.09 -0.02 65 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.12 -0.01 66 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.14 -0.02 66 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.16 -0.03 65 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.19 -0.03 66 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.23 -0.02 66 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.26 -0.03 66 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.30 -0.04 66 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.34 -0.04 66 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.39 -0.04 66 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.43 -0.06 66 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.49 -0.06 66 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.55 -0.06 66 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.67 -0.07 66 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.82 -0.08 66 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.97 -0.09 66 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.15 -0.10 66 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.34 -0.11 66 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.55 -0.12 66 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 1.77 -0.13 66 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.00 -0.14 66 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.23 -0.20 65 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.52 -0.16 66 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 2.80 -0.18 66 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.10 -0.18 66 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.40 -0.19 66 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.71 -0.21 66 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.04 -0.22 66 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.39 -0.21 66 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 4.73 -0.22 66 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.08 -0.25 66 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.46 -0.25 66 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 5.83 -0.25 66 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 6.60 -0.28 66 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 7.41 -0.28 66 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 8.23 -0.30 66 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.07 -0.01 65 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.09 -0.01 66 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.11 -0.01 66 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.13 -0.02 66 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.16 -0.01 66 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.18 -0.03 66 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.22 -0.02 66 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.25 -0.03 66 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.29 -0.03 66 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.33 -0.03 66 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.37 -0.04 66 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.42 -0.04 66 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.47 -0.05 66 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.53 -0.05 66 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.59 -0.05 66 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.65 -0.05 66 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.71 -0.06 66 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.78 -0.07 66 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.86 -0.07 66 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.02 -0.07 66 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.18 -0.10 66 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.38 -0.09 66 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.57 -0.05 66 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.73 -0.12 64 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.96 -0.18 64 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.26 -0.12 66 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.50 -0.15 66 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.78 -0.15 66 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.05 -0.15 66 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.33 -0.17 66 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.64 -0.18 66 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.95 -0.18 66 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.26 -0.19 66 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.58 -0.21 66 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.92 -0.22 66 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.27 -0.22 66 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.62 -0.22 66 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.98 -0.23 66 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.35 -0.24 66 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.11 -0.25 66 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.88 -0.26 66 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.69 -0.28 66 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.81 -0.06 66 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.89 -0.06 66 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.97 -0.07 66 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.05 -0.07 66 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.13 -0.07 66 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.31 -0.09 66 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.51 -0.09 66 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.71 -0.04 66 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.86 -0.18 65 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.16 -0.12 66 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.40 -0.12 66 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.64 -0.14 66 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.91 -0.15 66 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.19 -0.15 66 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.47 -0.15 66 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.75 -0.17 66 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.07 -0.17 66 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.38 -0.18 66 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.70 -0.18 66 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.02 -0.19 66 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.36 -0.20 66 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.71 -0.21 66 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.06 -0.21 66 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.42 -0.21 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.77 -0.22 66 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.52 -0.24 66 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.30 -0.24 66 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.08 -0.25 66 0 0 0
TOTAL PUT 105 5,216 +7
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$ 7.77
28MAR25 4.70 C 0.00 0.00 0.00 3.08 +0.02 104 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.98 +0.02 99 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 2.88 +0.02 95 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 2.78 +0.02 90 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 2.53 +0.02 80 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.28 +0.02 69 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.03 +0.02 59 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 1.78 +0.02 49 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 1.53 +0.02 39 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.28 +0.02 25 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.78 +0.02 0 0 9 0
28MAR25 7.25 C 0.00 0.00 0.00 0.55 +0.02 27 0 20 0
28MAR25 7.50 C 0.35 0.35 0.35 0.35 +0.01 29 15 81 0
28MAR25 7.75 C 0.00 0.00 0.00 0.19 -0.01 28 0 192 0
28MAR25 8.00 C 0.00 0.00 0.00 0.10 0.00 30 0 12 0
28MAR25 8.25 C 0.04 0.04 0.04 0.05 +0.01 32 8 50 0
28MAR25 8.50 C 0.00 0.00 0.00 0.02 0.00 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 41 0 103 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 2.80 +0.02 55 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 2.55 +0.02 47 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.30 +0.02 40 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.05 +0.02 32 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.31 +0.02 27 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.06 +0.02 21 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.84 +0.02 25 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.63 +0.01 24 0 10 0
29APR25 7.50 C 0.00 0.00 0.00 0.45 +0.01 24 0 90 0
29APR25 7.75 C 0.00 0.00 0.00 0.29 -0.01 23 0 90 0
29APR25 8.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 37 0
29APR25 8.25 C 0.00 0.00 0.00 0.11 -0.01 24 0 42 0
29APR25 8.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 25 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 40 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 51 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.32 +0.02 34 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.07 +0.02 28 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 1.82 +0.02 18 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 1.58 +0.02 25 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.34 +0.01 24 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.11 +0.01 24 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.90 +0.01 25 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.71 +0.02 25 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.53 +0.01 24 0 50 0
29MAY25 7.75 C 0.00 0.00 0.00 0.39 +0.01 24 0 10 0
29MAY25 8.00 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.20 +0.01 25 0 4 0
29MAY25 8.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 2 0
29MAY25 9.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.01 0.00 24 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 2.81 +0.02 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.57 +0.02 36 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.32 +0.02 29 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.07 +0.02 0 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 1.83 +0.02 27 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.59 +0.02 27 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.35 +0.01 25 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.14 +0.02 27 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.94 +0.02 27 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.75 +0.01 26 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.58 +0.01 26 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.17 +0.01 26 0 1 0
27JUN25 8.75 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 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 2.81 +0.01 0 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 2.57 +0.02 30 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.32 +0.02 25 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.08 +0.02 27 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.84 +0.02 25 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 1.61 +0.01 25 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.40 +0.02 26 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.20 +0.01 26 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.02 +0.01 26 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.86 +0.01 26 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.72 +0.01 26 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.59 0.00 26 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.81 +0.01 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.57 +0.02 25 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.33 +0.01 25 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.10 +0.01 25 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.89 +0.02 26 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.68 +0.01 26 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.49 +0.01 26 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.32 +0.02 26 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.15 +0.01 26 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.00 +0.01 26 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.87 +0.01 26 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.75 +0.01 26 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.64 +0.01 26 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.46 0.00 26 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.07 0.00 26 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.60 +0.02 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.38 +0.01 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.18 +0.02 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.98 +0.02 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.79 +0.02 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.61 +0.02 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.44 +0.02 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.28 +0.01 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.14 +0.02 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.01 +0.02 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.89 +0.01 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.77 +0.01 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.68 +0.01 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.59 +0.01 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.51 0.00 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.44 0.00 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.38 0.00 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
TOTAL CALL 23 936 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 118 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 37 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 79 0
28MAR25 7.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 129 0
28MAR25 7.50 P 0.09 0.09 0.07 0.08 -0.01 31 25 190 -15
28MAR25 7.75 P 0.19 0.19 0.17 0.18 -0.01 32 89 141 +89
28MAR25 8.00 P 0.35 0.35 0.34 0.33 -0.02 32 58 76 +58
28MAR25 8.25 P 0.00 0.00 0.00 0.53 -0.02 34 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.76 0.00 39 0 5 0
28MAR25 8.75 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.73 -0.02 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 4.23 -0.02 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.73 -0.02 0 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 200 0
29APR25 6.75 P 0.00 0.00 0.00 0.02 0.00 27 0 408 0
29APR25 7.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 137 0
29APR25 7.25 P 0.00 0.00 0.00 0.08 -0.02 25 0 74 0
29APR25 7.50 P 0.16 0.16 0.16 0.13 -0.04 23 30 181 +30
29APR25 7.75 P 0.00 0.00 0.00 0.25 -0.03 25 0 27 0
29APR25 8.00 P 0.00 0.00 0.00 0.39 -0.04 25 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.58 -0.03 26 0 1 0
29APR25 8.50 P 0.00 0.00 0.00 0.79 0.00 28 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.99 -0.02 24 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.73 -0.02 0 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
29MAY25 6.75 P 0.00 0.00 0.00 0.05 0.00 27 0 6 0
29MAY25 7.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 25 0
29MAY25 7.25 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.22 -0.01 25 0 30 0
29MAY25 7.75 P 0.00 0.00 0.00 0.34 -0.01 26 0 9 0
29MAY25 8.00 P 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.64 -0.02 26 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.83 0.00 27 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.02 -0.02 25 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 1.25 -0.01 26 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
27JUN25 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.04 0.00 27 0 28 0
27JUN25 6.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 59 0
27JUN25 6.75 P 0.00 0.00 0.00 0.10 -0.01 26 0 8 0
27JUN25 7.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 34 0
27JUN25 7.25 P 0.00 0.00 0.00 0.24 -0.02 26 0 32 0
27JUN25 7.50 P 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.61 -0.04 25 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.78 -0.02 25 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.97 -0.02 25 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.18 -0.02 26 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.40 -0.01 26 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.62 -0.02 26 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.85 -0.02 25 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 2.09 -0.02 26 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.33 -0.02 25 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.82 -0.02 27 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 3.31 -0.02 21 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.81 -0.01 32 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 4.30 -0.02 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.80 -0.02 37 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29SEP25 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.03 0.00 25 0 44 0
29SEP25 6.00 P 0.00 0.00 0.00 0.06 0.00 26 0 60 0
29SEP25 6.25 P 0.00 0.00 0.00 0.09 0.00 26 0 46 0
29SEP25 6.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.19 -0.01 26 0 3 0
29SEP25 7.00 P 0.00 0.00 0.00 0.27 0.00 26 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.36 -0.01 26 0 1 0
29SEP25 7.50 P 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.60 -0.01 26 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.74 -0.02 26 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.90 -0.02 26 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.08 -0.01 26 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.27 -0.01 26 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.47 -0.02 26 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 1.68 -0.02 26 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 1.90 -0.02 26 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 2.13 -0.01 26 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.36 -0.02 26 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 2.83 -0.02 25 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.32 -0.02 26 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.81 -0.02 26 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 35 0
30DEC25 5.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.10 0.00 26 0 10 0
30DEC25 6.25 P 0.21 0.21 0.21 0.14 -0.01 25 25 175 +25
30DEC25 6.50 P 0.00 0.00 0.00 0.20 0.00 26 0 43 0
30DEC25 6.75 P 0.00 0.00 0.00 0.27 -0.01 26 0 3 0
30DEC25 7.00 P 0.00 0.00 0.00 0.35 -0.01 26 0 14 0
30DEC25 7.25 P 0.00 0.00 0.00 0.45 -0.01 26 0 1 0
30DEC25 7.50 P 0.00 0.00 0.00 0.56 -0.01 26 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.69 -0.01 26 0 40 0
30DEC25 8.00 P 0.00 0.00 0.00 0.83 -0.01 26 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.99 -0.01 26 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.16 -0.01 26 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.34 -0.01 26 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.53 -0.02 26 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.73 -0.02 26 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.94 -0.02 26 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.16 -0.02 26 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.39 -0.01 26 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.85 -0.02 26 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.33 -0.01 26 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.81 -0.02 24 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.19 -0.01 26 0 30 0
30MAR26 6.50 P 0.00 0.00 0.00 0.26 0.00 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.63 -0.01 26 0 0 0
30MAR26 7.75 P 0.82 0.82 0.82 0.76 -0.01 26 50 50 +50
30MAR26 8.00 P 0.00 0.00 0.00 0.90 -0.01 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.06 -0.01 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.22 -0.01 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.40 -0.01 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.58 -0.02 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.78 -0.01 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.98 -0.02 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.19 -0.02 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.41 -0.02 26 0 0 0
TOTAL PUT 277 2,923 +237
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$ 41.15
28MAR25 15.50 C 0.00 0.00 0.00 25.67 -0.01 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 25.17 -0.01 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 24.68 0.00 161 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 24.18 0.00 154 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 23.68 0.00 146 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 23.18 0.00 138 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 22.68 0.00 129 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 22.18 0.00 119 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 21.68 0.00 94 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 21.18 0.00 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 20.18 0.00 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 19.18 -0.01 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 18.19 0.00 105 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 17.19 0.00 95 0 19 0
28MAR25 25.00 C 0.00 0.00 0.00 16.19 0.00 83 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 15.19 0.00 60 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 14.19 0.00 0 0 4 0
28MAR25 28.00 C 0.00 0.00 0.00 13.19 -0.01 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 12.20 0.00 67 0 16 0
28MAR25 30.00 C 0.00 0.00 0.00 11.20 -0.01 59 0 1 0
28MAR25 31.00 C 0.00 0.00 0.00 10.21 -0.01 61 0 31 0
28MAR25 32.00 C 0.00 0.00 0.00 9.22 -0.01 58 0 5 0
28MAR25 33.00 C 0.00 0.00 0.00 8.25 -0.01 60 0 131 0
28MAR25 34.00 C 0.00 0.00 0.00 7.29 -0.03 59 0 199 0
28MAR25 35.00 C 0.00 0.00 0.00 6.37 -0.03 59 0 995 0
28MAR25 36.00 C 0.00 0.00 0.00 5.48 -0.04 59 0 50 0
28MAR25 37.00 C 0.00 0.00 0.00 4.65 -0.05 59 0 6,995 0
28MAR25 38.00 C 0.00 0.00 0.00 3.84 -0.13 58 0 169 0
28MAR25 39.00 C 0.00 0.00 0.00 3.12 -0.08 57 0 1,002 0
28MAR25 40.00 C 2.80 2.80 2.55 2.53 -0.11 58 11 151 +2
28MAR25 41.00 C 0.00 0.00 0.00 2.04 -0.07 60 0 177 0
28MAR25 42.00 C 1.66 1.66 1.64 1.62 -0.06 61 15 308 0
28MAR25 43.00 C 1.44 1.44 1.27 1.23 -0.09 60 6 743 0
28MAR25 44.00 C 1.12 1.12 1.12 0.92 -0.08 60 15 590 0
28MAR25 45.00 C 0.82 0.82 0.82 0.68 -0.07 60 20 313 0
28MAR25 46.00 C 0.63 0.63 0.63 0.49 -0.06 60 2 469 -2
28MAR25 47.00 C 0.56 0.56 0.50 0.35 -0.05 60 11 479 0
28MAR25 48.00 C 0.42 0.45 0.39 0.24 -0.04 60 43 202 +24
28MAR25 49.00 C 0.31 0.31 0.31 0.17 -0.03 60 1 592 0
28MAR25 50.00 C 0.26 0.29 0.26 0.11 -0.03 59 60 213 +2
28MAR25 52.50 C 0.00 0.00 0.00 0.04 -0.02 60 0 299 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 158 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 94 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 13 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 22 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29APR25 23.00 C 0.00 0.00 0.00 18.27 0.00 58 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 17.27 -0.01 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 16.28 0.00 50 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 15.29 0.00 50 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 14.30 -0.01 49 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 13.32 -0.01 49 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 12.35 -0.01 50 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 11.40 0.00 51 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 10.46 0.00 51 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 9.54 0.00 50 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 8.65 0.00 50 0 15 0
29APR25 34.00 C 0.00 0.00 0.00 7.79 -0.01 50 0 45 0
29APR25 35.00 C 0.00 0.00 0.00 6.98 0.00 50 0 87 0
29APR25 36.00 C 0.00 0.00 0.00 6.21 0.00 50 0 30 0
29APR25 37.00 C 0.00 0.00 0.00 5.48 -0.01 50 0 1,221 0
29APR25 38.00 C 0.00 0.00 0.00 4.83 +0.06 51 0 144 0
29APR25 39.00 C 0.00 0.00 0.00 4.16 -0.03 50 0 1,075 0
29APR25 40.00 C 0.00 0.00 0.00 3.64 0.00 50 0 134 0
29APR25 41.00 C 3.14 3.14 3.14 3.12 0.00 50 1 67 +1
29APR25 42.00 C 0.00 0.00 0.00 2.71 -0.02 51 0 56 0
29APR25 43.00 C 2.58 2.58 2.58 2.33 +0.01 51 15 76 0
29APR25 44.00 C 2.00 2.00 1.98 1.97 -0.01 51 21 390 +15
29APR25 45.00 C 1.81 1.81 1.74 1.65 -0.01 51 30 240 -30
29APR25 46.00 C 1.49 1.58 1.49 1.38 0.00 51 255 317 +35
29APR25 47.00 C 1.26 1.26 1.25 1.14 -0.01 51 84 140 +84
29APR25 48.00 C 0.00 0.00 0.00 0.94 -0.01 51 0 70 0
29APR25 49.00 C 0.00 0.00 0.00 0.77 -0.01 51 0 37 0
29APR25 50.00 C 0.87 0.95 0.87 0.61 -0.02 50 6 50 0
29APR25 52.50 C 0.65 0.65 0.65 0.36 -0.01 50 1 177 -1
29APR25 55.00 C 0.49 0.49 0.49 0.21 0.00 50 1 105 -1
29APR25 57.50 C 0.00 0.00 0.00 0.12 0.00 51 0 33 0
29APR25 60.00 C 0.28 0.28 0.28 0.06 -0.01 50 6 21 +6
29APR25 62.50 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29MAY25 28.00 C 0.00 0.00 0.00 13.52 0.00 50 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 12.60 +0.01 50 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 11.69 +0.01 50 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 10.81 +0.01 50 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 9.96 +0.02 50 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 9.14 +0.02 50 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 8.35 +0.02 50 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 7.60 +0.02 50 0 1 0
29MAY25 36.00 C 0.00 0.00 0.00 6.90 +0.03 50 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 6.23 +0.03 50 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 5.52 0.00 49 0 60 0
29MAY25 39.00 C 0.00 0.00 0.00 4.96 +0.01 49 0 15 0
29MAY25 40.00 C 4.42 4.42 4.42 4.44 +0.02 49 1 170 +1
29MAY25 41.00 C 0.00 0.00 0.00 3.98 +0.04 50 0 119 0
29MAY25 42.00 C 0.00 0.00 0.00 3.57 +0.04 50 0 443 0
29MAY25 43.00 C 0.00 0.00 0.00 3.21 +0.06 51 0 479 0
29MAY25 44.00 C 0.00 0.00 0.00 2.85 +0.08 51 0 223 0
29MAY25 45.00 C 0.00 0.00 0.00 2.51 +0.04 51 0 140 0
29MAY25 46.00 C 0.00 0.00 0.00 2.20 +0.03 51 0 66 0
29MAY25 47.00 C 0.00 0.00 0.00 1.93 +0.04 51 0 58 0
29MAY25 48.00 C 0.00 0.00 0.00 1.68 +0.03 51 0 144 0
29MAY25 49.00 C 0.00 0.00 0.00 1.46 +0.03 51 0 18 0
29MAY25 50.00 C 0.00 0.00 0.00 1.23 +0.03 50 0 96 0
29MAY25 52.50 C 0.00 0.00 0.00 0.85 +0.02 50 0 63 0
29MAY25 55.00 C 0.00 0.00 0.00 0.58 +0.02 50 0 91 0
29MAY25 57.50 C 0.00 0.00 0.00 0.39 +0.01 50 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 0.26 +0.01 50 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 25.78 0.00 49 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 25.28 -0.01 0 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 24.79 0.00 59 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 24.29 0.00 0 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 23.80 0.00 58 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 23.30 0.00 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 22.81 0.00 57 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 22.31 0.00 47 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 21.82 0.00 54 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 21.32 0.00 48 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 20.33 0.00 47 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 19.35 0.00 50 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 18.37 +0.01 50 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 17.39 0.00 49 0 1 0
27JUN25 25.00 C 0.00 0.00 0.00 16.42 0.00 49 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 15.47 +0.01 49 0 6 0
27JUN25 27.00 C 0.00 0.00 0.00 14.53 +0.01 49 0 2 0
27JUN25 28.00 C 0.00 0.00 0.00 13.61 +0.02 49 0 1 0
27JUN25 29.00 C 0.00 0.00 0.00 12.71 +0.02 49 0 15 0
27JUN25 30.00 C 0.00 0.00 0.00 11.83 +0.02 49 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 10.98 +0.02 49 0 15 0
27JUN25 32.00 C 0.00 0.00 0.00 10.17 +0.03 49 0 43 0
27JUN25 33.00 C 0.00 0.00 0.00 9.38 +0.04 49 0 14 0
27JUN25 34.00 C 0.00 0.00 0.00 8.65 +0.05 49 0 15 0
27JUN25 35.00 C 0.00 0.00 0.00 7.93 +0.06 49 0 120 0
27JUN25 36.00 C 0.00 0.00 0.00 7.27 +0.06 49 0 75 0
27JUN25 37.00 C 0.00 0.00 0.00 6.63 +0.06 49 0 90 0
27JUN25 38.00 C 0.00 0.00 0.00 6.02 0.00 49 0 30 0
27JUN25 39.00 C 0.00 0.00 0.00 5.47 -0.02 49 0 15 0
27JUN25 40.00 C 0.00 0.00 0.00 4.98 +0.01 49 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 4.55 +0.02 50 0 31 0
27JUN25 42.00 C 0.00 0.00 0.00 4.18 +0.13 50 0 15 0
27JUN25 43.00 C 0.00 0.00 0.00 3.75 +0.07 50 0 15 0
27JUN25 44.00 C 0.00 0.00 0.00 3.38 +0.07 50 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 3.03 +0.08 50 0 15 0
27JUN25 46.00 C 0.00 0.00 0.00 2.71 +0.07 50 0 1 0
27JUN25 47.00 C 0.00 0.00 0.00 2.43 +0.07 50 0 15 0
27JUN25 48.00 C 0.00 0.00 0.00 2.15 +0.06 50 0 10 0
27JUN25 49.00 C 0.00 0.00 0.00 1.93 +0.07 50 0 1 0
27JUN25 50.00 C 0.00 0.00 0.00 1.66 +0.06 49 0 3 0
27JUN25 52.50 C 0.00 0.00 0.00 1.23 +0.05 49 0 1 0
27JUN25 55.00 C 0.00 0.00 0.00 0.91 +0.05 49 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 0.66 +0.04 49 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.47 +0.02 49 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 0.34 +0.03 49 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 0.25 +0.03 49 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 0.18 +0.02 49 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 145 0
29SEP25 16.00 C 0.00 0.00 0.00 25.29 0.00 52 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 24.79 -0.01 47 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 24.30 0.00 49 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 23.81 0.00 50 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 23.32 0.00 50 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 22.83 0.00 49 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 22.35 +0.01 50 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 21.86 0.00 49 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 21.38 0.00 49 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 20.43 0.00 49 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 19.50 +0.01 49 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 18.59 +0.02 49 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 17.69 +0.02 49 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 16.81 +0.03 49 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 15.95 +0.03 49 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 15.12 +0.04 49 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 14.30 +0.04 49 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 13.52 +0.05 49 0 1 0
29SEP25 30.00 C 0.00 0.00 0.00 12.76 +0.06 49 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 12.03 +0.07 49 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 11.33 +0.07 49 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 10.64 +0.08 49 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 10.01 +0.09 49 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 9.37 +0.08 49 0 75 0
29SEP25 36.00 C 0.00 0.00 0.00 8.79 +0.09 49 0 105 0
29SEP25 37.00 C 0.00 0.00 0.00 8.24 +0.10 49 0 105 0
29SEP25 38.00 C 0.00 0.00 0.00 7.68 +0.10 49 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 7.20 +0.10 49 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 6.72 +0.10 49 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 6.25 +0.10 49 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 5.85 +0.11 49 0 1 0
29SEP25 43.00 C 0.00 0.00 0.00 5.45 +0.11 49 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 5.05 +0.11 49 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 4.72 +0.11 49 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 4.39 +0.11 49 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 4.06 +0.11 49 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 3.78 +0.10 49 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 3.52 +0.11 49 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 3.26 +0.11 49 0 1 0
29SEP25 52.50 C 0.00 0.00 0.00 2.70 +0.09 49 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 2.21 +0.08 49 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 1.84 +0.09 49 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 1.51 +0.08 49 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 1.24 +0.08 49 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 1.02 +0.06 49 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.83 +0.06 49 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.69 +0.05 49 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.94 +0.03 49 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 19.10 +0.04 49 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 18.25 +0.04 49 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 17.45 +0.06 49 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 16.64 +0.05 49 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 15.88 +0.07 49 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.13 +0.07 49 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.40 +0.08 49 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.72 +0.09 49 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 13.03 +0.08 49 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 12.39 +0.10 49 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 11.78 +0.11 49 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 11.16 +0.10 49 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 10.60 +0.11 49 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 10.06 +0.12 49 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 9.52 +0.12 49 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 9.02 +0.12 49 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 8.56 +0.13 49 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.09 +0.13 49 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 7.64 +0.13 49 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.25 +0.14 49 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 6.86 +0.14 49 0 2 0
30DEC25 44.00 C 0.00 0.00 0.00 6.47 +0.14 49 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.11 +0.14 49 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 5.79 +0.13 49 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.48 +0.14 49 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 5.16 +0.14 49 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 4.86 +0.13 49 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 4.61 +0.14 49 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 3.99 +0.14 49 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 3.46 +0.13 49 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 2.98 +0.13 49 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 2.59 +0.12 49 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 2.23 +0.12 49 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 1.93 +0.10 49 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 1.68 +0.11 49 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 1.43 +0.08 49 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.94 +0.12 49 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.33 +0.11 49 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.73 +0.12 49 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.18 +0.13 49 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.65 +0.13 49 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.12 +0.13 49 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.60 +0.14 49 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.15 +0.15 49 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.69 +0.14 49 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.24 +0.15 49 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.80 +0.15 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.42 +0.15 49 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.05 +0.16 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.67 +0.16 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.29 +0.16 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 6.97 +0.16 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.67 +0.17 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.36 +0.16 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 6.06 +0.17 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 5.75 +0.16 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 5.15 +0.17 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 4.54 +0.16 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 4.06 +0.15 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 3.60 +0.16 49 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 3.20 +0.14 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 2.86 +0.14 49 0 0 0
TOTAL CALL 605 22,166 +136
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 186 0 1 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 180 0 210 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 164 0 10 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 159 0 28 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 149 0 8 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 140 0 4 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 45 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 61 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 85 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 65 0 158 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 164 0
28MAR25 32.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 167 0
28MAR25 33.00 P 0.00 0.00 0.00 0.05 -0.01 60 0 201 0
28MAR25 34.00 P 0.00 0.00 0.00 0.10 -0.02 61 0 256 0
28MAR25 35.00 P 0.15 0.15 0.15 0.17 -0.03 60 2 133 -2
28MAR25 36.00 P 0.00 0.00 0.00 0.27 -0.05 59 0 219 0
28MAR25 37.00 P 0.00 0.00 0.00 0.43 -0.05 59 0 1,658 0
28MAR25 38.00 P 0.00 0.00 0.00 0.65 -0.07 58 0 736 0
28MAR25 39.00 P 0.97 0.97 0.93 0.94 -0.08 58 2 366 +1
28MAR25 40.00 P 1.27 1.27 1.27 1.33 -0.09 59 1 431 +1
28MAR25 41.00 P 0.00 0.00 0.00 1.80 -0.09 59 0 345 0
28MAR25 42.00 P 0.00 0.00 0.00 2.40 -0.08 60 0 281 0
28MAR25 43.00 P 0.00 0.00 0.00 3.07 -0.02 62 0 284 0
28MAR25 44.00 P 0.00 0.00 0.00 3.80 -0.06 63 0 146 0
28MAR25 45.00 P 0.00 0.00 0.00 4.45 -0.06 59 0 20 0
28MAR25 46.00 P 0.00 0.00 0.00 5.27 -0.05 59 0 52 0
28MAR25 47.00 P 0.00 0.00 0.00 6.13 -0.05 59 0 1 0
28MAR25 48.00 P 0.00 0.00 0.00 7.03 -0.04 59 0 1 0
28MAR25 49.00 P 0.00 0.00 0.00 7.96 -0.03 59 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 8.92 -0.01 60 0 1 0
28MAR25 52.50 P 0.00 0.00 0.00 11.36 0.00 60 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 13.85 0.00 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 16.35 0.00 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 18.85 0.00 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 21.35 0.00 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 23.85 0.00 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 26.35 0.00 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 28.85 0.00 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR25 27.00 P 0.00 0.00 0.00 0.02 0.00 51 0 15 0
29APR25 28.00 P 0.00 0.00 0.00 0.03 0.00 50 0 65 0
29APR25 29.00 P 0.00 0.00 0.00 0.06 0.00 51 0 36 0
29APR25 30.00 P 0.00 0.00 0.00 0.09 0.00 50 0 28 0
29APR25 31.00 P 0.00 0.00 0.00 0.15 0.00 50 0 21 0
29APR25 32.00 P 0.00 0.00 0.00 0.22 -0.01 50 0 33 0
29APR25 33.00 P 0.00 0.00 0.00 0.33 -0.01 50 0 88 0
29APR25 34.00 P 0.00 0.00 0.00 0.46 -0.02 50 0 381 0
29APR25 35.00 P 0.60 0.60 0.58 0.64 0.00 50 250 370 +208
29APR25 36.00 P 0.00 0.00 0.00 0.85 -0.01 50 0 62 0
29APR25 37.00 P 0.00 0.00 0.00 1.11 -0.02 49 0 163 0
29APR25 38.00 P 0.00 0.00 0.00 1.43 -0.01 49 0 311 0
29APR25 39.00 P 1.81 1.81 1.81 1.81 -0.02 49 6 202 +6
29APR25 40.00 P 0.00 0.00 0.00 2.25 -0.03 49 0 235 0
29APR25 41.00 P 0.00 0.00 0.00 2.79 0.00 50 0 36 0
29APR25 42.00 P 0.00 0.00 0.00 3.37 0.00 51 0 131 0
29APR25 43.00 P 0.00 0.00 0.00 4.01 +0.01 52 0 18 0
29APR25 44.00 P 0.00 0.00 0.00 4.66 -0.01 52 0 81 0
29APR25 45.00 P 0.00 0.00 0.00 5.27 0.00 50 0 40 0
29APR25 46.00 P 0.00 0.00 0.00 5.99 0.00 50 0 29 0
29APR25 47.00 P 0.00 0.00 0.00 6.77 0.00 50 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 7.58 0.00 50 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 8.42 0.00 50 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 9.29 0.00 50 0 1 0
29APR25 52.50 P 0.00 0.00 0.00 11.55 0.00 50 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 13.92 0.00 50 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 16.36 0.00 50 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 18.85 0.00 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 21.35 0.00 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 23.85 0.00 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 26.35 0.00 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 28.85 0.00 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 0.14 +0.01 50 0 24 0
29MAY25 29.00 P 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.29 +0.01 50 0 4 0
29MAY25 31.00 P 0.00 0.00 0.00 0.40 +0.01 50 0 3 0
29MAY25 32.00 P 0.00 0.00 0.00 0.55 +0.02 50 0 23 0
29MAY25 33.00 P 0.00 0.00 0.00 0.72 +0.03 50 0 2 0
29MAY25 34.00 P 0.00 0.00 0.00 0.89 +0.01 49 0 20 0
29MAY25 35.00 P 0.00 0.00 0.00 1.14 +0.02 49 0 30 0
29MAY25 36.00 P 0.00 0.00 0.00 1.41 +0.01 49 0 1 0
29MAY25 37.00 P 0.00 0.00 0.00 1.74 0.00 49 0 86 0
29MAY25 38.00 P 0.00 0.00 0.00 2.10 +0.01 49 0 170 0
29MAY25 39.00 P 0.00 0.00 0.00 2.51 0.00 49 0 83 0
29MAY25 40.00 P 0.00 0.00 0.00 3.00 0.00 49 0 84 0
29MAY25 41.00 P 0.00 0.00 0.00 3.57 +0.05 50 0 44 0
29MAY25 42.00 P 0.00 0.00 0.00 4.09 +0.01 50 0 415 0
29MAY25 43.00 P 0.00 0.00 0.00 4.72 +0.01 51 0 434 0
29MAY25 44.00 P 0.00 0.00 0.00 5.39 +0.01 51 0 239 0
29MAY25 45.00 P 0.00 0.00 0.00 5.96 +0.04 50 0 108 0
29MAY25 46.00 P 0.00 0.00 0.00 6.67 +0.04 50 0 60 0
29MAY25 47.00 P 0.00 0.00 0.00 7.39 +0.03 50 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 8.16 +0.03 50 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 8.95 +0.03 50 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 9.77 +0.03 50 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 11.90 +0.02 50 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 14.16 +0.02 50 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 16.50 +0.02 50 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 18.90 +0.01 50 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 21.36 +0.01 51 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 23.85 0.00 0 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 26.35 0.00 0 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 28.85 0.00 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
27JUN25 22.00 P 0.00 0.00 0.00 0.02 0.00 48 0 27 0
27JUN25 23.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 17 0
27JUN25 24.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 31 0
27JUN25 25.00 P 0.00 0.00 0.00 0.09 0.00 49 0 10 0
27JUN25 26.00 P 0.00 0.00 0.00 0.14 +0.01 49 0 2 0
27JUN25 27.00 P 0.00 0.00 0.00 0.20 +0.01 49 0 15 0
27JUN25 28.00 P 0.00 0.00 0.00 0.28 +0.02 49 0 34 0
27JUN25 29.00 P 0.00 0.00 0.00 0.39 +0.03 49 0 18 0
27JUN25 30.00 P 0.00 0.00 0.00 0.52 +0.04 49 0 8 0
27JUN25 31.00 P 0.00 0.00 0.00 0.67 +0.03 49 0 20 0
27JUN25 32.00 P 0.00 0.00 0.00 0.86 +0.04 49 0 7 0
27JUN25 33.00 P 0.00 0.00 0.00 1.07 +0.04 49 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 1.30 +0.05 48 0 1 0
27JUN25 35.00 P 0.00 0.00 0.00 1.57 +0.05 48 0 2 0
27JUN25 36.00 P 1.72 1.72 1.72 1.90 +0.06 48 10 16 0
27JUN25 37.00 P 0.00 0.00 0.00 2.25 +0.06 48 0 15 0
27JUN25 38.00 P 0.00 0.00 0.00 2.65 +0.06 48 0 16 0
27JUN25 39.00 P 0.00 0.00 0.00 3.08 +0.03 48 0 0 0
27JUN25 40.00 P 3.52 3.52 3.52 3.56 0.00 48 2 20 0
27JUN25 41.00 P 0.00 0.00 0.00 4.09 +0.06 48 0 16 0
27JUN25 42.00 P 0.00 0.00 0.00 4.62 +0.01 48 0 15 0
27JUN25 43.00 P 0.00 0.00 0.00 5.25 +0.03 48 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 5.91 +0.02 49 0 5 0
27JUN25 45.00 P 0.00 0.00 0.00 6.61 +0.07 49 0 5 0
27JUN25 46.00 P 0.00 0.00 0.00 7.30 +0.07 49 0 15 0
27JUN25 47.00 P 0.00 0.00 0.00 8.02 +0.07 49 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 8.75 +0.07 49 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 9.53 +0.07 49 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 10.31 +0.07 49 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 12.37 +0.06 49 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 14.53 +0.05 49 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 16.78 +0.04 49 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 19.09 +0.03 49 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 21.46 +0.02 49 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 23.89 +0.02 49 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 26.35 0.00 0 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 28.85 0.00 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 89 0
29SEP25 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 15 0
29SEP25 21.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 15 0
29SEP25 22.00 P 0.00 0.00 0.00 0.18 +0.02 49 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.24 +0.02 49 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 0.32 +0.02 49 0 30 0
29SEP25 25.00 P 0.00 0.00 0.00 0.42 +0.03 49 0 128 0
29SEP25 26.00 P 0.00 0.00 0.00 0.54 +0.03 49 0 17 0
29SEP25 27.00 P 0.00 0.00 0.00 0.69 +0.04 49 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.85 +0.04 49 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 1.05 +0.06 49 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 1.27 +0.06 49 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 1.52 +0.07 49 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 1.80 +0.07 49 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 2.10 +0.09 49 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 2.45 +0.09 49 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 2.80 +0.09 49 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 3.20 +0.09 49 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 3.63 +0.10 49 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 4.06 +0.10 49 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 4.57 +0.11 49 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 5.07 +0.10 49 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 5.60 +0.11 49 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 6.18 +0.11 49 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 6.77 +0.12 49 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 7.36 +0.11 49 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 8.02 +0.11 49 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 8.69 +0.12 49 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 9.35 +0.11 49 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 10.07 +0.11 49 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 10.80 +0.11 49 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 11.54 +0.12 49 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 13.47 +0.10 49 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 15.49 +0.10 49 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 17.61 +0.09 49 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 19.78 +0.07 49 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 22.02 +0.08 49 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 24.31 +0.06 49 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 26.64 +0.05 49 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 29.02 +0.04 49 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.40 +0.03 49 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.52 +0.04 49 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.65 +0.04 49 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.82 +0.06 49 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 0.98 +0.05 49 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 1.19 +0.07 49 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.42 +0.08 49 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.66 +0.08 49 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 1.95 +0.09 49 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.24 +0.09 49 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 2.57 +0.10 49 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 2.93 +0.11 49 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 3.29 +0.11 49 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 3.71 +0.12 49 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.14 +0.12 49 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 4.58 +0.12 49 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 5.07 +0.13 49 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 5.58 +0.13 49 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.10 +0.14 49 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 6.63 +0.14 49 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.22 +0.14 49 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.82 +0.15 49 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.41 +0.14 49 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.04 +0.14 49 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 9.71 +0.14 49 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 10.38 +0.14 49 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 11.06 +0.15 49 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 11.75 +0.13 49 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 12.49 +0.14 49 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 14.35 +0.14 49 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.32 +0.13 49 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.34 +0.13 49 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 20.45 +0.11 49 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 22.60 +0.11 49 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 24.81 +0.09 49 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 27.07 +0.08 49 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 29.36 +0.07 49 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.87 +0.12 49 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.23 +0.12 49 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.60 +0.13 49 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.01 +0.13 49 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.45 +0.13 49 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.89 +0.14 49 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.35 +0.15 49 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.87 +0.15 49 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.39 +0.15 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.91 +0.15 49 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.45 +0.15 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.05 +0.16 49 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.65 +0.16 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.25 +0.16 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.86 +0.16 49 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.52 +0.16 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.20 +0.17 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.88 +0.17 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.56 +0.17 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.25 +0.16 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.11 +0.16 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.00 +0.16 49 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.00 +0.15 49 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.04 +0.15 49 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.14 +0.12 49 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 25.31 +0.13 49 0 0 0
TOTAL PUT 273 11,150 +214
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 64.90
14MAR25 41.00 C 0.00 0.00 0.00 23.90 +1.59 0 0 0 0
14MAR25 42.00 C 0.00 0.00 0.00 22.90 +1.59 0 0 0 0
14MAR25 43.00 C 0.00 0.00 0.00 21.90 +1.59 0 0 0 0
14MAR25 44.00 C 21.15 21.15 21.15 20.90 +1.59 0 20 0 -20
14MAR25 45.00 C 0.00 0.00 0.00 19.90 +1.59 0 0 0 0
14MAR25 46.00 C 0.00 0.00 0.00 18.90 +1.59 0 0 0 0
14MAR25 47.00 C 0.00 0.00 0.00 17.90 +1.59 0 0 0 0
14MAR25 48.00 C 0.00 0.00 0.00 16.90 +1.59 0 0 0 0
14MAR25 49.00 C 0.00 0.00 0.00 15.90 +1.59 0 0 0 0
14MAR25 50.00 C 15.30 15.30 15.30 14.90 +1.58 0 20 0 -23
14MAR25 52.50 C 10.83 11.80 10.83 12.40 +1.57 0 2 0 -140
14MAR25 55.00 C 0.00 0.00 0.00 9.90 +1.60 0 0 0 -127
14MAR25 57.50 C 7.00 7.50 7.00 7.40 +1.51 0 46 0 -299
14MAR25 60.00 C 4.20 5.31 4.20 4.90 +1.40 0 21 0 -476
14MAR25 62.50 C 2.30 3.70 0.90 2.40 +1.03 0 385 0 -549
14MAR25 65.00 C 0.50 1.43 0.10 0.00 -0.41 0 1,523 673 -776
14MAR25 67.50 C 0.12 0.20 0.01 0.00 -0.12 0 351 650 -7
14MAR25 70.00 C 0.01 0.03 0.01 0.00 -0.04 0 47 828 -5
14MAR25 72.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 311 -7
14MAR25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 355 -12
14MAR25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
14MAR25 80.00 C 0.02 0.02 0.02 0.00 -0.01 0 10 92 0
14MAR25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
14MAR25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
14MAR25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14MAR25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
21MAR25 46.00 C 0.00 0.00 0.00 18.94 +1.60 88 0 0 0
21MAR25 47.00 C 0.00 0.00 0.00 17.94 +1.60 81 0 0 0
21MAR25 48.00 C 0.00 0.00 0.00 16.94 +1.59 75 0 0 0
21MAR25 49.00 C 0.00 0.00 0.00 15.94 +1.59 68 0 0 0
21MAR25 50.00 C 0.00 0.00 0.00 14.95 +1.59 75 0 0 0
21MAR25 52.50 C 0.00 0.00 0.00 12.47 +1.57 70 0 0 0
21MAR25 55.00 C 0.00 0.00 0.00 10.03 +1.49 68 0 3 0
21MAR25 57.50 C 0.00 0.00 0.00 7.65 +1.49 63 5 10 +5
21MAR25 60.00 C 0.00 0.00 0.00 5.45 +1.06 61 2 7 +2
21MAR25 62.50 C 2.89 4.10 2.80 3.68 +0.84 63 45 57 +40
21MAR25 65.00 C 1.90 2.80 1.90 2.18 +0.36 61 560 425 +204
21MAR25 67.50 C 1.30 1.93 0.87 1.33 +0.19 65 144 219 +4
21MAR25 70.00 C 0.57 1.12 0.57 0.80 +0.10 69 202 243 -28
21MAR25 72.50 C 0.37 0.51 0.37 0.48 +0.05 72 51 272 +9
21MAR25 75.00 C 0.25 0.34 0.25 0.29 +0.03 76 48 349 +36
21MAR25 77.50 C 0.16 0.22 0.16 0.18 +0.02 79 25 68 +10
21MAR25 80.00 C 0.14 0.14 0.13 0.12 +0.01 83 30 63 +30
21MAR25 82.50 C 0.10 0.10 0.09 0.07 0.00 85 30 63 -30
21MAR25 85.00 C 0.00 0.00 0.00 0.06 +0.01 92 0 0 0
21MAR25 87.50 C 0.00 0.00 0.00 0.04 +0.01 94 0 0 0
21MAR25 90.00 C 0.02 0.02 0.02 0.03 +0.01 98 23 23 +23
28MAR25 29.00 C 0.00 0.00 0.00 35.94 +1.59 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 34.95 +1.60 130 0 61 0
28MAR25 31.00 C 0.00 0.00 0.00 33.95 +1.60 120 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 32.95 +1.60 106 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 31.95 +1.60 0 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 30.95 +1.59 0 0 64 0
28MAR25 35.00 C 0.00 0.00 0.00 29.95 +1.59 0 0 180 0
28MAR25 36.00 C 0.00 0.00 0.00 28.96 +1.60 102 0 30 0
28MAR25 37.00 C 0.00 0.00 0.00 27.96 +1.60 94 0 26 0
28MAR25 38.00 C 0.00 0.00 0.00 26.96 +1.59 85 0 48 0
28MAR25 39.00 C 0.00 0.00 0.00 25.96 +1.59 66 0 274 0
28MAR25 40.00 C 0.00 0.00 0.00 24.96 +1.59 0 0 501 0
28MAR25 41.00 C 0.00 0.00 0.00 23.97 +1.59 84 0 460 0
28MAR25 42.00 C 0.00 0.00 0.00 22.97 +1.58 78 0 496 0
28MAR25 43.00 C 0.00 0.00 0.00 21.97 +1.58 72 0 760 0
28MAR25 44.00 C 0.00 0.00 0.00 20.98 +1.57 77 0 903 0
28MAR25 45.00 C 0.00 0.00 0.00 20.08 +1.77 98 0 2,532 0
28MAR25 46.00 C 0.00 0.00 0.00 18.99 +1.55 72 3 1,296 -3
28MAR25 47.00 C 18.35 18.35 18.20 18.20 +1.73 100 166 1,685 -100
28MAR25 48.00 C 0.00 0.00 0.00 17.03 +1.52 74 0 2,049 0
28MAR25 49.00 C 0.00 0.00 0.00 16.05 +1.50 73 0 1,749 0
28MAR25 50.00 C 15.37 15.37 15.34 15.25 +1.89 88 150 4,878 -10
28MAR25 52.50 C 13.33 13.33 13.00 12.74 +1.67 73 47 1,968 -17
28MAR25 55.00 C 11.11 11.11 11.11 10.52 +1.62 74 4 3,233 -4
28MAR25 57.50 C 7.90 9.11 7.90 8.24 +1.21 66 7 3,240 -3
28MAR25 60.00 C 5.30 7.00 5.30 6.40 +1.12 68 26 17,315 -21
28MAR25 62.50 C 4.30 5.68 3.80 4.73 +0.89 67 728 8,584 -211
28MAR25 65.00 C 3.10 4.13 2.73 3.50 +0.67 69 274 5,388 -42
28MAR25 67.50 C 2.07 3.20 2.06 2.53 +0.46 70 272 1,840 -11
28MAR25 70.00 C 1.92 2.39 1.43 1.82 +0.31 72 328 2,336 -44
28MAR25 72.50 C 1.04 1.58 0.93 1.31 +0.21 74 162 1,063 +24
28MAR25 75.00 C 0.80 1.15 0.65 0.92 +0.12 75 195 5,852 -34
28MAR25 77.50 C 0.62 0.81 0.61 0.64 +0.05 76 49 408 0
28MAR25 80.00 C 0.44 0.62 0.44 0.45 +0.01 78 34 1,553 +23
28MAR25 82.50 C 0.00 0.00 0.00 0.32 -0.01 80 0 368 0
28MAR25 85.00 C 0.21 0.37 0.21 0.22 -0.03 81 81 558 +67
28MAR25 87.50 C 0.00 0.00 0.00 0.16 -0.03 82 0 241 0
28MAR25 90.00 C 0.00 0.00 0.00 0.11 -0.04 83 0 632 0
28MAR25 92.50 C 0.12 0.17 0.12 0.08 -0.04 85 10 109 0
28MAR25 95.00 C 0.11 0.11 0.11 0.06 -0.04 86 1 523 -1
29APR25 30.00 C 0.00 0.00 0.00 35.05 +1.59 0 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 34.06 +1.60 69 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 33.06 +1.59 0 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 32.07 +1.60 63 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 31.07 +1.59 0 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 30.08 +1.59 58 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 29.09 +1.59 60 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 28.09 +1.58 53 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 27.10 +1.57 55 0 90 0
29APR25 39.00 C 0.00 0.00 0.00 26.11 +1.57 55 0 120 0
29APR25 40.00 C 0.00 0.00 0.00 25.13 +1.56 57 0 1,166 0
29APR25 41.00 C 0.00 0.00 0.00 24.14 +1.55 55 0 767 0
29APR25 42.00 C 0.00 0.00 0.00 23.16 +1.53 55 0 106 0
29APR25 43.00 C 0.00 0.00 0.00 22.19 +1.52 56 0 392 0
29APR25 44.00 C 0.00 0.00 0.00 21.22 +1.50 56 0 185 0
29APR25 45.00 C 0.00 0.00 0.00 20.27 +1.49 57 0 438 0
29APR25 46.00 C 0.00 0.00 0.00 19.32 +1.47 56 0 203 0
29APR25 47.00 C 0.00 0.00 0.00 18.38 +1.44 56 0 926 0
29APR25 48.00 C 0.00 0.00 0.00 17.46 +1.42 57 0 339 0
29APR25 49.00 C 0.00 0.00 0.00 16.55 +1.39 56 0 367 0
29APR25 50.00 C 15.99 15.99 15.99 15.67 +1.68 57 1 957 0
29APR25 52.50 C 14.00 14.00 14.00 13.54 +1.62 57 2 378 +2
29APR25 55.00 C 0.00 0.00 0.00 11.67 +1.63 59 0 1,359 0
29APR25 57.50 C 0.00 0.00 0.00 9.82 +1.41 58 4 992 +4
29APR25 60.00 C 7.50 8.80 6.78 8.08 +1.22 57 37 2,634 0
29APR25 62.50 C 6.80 6.80 6.80 6.66 +1.08 57 1 750 0
29APR25 65.00 C 5.15 6.10 5.14 5.41 +0.89 57 33 1,507 +5
29APR25 67.50 C 4.24 4.87 4.19 4.48 +0.80 59 64 4,136 -30
29APR25 70.00 C 2.96 4.10 2.96 3.58 +0.63 59 293 3,469 -19
29APR25 72.50 C 2.94 3.12 2.90 2.93 +0.55 60 10 646 0
29APR25 75.00 C 1.91 2.69 1.91 2.34 +0.43 60 62 759 +12
29APR25 77.50 C 2.05 2.05 2.05 1.95 +0.35 62 40 577 +40
29APR25 80.00 C 1.19 1.81 1.19 1.58 +0.27 63 305 1,464 +25
29APR25 82.50 C 1.20 1.50 1.20 1.28 +0.22 63 52 246 +15
29APR25 85.00 C 0.95 1.28 0.95 1.03 +0.17 64 21 269 +15
29APR25 87.50 C 0.00 0.00 0.00 0.84 +0.15 65 0 462 0
29APR25 90.00 C 0.74 0.90 0.74 0.68 +0.12 65 9 103 +9
29APR25 92.50 C 0.00 0.00 0.00 0.55 +0.09 66 0 86 0
29APR25 95.00 C 0.72 0.72 0.72 0.45 +0.07 66 5 129 -5
29MAY25 33.00 C 0.00 0.00 0.00 32.18 +1.58 51 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 31.19 +1.58 50 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 30.21 +1.58 53 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 29.23 +1.58 54 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 28.25 +1.57 54 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 27.27 +1.55 53 0 2 0
29MAY25 39.00 C 0.00 0.00 0.00 26.30 +1.54 53 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 25.34 +1.54 54 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 24.38 +1.52 53 0 31 0
29MAY25 42.00 C 0.00 0.00 0.00 23.43 +1.50 53 0 18 0
29MAY25 43.00 C 0.00 0.00 0.00 22.49 +1.48 53 0 32 0
29MAY25 44.00 C 0.00 0.00 0.00 21.57 +1.47 54 0 116 0
29MAY25 45.00 C 0.00 0.00 0.00 20.65 +1.44 54 0 34 0
29MAY25 46.00 C 0.00 0.00 0.00 19.76 +1.42 54 0 61 0
29MAY25 47.00 C 0.00 0.00 0.00 18.87 +1.39 54 0 62 0
29MAY25 48.00 C 0.00 0.00 0.00 18.01 +1.37 54 0 93 0
29MAY25 49.00 C 0.00 0.00 0.00 17.16 +1.34 54 0 124 0
29MAY25 50.00 C 16.60 16.60 16.60 16.34 +1.58 54 40 1,944 0
29MAY25 52.50 C 0.00 0.00 0.00 14.45 +1.59 56 0 516 0
29MAY25 55.00 C 0.00 0.00 0.00 12.63 +1.58 56 900 2,640 -900
29MAY25 57.50 C 0.00 0.00 0.00 10.93 +1.35 56 0 682 0
29MAY25 60.00 C 0.00 0.00 0.00 9.18 +0.95 54 0 461 0
29MAY25 62.50 C 8.23 8.23 8.23 8.04 +1.06 56 16 304 -16
29MAY25 65.00 C 6.68 6.68 6.68 6.85 +0.94 56 1,454 2,195 +1,450
29MAY25 67.50 C 5.59 6.36 5.59 5.82 +0.85 56 51 629 +17
29MAY25 70.00 C 4.30 5.40 4.30 4.94 +0.71 57 5 1,175 0
29MAY25 72.50 C 0.00 0.00 0.00 4.22 +0.61 57 0 188 0
29MAY25 75.00 C 0.00 0.00 0.00 3.61 +0.53 58 900 266 -900
29MAY25 77.50 C 0.00 0.00 0.00 3.10 +0.47 59 0 721 0
29MAY25 80.00 C 2.50 2.54 2.50 2.62 +0.36 59 582 2,044 +550
29MAY25 82.50 C 0.00 0.00 0.00 2.21 +0.27 60 0 102 0
29MAY25 85.00 C 1.74 1.90 1.74 1.86 +0.19 60 37 204 +36
29MAY25 87.50 C 0.00 0.00 0.00 1.57 +0.12 60 0 261 0
29MAY25 90.00 C 1.35 1.35 1.35 1.33 +0.06 61 1 184 +1
29MAY25 92.50 C 0.00 0.00 0.00 1.13 +0.01 61 0 32 0
29MAY25 95.00 C 0.00 0.00 0.00 0.95 -0.05 61 0 45 0
27JUN25 29.00 C 0.00 0.00 0.00 36.24 +1.60 53 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 35.25 +1.59 50 0 2 0
27JUN25 31.00 C 0.00 0.00 0.00 34.27 +1.59 52 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 33.29 +1.59 52 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 32.31 +1.59 52 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 31.34 +1.59 53 0 21 0
27JUN25 35.00 C 0.00 0.00 0.00 30.36 +1.58 52 0 128 0
27JUN25 36.00 C 0.00 0.00 0.00 29.40 +1.59 53 0 101 0
27JUN25 37.00 C 0.00 0.00 0.00 28.44 +1.58 53 0 378 0
27JUN25 38.00 C 0.00 0.00 0.00 27.48 +1.57 52 0 300 0
27JUN25 39.00 C 0.00 0.00 0.00 26.54 +1.57 53 0 280 0
27JUN25 40.00 C 0.00 0.00 0.00 25.60 +1.56 53 0 433 0
27JUN25 41.00 C 0.00 0.00 0.00 24.67 +1.55 53 0 473 0
27JUN25 42.00 C 0.00 0.00 0.00 23.76 +1.54 53 0 328 0
27JUN25 43.00 C 0.00 0.00 0.00 22.85 +1.52 53 0 2,541 0
27JUN25 44.00 C 0.00 0.00 0.00 21.96 +1.51 53 0 1,253 0
27JUN25 45.00 C 0.00 0.00 0.00 21.09 +1.49 53 0 1,344 0
27JUN25 46.00 C 19.50 19.50 19.50 20.23 +1.47 53 4 2,970 0
27JUN25 47.00 C 0.00 0.00 0.00 19.39 +1.46 53 0 436 0
27JUN25 48.00 C 0.00 0.00 0.00 18.57 +1.44 53 0 1,483 0
27JUN25 49.00 C 0.00 0.00 0.00 17.76 +1.41 53 0 719 0
27JUN25 50.00 C 0.00 0.00 0.00 16.97 +1.57 53 0 2,179 0
27JUN25 52.50 C 0.00 0.00 0.00 15.09 +1.59 53 0 1,146 0
27JUN25 55.00 C 0.00 0.00 0.00 13.32 +1.52 53 0 4,777 0
27JUN25 57.50 C 0.00 0.00 0.00 11.72 +1.33 53 0 3,054 0
27JUN25 60.00 C 0.00 0.00 0.00 10.42 +1.37 55 1 4,170 -1
27JUN25 62.50 C 9.17 9.17 9.17 8.98 +1.03 54 15 1,117 +15
27JUN25 65.00 C 8.42 8.42 8.09 7.80 +1.02 54 7 741 +5
27JUN25 67.50 C 6.99 6.99 6.99 6.80 +0.90 54 15 2,541 -15
27JUN25 70.00 C 5.19 6.00 4.98 5.91 +0.79 55 19 1,106 0
27JUN25 72.50 C 4.85 5.19 4.85 5.15 +0.70 55 6 581 0
27JUN25 75.00 C 0.00 0.00 0.00 4.45 +0.58 55 0 9,881 0
27JUN25 77.50 C 0.00 0.00 0.00 3.94 +0.57 56 0 681 0
27JUN25 80.00 C 0.00 0.00 0.00 3.44 +0.48 57 0 697 0
27JUN25 82.50 C 2.91 3.10 2.91 3.04 +0.44 58 32 122 -1
27JUN25 85.00 C 0.00 0.00 0.00 2.65 +0.35 58 0 99 0
27JUN25 87.50 C 2.40 2.40 2.35 2.30 +0.24 58 50 142 +50
27JUN25 90.00 C 0.00 0.00 0.00 2.01 +0.18 59 0 181 0
27JUN25 92.50 C 1.92 1.92 1.92 1.75 +0.13 59 1 34 +1
27JUN25 95.00 C 0.00 0.00 0.00 1.53 +0.10 59 0 163 0
29SEP25 29.00 C 0.00 0.00 0.00 36.59 +1.60 49 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 35.63 +1.59 49 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 34.67 +1.58 48 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 33.73 +1.58 49 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 32.79 +1.58 49 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 31.86 +1.58 49 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 30.93 +1.56 49 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 30.02 +1.56 49 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 29.12 +1.55 49 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 28.22 +1.53 49 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 27.34 +1.52 49 0 35 0
29SEP25 40.00 C 0.00 0.00 0.00 26.48 +1.51 49 0 100 0
29SEP25 41.00 C 0.00 0.00 0.00 25.63 +1.50 50 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 24.79 +1.48 50 0 91 0
29SEP25 43.00 C 0.00 0.00 0.00 23.97 +1.47 50 0 57 0
29SEP25 44.00 C 0.00 0.00 0.00 23.16 +1.45 50 0 64 0
29SEP25 45.00 C 0.00 0.00 0.00 22.37 +1.43 50 0 1,286 0
29SEP25 46.00 C 0.00 0.00 0.00 21.60 +1.41 50 0 414 0
29SEP25 47.00 C 0.00 0.00 0.00 20.85 +1.39 50 0 587 0
29SEP25 48.00 C 0.00 0.00 0.00 20.11 +1.36 50 0 337 0
29SEP25 49.00 C 0.00 0.00 0.00 19.40 +1.35 50 0 309 0
29SEP25 50.00 C 0.00 0.00 0.00 18.70 +1.63 50 0 1,615 0
29SEP25 52.50 C 0.00 0.00 0.00 17.00 +1.43 50 0 4,601 0
29SEP25 55.00 C 0.00 0.00 0.00 15.40 +1.30 50 0 793 0
29SEP25 57.50 C 0.00 0.00 0.00 13.91 +1.28 50 0 814 0
29SEP25 60.00 C 0.00 0.00 0.00 12.70 +1.33 51 0 2,832 0
29SEP25 62.50 C 0.00 0.00 0.00 11.44 +1.14 51 0 1,384 0
29SEP25 65.00 C 0.00 0.00 0.00 10.36 +1.07 51 0 1,267 0
29SEP25 67.50 C 9.83 9.83 9.83 9.39 +1.06 51 1 1,454 0
29SEP25 70.00 C 0.00 0.00 0.00 8.47 +0.95 52 0 1,695 0
29SEP25 72.50 C 7.65 7.95 7.56 7.67 +0.90 52 350 1,112 +300
29SEP25 75.00 C 0.00 0.00 0.00 6.98 +0.88 52 5,000 8,358 +5,000
29SEP25 77.50 C 0.00 0.00 0.00 6.35 +0.82 53 0 669 0
29SEP25 80.00 C 6.20 6.20 6.20 5.78 +0.62 53 2 6,298 0
29SEP25 82.50 C 0.00 0.00 0.00 5.26 +0.63 54 0 30 0
29SEP25 85.00 C 0.00 0.00 0.00 4.83 +0.68 54 0 95 0
29SEP25 87.50 C 0.00 0.00 0.00 4.44 +0.72 55 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 4.10 +0.76 55 0 222 0
29SEP25 92.50 C 0.00 0.00 0.00 3.79 +0.80 56 0 18 0
29SEP25 95.00 C 0.00 0.00 0.00 3.50 +0.81 56 0 338 0
30DEC25 30.00 C 0.00 0.00 0.00 36.07 +1.55 48 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 35.15 +1.54 48 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 34.25 +1.53 48 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 33.35 +1.52 48 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 32.47 +1.51 48 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 31.60 +1.50 48 0 23 0
30DEC25 36.00 C 0.00 0.00 0.00 30.74 +1.49 48 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 29.89 +1.48 48 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 29.05 +1.46 48 0 25 0
30DEC25 39.00 C 0.00 0.00 0.00 28.23 +1.44 48 0 21 0
30DEC25 40.00 C 0.00 0.00 0.00 27.43 +1.43 49 0 70 0
30DEC25 41.00 C 0.00 0.00 0.00 26.63 +1.41 49 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 25.86 +1.40 49 0 17 0
30DEC25 43.00 C 0.00 0.00 0.00 25.10 +1.38 49 0 23 0
30DEC25 44.00 C 0.00 0.00 0.00 24.35 +1.36 49 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 23.63 +1.35 49 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 22.91 +1.32 49 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 22.22 +1.31 49 0 354 0
30DEC25 48.00 C 0.00 0.00 0.00 21.54 +1.29 49 0 179 0
30DEC25 49.00 C 0.00 0.00 0.00 20.88 +1.27 49 0 426 0
30DEC25 50.00 C 0.00 0.00 0.00 20.23 +1.56 49 0 193 0
30DEC25 52.50 C 0.00 0.00 0.00 18.71 +1.53 50 0 8 0
30DEC25 55.00 C 0.00 0.00 0.00 17.13 +1.40 49 0 1,265 0
30DEC25 57.50 C 0.00 0.00 0.00 15.79 +1.35 49 0 2,129 0
30DEC25 60.00 C 0.00 0.00 0.00 14.62 +1.22 50 0 833 0
30DEC25 62.50 C 12.20 12.20 12.20 13.46 +1.19 50 15 409 0
30DEC25 65.00 C 11.82 11.82 11.82 12.39 +1.12 50 15 158 +15
30DEC25 67.50 C 0.00 0.00 0.00 11.41 +1.06 50 0 262 0
30DEC25 70.00 C 10.00 10.00 10.00 10.52 +0.97 50 15 195 -15
30DEC25 72.50 C 0.00 0.00 0.00 9.71 +0.92 51 0 87 0
30DEC25 75.00 C 0.00 0.00 0.00 8.88 +0.78 50 0 2,025 0
30DEC25 77.50 C 0.00 0.00 0.00 8.31 +0.81 51 0 64 0
30DEC25 80.00 C 7.10 7.10 7.10 7.70 +0.75 52 1 33 0
30DEC25 82.50 C 0.00 0.00 0.00 7.15 +0.71 52 0 54 0
30DEC25 85.00 C 0.00 0.00 0.00 6.65 +0.67 52 0 15 0
30DEC25 87.50 C 0.00 0.00 0.00 6.20 +0.64 53 0 15 0
30DEC25 90.00 C 0.00 0.00 0.00 5.80 +0.46 53 0 8 0
30DEC25 92.50 C 0.00 0.00 0.00 5.30 +0.32 53 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 4.93 +0.28 53 0 15 0
30MAR26 41.00 C 0.00 0.00 0.00 27.61 +1.32 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.88 +1.31 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.17 +1.30 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 25.47 +1.28 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.79 +1.27 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.12 +1.26 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.47 +1.25 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.83 +1.23 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 22.21 +1.22 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 21.60 +1.52 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.21 +1.57 49 0 36 0
30MAR26 55.00 C 0.00 0.00 0.00 18.65 +1.37 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 17.34 +1.31 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 16.15 +1.24 49 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 15.20 +1.37 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.15 +1.33 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.19 +1.26 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.29 +1.18 50 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 11.47 +1.00 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.71 +1.05 50 0 6 0
30MAR26 77.50 C 0.00 0.00 0.00 10.02 +0.90 50 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 9.39 +0.94 51 0 5 0
30MAR26 82.50 C 0.00 0.00 0.00 8.81 +0.87 51 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 8.27 +0.77 51 0 3 0
30MAR26 87.50 C 0.00 0.00 0.00 7.78 +0.72 51 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 7.35 +0.60 52 0 0 0
TOTAL CALL 16,601 212,360 +3,142
14MAR25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
14MAR25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
14MAR25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
14MAR25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
14MAR25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
14MAR25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
14MAR25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
14MAR25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
14MAR25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 443 0
14MAR25 52.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 676 0
14MAR25 55.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 504 -19
14MAR25 57.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 470 0
14MAR25 60.00 P 0.07 0.07 0.01 0.00 -0.19 0 103 1,852 -21
14MAR25 62.50 P 0.18 0.54 0.02 0.00 -0.59 0 608 418 +179
14MAR25 65.00 P 1.60 1.60 0.10 0.10 -2.08 0 433 715 -230
14MAR25 67.50 P 2.10 2.45 2.10 2.60 -1.83 0 8 0 -51
14MAR25 70.00 P 0.00 0.00 0.00 5.10 -1.63 0 0 0 -1
14MAR25 72.50 P 0.00 0.00 0.00 7.60 -1.61 0 0 0 0
14MAR25 75.00 P 0.00 0.00 0.00 10.10 -1.60 0 0 0 0
14MAR25 77.50 P 0.00 0.00 0.00 12.60 -1.60 0 0 0 0
14MAR25 80.00 P 0.00 0.00 0.00 15.10 -1.60 0 0 0 0
14MAR25 82.50 P 0.00 0.00 0.00 17.60 -1.60 0 0 0 0
14MAR25 85.00 P 0.00 0.00 0.00 20.10 -1.60 0 0 0 0
14MAR25 87.50 P 0.00 0.00 0.00 22.60 -1.60 0 0 0 0
14MAR25 90.00 P 0.00 0.00 0.00 25.10 -1.60 0 0 0 0
21MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21MAR25 50.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 43 0
21MAR25 52.50 P 0.00 0.00 0.00 0.03 -0.03 70 0 78 0
21MAR25 55.00 P 0.17 0.17 0.17 0.10 -0.09 69 40 187 0
21MAR25 57.50 P 0.50 0.50 0.19 0.25 -0.26 66 161 114 -30
21MAR25 60.00 P 0.95 0.95 0.42 0.59 -0.54 65 265 470 +106
21MAR25 62.50 P 1.70 1.90 0.90 1.22 -0.91 63 147 259 +74
21MAR25 65.00 P 2.88 3.27 1.88 2.23 -1.40 61 97 131 +27
21MAR25 67.50 P 3.68 3.86 3.68 3.86 -1.61 64 4 40 +4
21MAR25 70.00 P 0.00 0.00 0.00 5.79 -1.58 66 0 2 0
21MAR25 72.50 P 0.00 0.00 0.00 8.06 -1.53 73 0 0 0
21MAR25 75.00 P 0.00 0.00 0.00 10.36 -1.57 76 0 0 0
21MAR25 77.50 P 0.00 0.00 0.00 12.75 -1.58 80 0 0 0
21MAR25 80.00 P 0.00 0.00 0.00 15.18 -1.59 83 0 0 0
21MAR25 82.50 P 0.00 0.00 0.00 17.64 -1.59 86 0 0 0
21MAR25 85.00 P 0.00 0.00 0.00 20.12 -1.59 89 0 0 0
21MAR25 87.50 P 0.00 0.00 0.00 22.61 -1.60 93 0 0 0
21MAR25 90.00 P 0.00 0.00 0.00 25.10 -1.60 0 0 0 0
28MAR25 29.00 P 0.04 0.04 0.04 0.01 0.00 148 6 690 -6
28MAR25 30.00 P 0.04 0.04 0.04 0.01 0.00 142 8 561 -8
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 137 0 254 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1,291 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 126 0 339 0
28MAR25 34.00 P 0.05 0.05 0.05 0.01 0.00 120 3 428 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 115 0 751 0
28MAR25 36.00 P 0.05 0.05 0.05 0.01 0.00 110 6 591 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,601 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,252 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2,015 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 8,328 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 952 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 2,930 0
28MAR25 43.00 P 0.09 0.09 0.09 0.01 -0.02 79 5 2,396 -5
28MAR25 44.00 P 0.10 0.10 0.10 0.01 -0.03 75 5 1,538 0
28MAR25 45.00 P 0.10 0.10 0.10 0.02 -0.03 77 35 4,026 +25
28MAR25 46.00 P 0.10 0.10 0.10 0.03 -0.04 76 50 3,619 +20
28MAR25 47.00 P 0.00 0.00 0.00 0.04 -0.06 75 0 2,242 0
28MAR25 48.00 P 0.14 0.16 0.14 0.06 -0.07 75 114 2,421 +106
28MAR25 49.00 P 0.17 0.17 0.16 0.08 -0.10 74 60 1,708 -60
28MAR25 50.00 P 0.23 0.23 0.18 0.11 -0.13 73 267 4,505 -74
28MAR25 52.50 P 0.39 0.39 0.25 0.25 -0.20 73 266 2,159 -12
28MAR25 55.00 P 0.59 0.66 0.44 0.47 -0.29 71 230 4,250 -19
28MAR25 57.50 P 1.11 1.22 0.74 0.87 -0.42 70 219 2,663 +89
28MAR25 60.00 P 1.90 1.90 1.18 1.46 -0.64 69 319 3,173 +203
28MAR25 62.50 P 2.50 2.50 2.10 2.33 -0.83 68 87 2,281 -7
28MAR25 65.00 P 3.70 3.70 3.11 3.52 -1.13 69 23 1,008 0
28MAR25 67.50 P 0.00 0.00 0.00 5.04 -1.31 70 0 200 0
28MAR25 70.00 P 0.00 0.00 0.00 6.71 -1.63 69 0 146 0
28MAR25 72.50 P 0.00 0.00 0.00 8.74 -1.62 72 0 10 0
28MAR25 75.00 P 0.00 0.00 0.00 10.92 -1.66 75 0 16 0
28MAR25 77.50 P 0.00 0.00 0.00 13.13 -1.59 76 0 50 0
28MAR25 80.00 P 0.00 0.00 0.00 15.45 -1.61 77 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 17.83 -1.62 79 0 180 0
28MAR25 85.00 P 0.00 0.00 0.00 20.24 -1.64 80 0 180 0
28MAR25 87.50 P 0.00 0.00 0.00 22.68 -1.64 81 0 240 0
28MAR25 90.00 P 0.00 0.00 0.00 25.15 -1.63 84 0 380 0
28MAR25 92.50 P 0.00 0.00 0.00 27.62 -1.63 84 0 30 0
28MAR25 95.00 P 0.00 0.00 0.00 30.11 -1.62 86 0 424 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 270 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 85 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 114 0
29APR25 33.00 P 0.06 0.06 0.06 0.01 0.00 69 10 204 +10
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 458 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 109 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 460 0
29APR25 37.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 1,700 0
29APR25 38.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 1,938 0
29APR25 39.00 P 0.00 0.00 0.00 0.01 -0.04 53 0 1,144 0
29APR25 40.00 P 0.00 0.00 0.00 0.02 -0.04 55 0 1,523 0
29APR25 41.00 P 0.00 0.00 0.00 0.04 -0.05 57 0 389 0
29APR25 42.00 P 0.19 0.19 0.19 0.06 -0.06 57 10 289 0
29APR25 43.00 P 0.20 0.20 0.20 0.08 -0.07 57 20 935 0
29APR25 44.00 P 0.00 0.00 0.00 0.11 -0.09 57 0 471 0
29APR25 45.00 P 0.28 0.28 0.27 0.14 -0.11 57 40 647 +35
29APR25 46.00 P 0.34 0.34 0.34 0.19 -0.14 57 2 440 0
29APR25 47.00 P 0.00 0.00 0.00 0.25 -0.16 57 0 236 0
29APR25 48.00 P 0.00 0.00 0.00 0.33 -0.19 57 0 179 0
29APR25 49.00 P 0.55 0.55 0.55 0.42 -0.21 57 5 954 +5
29APR25 50.00 P 0.71 0.71 0.59 0.53 -0.25 57 62 800 -36
29APR25 52.50 P 0.85 0.90 0.85 0.90 -0.32 58 3 828 +2
29APR25 55.00 P 1.50 1.65 1.28 1.40 -0.40 58 109 1,714 -86
29APR25 57.50 P 2.38 2.55 1.85 2.05 -0.56 57 183 810 +76
29APR25 60.00 P 3.29 3.39 2.61 2.91 -0.66 57 100 519 +24
29APR25 62.50 P 3.86 3.86 3.86 3.98 -0.79 58 15 581 +15
29APR25 65.00 P 5.47 5.47 5.10 5.29 -0.91 58 15 531 +1
29APR25 67.50 P 0.00 0.00 0.00 6.73 -1.08 58 0 305 0
29APR25 70.00 P 0.00 0.00 0.00 8.37 -1.12 59 0 61 0
29APR25 72.50 P 0.00 0.00 0.00 10.20 -1.36 60 0 96 0
29APR25 75.00 P 0.00 0.00 0.00 12.19 -1.47 61 0 672 0
29APR25 77.50 P 0.00 0.00 0.00 14.19 -1.30 61 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 16.34 -1.34 62 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 18.55 -1.39 63 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 20.80 -1.45 63 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 23.13 -1.47 64 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 25.48 -1.51 65 0 130 0
29APR25 92.50 P 0.00 0.00 0.00 27.88 -1.52 65 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 30.29 -1.55 66 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29MAY25 34.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 248 0
29MAY25 35.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 44 0
29MAY25 36.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 151 0
29MAY25 37.00 P 0.00 0.00 0.00 0.04 -0.03 53 0 98 0
29MAY25 38.00 P 0.00 0.00 0.00 0.05 -0.04 53 0 519 0
29MAY25 39.00 P 0.00 0.00 0.00 0.08 -0.05 54 0 209 0
29MAY25 40.00 P 0.00 0.00 0.00 0.10 -0.06 53 0 1,949 0
29MAY25 41.00 P 0.00 0.00 0.00 0.14 -0.08 54 0 284 0
29MAY25 42.00 P 0.37 0.37 0.37 0.18 -0.10 53 10 199 +10
29MAY25 43.00 P 0.00 0.00 0.00 0.24 -0.12 54 0 302 0
29MAY25 44.00 P 0.00 0.00 0.00 0.31 -0.13 54 0 231 0
29MAY25 45.00 P 0.00 0.00 0.00 0.39 -0.16 54 0 377 0
29MAY25 46.00 P 0.00 0.00 0.00 0.48 -0.19 54 0 362 0
29MAY25 47.00 P 0.00 0.00 0.00 0.61 -0.20 55 0 251 0
29MAY25 48.00 P 0.00 0.00 0.00 0.73 -0.24 55 0 186 0
29MAY25 49.00 P 1.00 1.00 1.00 0.89 -0.25 55 2 385 0
29MAY25 50.00 P 1.33 1.33 1.11 1.06 -0.30 55 68 373 +31
29MAY25 52.50 P 1.86 1.86 1.56 1.59 -0.37 55 70 520 +35
29MAY25 55.00 P 2.60 2.60 2.35 2.27 -0.46 56 34 576 +26
29MAY25 57.50 P 3.10 3.10 3.04 3.09 -0.56 56 15 1,001 -14
29MAY25 60.00 P 4.13 4.13 3.98 4.06 -0.66 56 4 588 +1
29MAY25 62.50 P 0.00 0.00 0.00 5.19 -0.81 56 0 772 0
29MAY25 65.00 P 0.00 0.00 0.00 6.49 -0.84 56 0 96 0
29MAY25 67.50 P 8.35 8.48 7.62 7.93 -1.02 56 115 151 +115
29MAY25 70.00 P 0.00 0.00 0.00 9.57 -1.17 57 0 69 0
29MAY25 72.50 P 12.00 12.00 11.50 11.37 -1.30 58 2 2 0
29MAY25 75.00 P 0.00 0.00 0.00 13.15 -1.48 58 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 15.10 -1.31 58 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 17.12 -1.40 59 0 1 0
29MAY25 82.50 P 0.00 0.00 0.00 19.24 -1.46 59 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 21.39 -1.53 59 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 23.64 -1.56 60 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 25.90 -1.60 60 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 28.22 -1.64 60 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 30.57 -1.65 61 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,152 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 104 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 112 0
27JUN25 32.00 P 0.00 0.00 0.00 0.02 0.00 52 0 292 0
27JUN25 33.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 268 0
27JUN25 34.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 945 0
27JUN25 35.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 881 0
27JUN25 36.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 402 0
27JUN25 37.00 P 0.00 0.00 0.00 0.11 -0.02 53 0 1,696 0
27JUN25 38.00 P 0.00 0.00 0.00 0.15 -0.02 53 0 516 0
27JUN25 39.00 P 0.00 0.00 0.00 0.19 -0.04 53 0 2,101 0
27JUN25 40.00 P 0.41 0.41 0.41 0.24 -0.04 53 1 3,977 0
27JUN25 41.00 P 0.00 0.00 0.00 0.31 -0.05 53 0 4,469 0
27JUN25 42.00 P 0.00 0.00 0.00 0.39 -0.06 53 0 1,543 0
27JUN25 43.00 P 0.62 0.62 0.62 0.47 -0.08 53 15 2,361 +15
27JUN25 44.00 P 0.00 0.00 0.00 0.58 -0.09 53 0 1,507 0
27JUN25 45.00 P 0.91 0.91 0.82 0.70 -0.09 53 17 2,613 +15
27JUN25 46.00 P 0.00 0.00 0.00 0.82 -0.14 53 0 777 0
27JUN25 47.00 P 1.14 1.14 1.14 0.99 -0.14 54 1 2,010 0
27JUN25 48.00 P 1.33 1.33 1.26 1.16 -0.16 54 34 1,532 +30
27JUN25 49.00 P 0.00 0.00 0.00 1.35 -0.20 54 0 1,394 0
27JUN25 50.00 P 1.67 1.67 1.67 1.57 -0.20 54 34 1,865 0
27JUN25 52.50 P 0.00 0.00 0.00 2.19 -0.29 54 0 313 0
27JUN25 55.00 P 3.22 3.22 2.88 2.94 -0.39 54 19 2,978 +19
27JUN25 57.50 P 3.70 3.70 3.70 3.80 -0.54 54 5 2,565 0
27JUN25 60.00 P 4.60 4.60 4.60 4.84 -0.63 54 1 4,036 +1
27JUN25 62.50 P 0.00 0.00 0.00 6.00 -0.74 54 0 359 0
27JUN25 65.00 P 7.25 7.29 7.17 7.33 -0.88 55 150 270 +28
27JUN25 67.50 P 0.00 0.00 0.00 8.81 -0.96 55 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 10.41 -1.01 55 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 12.10 -1.29 56 0 30 0
27JUN25 75.00 P 0.00 0.00 0.00 13.90 -1.44 56 0 26 0
27JUN25 77.50 P 0.00 0.00 0.00 15.78 -1.19 56 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 17.79 -1.23 56 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 19.83 -1.31 57 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 21.96 -1.36 57 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 24.13 -1.40 58 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 26.35 -1.45 58 0 46 0
27JUN25 92.50 P 0.00 0.00 0.00 28.62 -1.47 58 0 90 0
27JUN25 95.00 P 0.00 0.00 0.00 30.90 -1.53 59 0 346 0
29SEP25 29.00 P 0.27 0.27 0.25 0.06 0.00 49 19 1,084 +15
29SEP25 30.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 250 0
29SEP25 31.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 202 0
29SEP25 32.00 P 0.00 0.00 0.00 0.14 -0.01 49 0 45 0
29SEP25 33.00 P 0.00 0.00 0.00 0.17 -0.02 49 0 202 0
29SEP25 34.00 P 0.00 0.00 0.00 0.22 -0.03 49 0 203 0
29SEP25 35.00 P 0.00 0.00 0.00 0.28 -0.03 49 0 217 0
29SEP25 36.00 P 0.00 0.00 0.00 0.34 -0.04 49 0 358 0
29SEP25 37.00 P 0.00 0.00 0.00 0.42 -0.05 49 0 662 0
29SEP25 38.00 P 0.00 0.00 0.00 0.51 -0.06 49 0 7,269 0
29SEP25 39.00 P 0.00 0.00 0.00 0.60 -0.10 49 0 503 0
29SEP25 40.00 P 0.00 0.00 0.00 0.75 -0.08 50 0 5,367 0
29SEP25 41.00 P 0.00 0.00 0.00 0.87 -0.10 50 0 329 0
29SEP25 42.00 P 0.00 0.00 0.00 1.02 -0.12 50 0 435 0
29SEP25 43.00 P 0.00 0.00 0.00 1.19 -0.13 50 0 526 0
29SEP25 44.00 P 1.51 1.51 1.50 1.37 -0.14 50 5 474 0
29SEP25 45.00 P 0.00 0.00 0.00 1.56 -0.18 50 0 3,071 0
29SEP25 46.00 P 0.00 0.00 0.00 1.79 -0.19 50 0 599 0
29SEP25 47.00 P 0.00 0.00 0.00 2.02 -0.19 51 0 306 0
29SEP25 48.00 P 0.00 0.00 0.00 2.25 -0.26 51 0 277 0
29SEP25 49.00 P 0.00 0.00 0.00 2.54 -0.27 51 0 512 0
29SEP25 50.00 P 0.00 0.00 0.00 2.84 -0.28 51 0 762 0
29SEP25 52.50 P 3.73 3.73 3.73 3.65 -0.37 51 34 1,419 -34
29SEP25 55.00 P 4.65 4.65 4.56 4.57 -0.35 51 40 643 -30
29SEP25 57.50 P 5.47 5.47 5.47 5.65 -0.45 52 30 444 -30
29SEP25 60.00 P 6.88 6.88 6.88 6.77 -0.62 52 2 144 0
29SEP25 62.50 P 0.00 0.00 0.00 8.00 -0.72 52 0 165 0
29SEP25 65.00 P 0.00 0.00 0.00 9.36 -0.79 52 0 150 0
29SEP25 67.50 P 0.00 0.00 0.00 10.83 -0.87 52 0 401 0
29SEP25 70.00 P 0.00 0.00 0.00 12.41 -0.95 53 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 14.10 -1.09 53 0 30 0
29SEP25 75.00 P 0.00 0.00 0.00 15.79 -1.26 53 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 17.64 -0.81 53 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 19.56 -0.77 53 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 21.50 -0.85 54 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 23.56 -0.81 54 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 25.63 -0.83 55 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 27.73 -0.88 55 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 29.92 -0.86 55 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 32.12 -0.88 56 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.22 -0.05 48 0 200 0
30DEC25 31.00 P 0.00 0.00 0.00 0.28 -0.05 48 0 249 0
30DEC25 32.00 P 0.00 0.00 0.00 0.34 -0.07 48 0 45 0
30DEC25 33.00 P 0.00 0.00 0.00 0.42 -0.08 48 0 37 0
30DEC25 34.00 P 0.00 0.00 0.00 0.51 -0.08 48 0 7 0
30DEC25 35.00 P 0.00 0.00 0.00 0.60 -0.10 48 0 74 0
30DEC25 36.00 P 0.00 0.00 0.00 0.71 -0.12 48 0 56 0
30DEC25 37.00 P 0.00 0.00 0.00 0.84 -0.11 48 0 65 0
30DEC25 38.00 P 0.00 0.00 0.00 0.96 -0.15 48 0 209 0
30DEC25 39.00 P 0.00 0.00 0.00 1.12 -0.16 48 0 148 0
30DEC25 40.00 P 0.00 0.00 0.00 1.29 -0.16 49 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 1.46 -0.18 49 0 219 0
30DEC25 42.00 P 0.00 0.00 0.00 1.65 -0.22 49 0 411 0
30DEC25 43.00 P 0.00 0.00 0.00 1.88 -0.22 49 0 1,073 0
30DEC25 44.00 P 0.00 0.00 0.00 2.11 -0.22 49 0 66 0
30DEC25 45.00 P 0.00 0.00 0.00 2.34 -0.34 49 0 153 0
30DEC25 46.00 P 0.00 0.00 0.00 2.68 -0.30 50 0 171 0
30DEC25 47.00 P 0.00 0.00 0.00 2.98 -0.30 50 0 29 0
30DEC25 48.00 P 0.00 0.00 0.00 3.29 -0.30 50 0 72 0
30DEC25 49.00 P 0.00 0.00 0.00 3.59 -0.34 50 0 69 0
30DEC25 50.00 P 0.00 0.00 0.00 3.92 -0.39 50 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 4.84 -0.42 50 0 51 0
30DEC25 55.00 P 0.00 0.00 0.00 5.84 -0.54 50 0 1,261 0
30DEC25 57.50 P 0.00 0.00 0.00 6.94 -0.56 50 0 2,011 0
30DEC25 60.00 P 0.00 0.00 0.00 8.13 -0.66 50 0 844 0
30DEC25 62.50 P 9.87 9.87 9.79 9.43 -0.66 50 80 307 +80
30DEC25 65.00 P 11.21 11.21 10.88 10.83 -0.77 51 146 148 +146
30DEC25 67.50 P 0.00 0.00 0.00 12.33 -0.86 51 0 4 0
30DEC25 70.00 P 0.00 0.00 0.00 13.87 -0.91 51 0 3 0
30DEC25 72.50 P 0.00 0.00 0.00 15.57 -0.94 51 0 1 0
30DEC25 75.00 P 0.00 0.00 0.00 17.19 -1.34 51 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 18.95 -1.01 51 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 20.82 -1.07 52 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 22.74 -1.10 52 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.67 -1.17 52 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.69 -1.23 52 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 28.76 -1.26 53 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 30.84 -1.29 53 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 32.94 -1.37 53 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.08 -0.27 48 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 2.31 -0.27 48 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 2.55 -0.31 48 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 2.82 -0.33 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.12 -0.43 49 0 20 0
30MAR26 46.00 P 0.00 0.00 0.00 3.52 -0.33 49 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 3.83 -0.36 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.14 -0.42 49 0 16 0
30MAR26 49.00 P 0.00 0.00 0.00 4.53 -0.41 49 0 0 0
30MAR26 50.00 P 4.86 4.86 4.86 4.91 -0.30 50 4 24 +4
30MAR26 52.50 P 0.00 0.00 0.00 5.88 -0.26 50 0 14 0
30MAR26 55.00 P 0.00 0.00 0.00 6.92 -0.44 50 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 8.07 -0.55 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.29 -0.57 50 0 24 0
30MAR26 62.50 P 0.00 0.00 0.00 10.62 -0.73 50 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.03 -0.76 50 0 0 0
30MAR26 67.50 P 13.54 13.54 13.54 13.51 -0.75 50 2 2 +2
30MAR26 70.00 P 0.00 0.00 0.00 15.08 -0.87 50 0 0 0
30MAR26 72.50 P 16.50 16.50 16.50 16.74 -0.93 51 1 1 0
30MAR26 75.00 P 0.00 0.00 0.00 18.36 -1.09 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.11 -0.81 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.89 -0.93 51 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.80 -0.96 51 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.73 -0.98 51 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.67 -1.04 51 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.67 -1.12 52 0 0 0
TOTAL PUT 5,103 177,634 +801
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$ 113.20
28MAR25 49.00 C 0.00 0.00 0.00 64.28 +2.60 136 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 63.28 +2.60 129 0 180 0
28MAR25 52.50 C 0.00 0.00 0.00 60.78 +2.59 0 0 10 0
28MAR25 55.00 C 0.00 0.00 0.00 58.28 +2.59 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 55.79 +2.60 103 0 60 0
28MAR25 60.00 C 0.00 0.00 0.00 53.29 +2.59 0 0 10 0
28MAR25 62.50 C 0.00 0.00 0.00 50.80 +2.60 97 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 48.30 +2.59 71 0 50 0
28MAR25 67.50 C 0.00 0.00 0.00 45.81 +2.59 88 0 115 0
28MAR25 70.00 C 0.00 0.00 0.00 43.31 +2.59 76 0 520 0
28MAR25 72.50 C 0.00 0.00 0.00 40.83 +2.59 85 0 501 0
28MAR25 75.00 C 0.00 0.00 0.00 38.34 +2.58 82 0 330 0
28MAR25 77.50 C 0.00 0.00 0.00 35.87 +2.57 83 0 97 0
28MAR25 80.00 C 0.00 0.00 0.00 33.42 +2.57 84 0 359 0
28MAR25 82.50 C 0.00 0.00 0.00 30.98 +2.54 83 0 231 0
28MAR25 85.00 C 0.00 0.00 0.00 28.58 +2.52 83 0 593 0
28MAR25 87.50 C 0.00 0.00 0.00 26.23 +2.49 83 0 751 0
28MAR25 90.00 C 0.00 0.00 0.00 24.33 +2.80 95 0 1,153 0
28MAR25 92.50 C 0.00 0.00 0.00 21.70 +2.38 83 0 404 0
28MAR25 95.00 C 0.00 0.00 0.00 19.56 +2.31 83 0 755 0
28MAR25 97.50 C 0.00 0.00 0.00 17.51 +2.33 83 0 861 0
28MAR25 100.00 C 13.67 13.67 13.67 15.80 +2.44 87 1 890 0
28MAR25 102.50 C 0.00 0.00 0.00 14.05 +2.37 87 0 1,103 0
28MAR25 105.00 C 9.88 9.88 9.88 12.42 +2.37 88 1 1,816 0
28MAR25 107.50 C 7.67 9.20 7.67 10.43 +1.70 82 518 2,409 +329
28MAR25 110.00 C 6.00 8.00 6.00 9.22 +1.69 85 104 1,422 +2
28MAR25 112.50 C 6.02 7.70 6.02 7.70 +1.24 82 45 3,696 +3
28MAR25 115.00 C 5.16 6.78 4.50 6.78 +1.30 85 164 2,605 +8
28MAR25 117.50 C 3.79 5.00 3.79 5.81 +1.24 85 48 1,050 +35
28MAR25 120.00 C 3.66 5.00 3.66 4.89 +1.10 85 185 1,369 -11
28MAR25 122.50 C 3.28 3.36 3.28 4.09 +0.97 85 20 534 0
28MAR25 125.00 C 2.30 3.67 2.30 3.40 +0.85 84 237 663 +118
28MAR25 127.50 C 2.42 3.20 1.95 2.81 +0.74 84 231 605 +115
28MAR25 130.00 C 1.99 2.73 1.60 2.30 +0.63 84 289 1,204 +154
28MAR25 132.50 C 0.00 0.00 0.00 1.88 +0.54 84 0 484 0
28MAR25 135.00 C 1.15 1.94 1.15 1.52 +0.45 84 7 311 -5
28MAR25 137.50 C 1.00 1.00 1.00 1.23 +0.38 84 3 273 0
28MAR25 140.00 C 1.12 1.50 1.03 0.99 +0.32 84 138 530 -5
28MAR25 142.50 C 0.00 0.00 0.00 0.79 +0.26 84 0 204 0
28MAR25 145.00 C 0.63 0.63 0.63 0.63 +0.22 84 20 199 0
28MAR25 147.50 C 0.00 0.00 0.00 0.48 +0.16 83 0 209 0
28MAR25 150.00 C 0.60 0.60 0.60 0.38 +0.13 83 20 335 +10
28MAR25 152.50 C 0.00 0.00 0.00 0.30 +0.11 83 0 109 0
28MAR25 155.00 C 0.00 0.00 0.00 0.23 +0.08 83 0 234 0
28MAR25 157.50 C 0.00 0.00 0.00 0.18 +0.07 83 0 20 0
28MAR25 160.00 C 0.00 0.00 0.00 0.14 +0.05 83 0 174 0
28MAR25 162.50 C 0.27 0.27 0.27 0.11 +0.04 83 50 286 +50
28MAR25 165.00 C 0.00 0.00 0.00 0.08 +0.03 83 0 270 0
28MAR25 167.50 C 0.00 0.00 0.00 0.07 +0.03 84 0 136 0
28MAR25 170.00 C 0.00 0.00 0.00 0.05 +0.02 83 0 73 0
28MAR25 172.50 C 0.00 0.00 0.00 0.04 +0.02 84 0 43 0
28MAR25 175.00 C 0.00 0.00 0.00 0.03 +0.02 84 0 41 0
28MAR25 177.50 C 0.00 0.00 0.00 0.02 +0.01 82 0 238 0
28MAR25 180.00 C 0.00 0.00 0.00 0.01 0.00 79 0 310 0
28MAR25 182.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
28MAR25 185.00 C 0.00 0.00 0.00 0.01 0.00 84 0 114 0
28MAR25 187.50 C 0.00 0.00 0.00 0.01 0.00 86 0 108 0
28MAR25 190.00 C 0.00 0.00 0.00 0.01 0.00 88 0 320 0
28MAR25 192.50 C 0.00 0.00 0.00 0.01 0.00 90 0 6 0
28MAR25 195.00 C 0.00 0.00 0.00 0.01 0.00 92 0 117 0
28MAR25 197.50 C 0.00 0.00 0.00 0.01 0.00 94 0 204 0
28MAR25 200.00 C 0.00 0.00 0.00 0.01 0.00 95 0 277 0
28MAR25 205.00 C 0.00 0.00 0.00 0.01 0.00 99 0 499 0
29APR25 62.50 C 0.00 0.00 0.00 51.05 +2.59 66 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 48.58 +2.57 65 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 46.13 +2.57 65 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 43.69 +2.55 65 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 41.27 +2.53 65 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 38.89 +2.51 65 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 36.53 +2.47 65 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 34.22 +2.43 65 0 75 0
29APR25 82.50 C 0.00 0.00 0.00 31.96 +2.39 65 0 255 0
29APR25 85.00 C 0.00 0.00 0.00 29.76 +2.34 65 0 119 0
29APR25 87.50 C 0.00 0.00 0.00 27.63 +2.29 65 0 451 0
29APR25 90.00 C 0.00 0.00 0.00 25.56 +2.21 65 0 838 0
29APR25 92.50 C 0.00 0.00 0.00 23.58 +2.14 65 0 330 0
29APR25 95.00 C 0.00 0.00 0.00 21.68 +2.06 65 0 327 0
29APR25 97.50 C 0.00 0.00 0.00 19.87 +1.97 65 0 370 0
29APR25 100.00 C 0.00 0.00 0.00 18.16 +2.05 65 0 627 0
29APR25 102.50 C 0.00 0.00 0.00 16.82 +2.23 67 0 278 0
29APR25 105.00 C 0.00 0.00 0.00 15.13 +1.99 66 0 748 0
29APR25 107.50 C 10.80 11.00 10.76 13.79 +1.93 66 45 470 +24
29APR25 110.00 C 10.26 10.75 10.26 12.34 +1.67 65 26 283 +26
29APR25 112.50 C 0.00 0.00 0.00 11.15 +1.48 66 0 305 0
29APR25 115.00 C 8.20 8.20 8.20 10.07 +1.38 66 10 389 0
29APR25 117.50 C 0.00 0.00 0.00 9.13 +1.35 66 0 396 0
29APR25 120.00 C 6.48 7.34 6.48 8.18 +1.15 66 39 831 -16
29APR25 122.50 C 5.89 6.61 5.89 7.29 +1.06 66 22 112 -1
29APR25 125.00 C 5.32 5.60 5.32 6.48 +0.97 66 18 560 +3
29APR25 127.50 C 4.11 6.01 4.11 5.74 +0.88 66 17 878 0
29APR25 130.00 C 3.90 4.33 3.80 5.08 +0.80 66 6 1,512 +5
29APR25 132.50 C 3.83 3.83 3.83 4.48 +0.72 66 6 439 +6
29APR25 135.00 C 3.76 4.46 3.67 3.95 +0.66 66 10 701 +8
29APR25 137.50 C 0.00 0.00 0.00 3.47 +0.59 66 0 133 0
29APR25 140.00 C 0.00 0.00 0.00 3.05 +0.54 66 0 294 0
29APR25 142.50 C 0.00 0.00 0.00 2.67 +0.48 66 0 114 0
29APR25 145.00 C 0.00 0.00 0.00 2.33 +0.42 66 0 192 0
29APR25 147.50 C 0.00 0.00 0.00 1.98 +0.33 65 0 160 0
29APR25 150.00 C 1.65 1.90 1.55 1.72 +0.33 65 6 718 +6
29MAY25 65.00 C 0.00 0.00 0.00 49.01 +2.53 64 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 46.65 +2.51 64 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 44.31 +2.48 64 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 42.02 +2.45 64 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 39.76 +2.41 64 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 37.56 +2.37 64 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 35.41 +2.32 64 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 33.33 +2.27 64 0 46 0
29MAY25 85.00 C 0.00 0.00 0.00 31.30 +2.21 64 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 29.35 +2.15 64 0 30 0
29MAY25 90.00 C 0.00 0.00 0.00 27.47 +2.09 64 0 90 0
29MAY25 92.50 C 0.00 0.00 0.00 25.66 +2.02 64 0 119 0
29MAY25 95.00 C 0.00 0.00 0.00 23.93 +1.95 64 0 340 0
29MAY25 97.50 C 0.00 0.00 0.00 22.28 +1.87 64 0 164 0
29MAY25 100.00 C 0.00 0.00 0.00 20.70 +1.79 64 0 364 0
29MAY25 102.50 C 0.00 0.00 0.00 19.19 +1.94 64 0 147 0
29MAY25 105.00 C 0.00 0.00 0.00 17.88 +1.92 65 0 203 0
29MAY25 107.50 C 14.80 14.80 14.80 16.54 +1.84 65 10 607 0
29MAY25 110.00 C 0.00 0.00 0.00 15.26 +1.67 64 0 345 0
29MAY25 112.50 C 13.01 13.01 13.01 14.12 +1.56 65 15 336 0
29MAY25 115.00 C 0.00 0.00 0.00 13.08 +1.46 65 0 315 0
29MAY25 117.50 C 0.00 0.00 0.00 12.09 +1.34 65 0 256 0
29MAY25 120.00 C 0.00 0.00 0.00 11.20 +1.26 66 0 251 0
29MAY25 122.50 C 0.00 0.00 0.00 10.33 +1.14 66 0 272 0
29MAY25 125.00 C 8.37 8.37 8.37 9.47 +1.07 66 3 154 +3
29MAY25 127.50 C 0.00 0.00 0.00 8.67 +1.00 65 0 141 0
29MAY25 130.00 C 8.32 8.32 8.32 7.93 +0.93 65 1 452 -1
29MAY25 132.50 C 0.00 0.00 0.00 7.25 +0.87 65 0 110 0
29MAY25 135.00 C 0.00 0.00 0.00 6.62 +0.81 65 0 132 0
29MAY25 137.50 C 0.00 0.00 0.00 6.03 +0.75 65 0 141 0
29MAY25 140.00 C 0.00 0.00 0.00 5.50 +0.70 65 0 1,019 0
29MAY25 142.50 C 0.00 0.00 0.00 5.01 +0.65 65 0 132 0
29MAY25 145.00 C 0.00 0.00 0.00 4.56 +0.60 65 0 135 0
29MAY25 147.50 C 0.00 0.00 0.00 4.14 +0.55 65 0 75 0
29MAY25 150.00 C 0.00 0.00 0.00 3.65 +0.40 64 0 238 0
27JUN25 49.00 C 0.00 0.00 0.00 64.81 +2.59 63 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 63.83 +2.58 62 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 61.39 +2.57 62 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 58.96 +2.56 62 0 1 0
27JUN25 57.50 C 0.00 0.00 0.00 56.55 +2.54 62 0 350 0
27JUN25 60.00 C 0.00 0.00 0.00 54.16 +2.53 62 0 115 0
27JUN25 62.50 C 0.00 0.00 0.00 51.80 +2.51 62 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 49.47 +2.48 62 0 177 0
27JUN25 67.50 C 0.00 0.00 0.00 47.17 +2.45 62 0 143 0
27JUN25 70.00 C 0.00 0.00 0.00 44.92 +2.42 62 0 148 0
27JUN25 72.50 C 0.00 0.00 0.00 42.70 +2.37 62 0 370 0
27JUN25 75.00 C 0.00 0.00 0.00 40.54 +2.33 62 0 60 0
27JUN25 77.50 C 0.00 0.00 0.00 38.43 +2.28 62 0 9 0
27JUN25 80.00 C 0.00 0.00 0.00 36.38 +2.23 62 0 45 0
27JUN25 82.50 C 0.00 0.00 0.00 34.39 +2.17 62 0 19 0
27JUN25 85.00 C 0.00 0.00 0.00 32.47 +2.12 62 0 36 0
27JUN25 87.50 C 0.00 0.00 0.00 30.61 +2.06 62 0 475 0
27JUN25 90.00 C 0.00 0.00 0.00 28.82 +1.99 62 0 834 0
27JUN25 92.50 C 0.00 0.00 0.00 27.14 +2.18 62 0 993 0
27JUN25 95.00 C 0.00 0.00 0.00 25.44 +2.08 62 0 970 0
27JUN25 97.50 C 0.00 0.00 0.00 23.88 +1.79 62 0 58 0
27JUN25 100.00 C 0.00 0.00 0.00 21.70 +1.26 59 0 243 0
27JUN25 102.50 C 0.00 0.00 0.00 20.86 +1.77 61 0 72 0
27JUN25 105.00 C 16.65 16.65 16.65 19.51 +1.66 62 2 94 +2
27JUN25 107.50 C 15.23 15.23 15.23 18.28 +1.64 62 12 74 0
27JUN25 110.00 C 15.64 15.64 15.64 17.16 +1.66 62 15 233 0
27JUN25 112.50 C 0.00 0.00 0.00 16.05 +1.56 62 0 304 0
27JUN25 115.00 C 0.00 0.00 0.00 15.02 +1.47 63 0 577 0
27JUN25 117.50 C 0.00 0.00 0.00 14.05 +1.35 63 0 149 0
27JUN25 120.00 C 0.00 0.00 0.00 13.20 +1.37 63 0 123 0
27JUN25 122.50 C 11.34 11.34 11.34 12.27 +1.21 63 3 113 +3
27JUN25 125.00 C 0.00 0.00 0.00 11.39 +1.07 63 0 217 0
27JUN25 127.50 C 0.00 0.00 0.00 10.57 +1.01 63 0 144 0
27JUN25 130.00 C 9.00 10.25 9.00 9.80 +0.95 63 40 184 +20
27JUN25 132.50 C 0.00 0.00 0.00 9.08 +0.90 63 0 172 0
27JUN25 135.00 C 0.00 0.00 0.00 8.41 +0.84 63 0 86 0
27JUN25 137.50 C 0.00 0.00 0.00 7.78 +0.79 63 0 50 0
27JUN25 140.00 C 0.00 0.00 0.00 6.99 +0.53 62 0 50 0
27JUN25 142.50 C 0.00 0.00 0.00 6.46 +0.50 62 0 67 0
27JUN25 145.00 C 0.00 0.00 0.00 5.97 +0.47 62 0 136 0
27JUN25 147.50 C 0.00 0.00 0.00 5.51 +0.44 62 0 18 0
27JUN25 150.00 C 0.00 0.00 0.00 5.09 +0.41 62 0 48 0
27JUN25 152.50 C 0.00 0.00 0.00 4.70 +0.39 62 0 21 0
27JUN25 155.00 C 0.00 0.00 0.00 4.33 +0.36 62 0 61 0
27JUN25 157.50 C 0.00 0.00 0.00 4.00 +0.34 62 0 40 0
27JUN25 160.00 C 0.00 0.00 0.00 3.69 +0.32 62 0 114 0
27JUN25 162.50 C 0.00 0.00 0.00 3.40 +0.30 62 0 10 0
27JUN25 165.00 C 0.00 0.00 0.00 3.13 +0.28 62 0 118 0
27JUN25 167.50 C 0.00 0.00 0.00 2.88 +0.33 62 0 15 0
27JUN25 170.00 C 3.87 3.87 3.87 2.74 +0.39 62 30 89 +30
27JUN25 172.50 C 0.00 0.00 0.00 2.45 +0.29 62 0 0 0
27JUN25 175.00 C 0.00 0.00 0.00 2.25 +0.27 62 0 9 0
27JUN25 177.50 C 0.00 0.00 0.00 2.07 +0.25 62 0 0 0
27JUN25 180.00 C 0.00 0.00 0.00 1.91 +0.23 62 0 425 0
27JUN25 182.50 C 0.00 0.00 0.00 1.75 +0.21 62 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 1.61 +0.19 62 0 5 0
27JUN25 187.50 C 0.00 0.00 0.00 1.48 +0.18 62 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 1.37 +0.17 62 0 9 0
27JUN25 192.50 C 0.00 0.00 0.00 1.26 +0.16 62 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 1.15 +0.14 62 0 10 0
27JUN25 197.50 C 0.00 0.00 0.00 1.06 +0.13 62 0 25 0
27JUN25 200.00 C 0.00 0.00 0.00 0.98 +0.13 62 0 214 0
29SEP25 50.00 C 0.00 0.00 0.00 64.62 +2.54 59 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 62.29 +2.52 59 0 10 0
29SEP25 55.00 C 0.00 0.00 0.00 60.00 +2.50 59 0 40 0
29SEP25 57.50 C 0.00 0.00 0.00 57.74 +2.48 59 0 85 0
29SEP25 60.00 C 0.00 0.00 0.00 55.52 +2.46 59 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 53.34 +2.43 59 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 51.20 +2.39 59 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 49.11 +2.36 59 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 47.07 +2.32 59 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 45.08 +2.28 59 0 15 0
29SEP25 75.00 C 0.00 0.00 0.00 43.14 +2.24 59 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 41.26 +2.19 59 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 39.44 +2.15 59 0 3 0
29SEP25 82.50 C 0.00 0.00 0.00 37.67 +2.10 59 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 35.96 +2.05 59 0 20 0
29SEP25 87.50 C 0.00 0.00 0.00 34.31 +2.00 59 0 65 0
29SEP25 90.00 C 0.00 0.00 0.00 32.72 +1.95 59 0 295 0
29SEP25 92.50 C 0.00 0.00 0.00 31.18 +1.89 59 0 15 0
29SEP25 95.00 C 0.00 0.00 0.00 29.71 +1.84 59 0 139 0
29SEP25 97.50 C 0.00 0.00 0.00 28.07 +1.78 58 0 15 0
29SEP25 100.00 C 0.00 0.00 0.00 26.79 +1.84 58 0 15 0
29SEP25 102.50 C 0.00 0.00 0.00 25.49 +1.77 58 0 15 0
29SEP25 105.00 C 0.00 0.00 0.00 24.25 +1.68 58 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 23.08 +1.71 58 0 32 0
29SEP25 110.00 C 0.00 0.00 0.00 22.10 +1.81 59 0 37 0
29SEP25 112.50 C 0.00 0.00 0.00 21.06 +1.69 59 0 70 0
29SEP25 115.00 C 0.00 0.00 0.00 20.07 +1.62 59 0 97 0
29SEP25 117.50 C 0.00 0.00 0.00 19.13 +1.59 59 0 57 0
29SEP25 120.00 C 0.00 0.00 0.00 18.23 +1.50 60 0 15 0
29SEP25 122.50 C 0.00 0.00 0.00 17.39 +1.44 60 0 116 0
29SEP25 125.00 C 0.00 0.00 0.00 16.59 +1.35 60 0 19 0
29SEP25 127.50 C 0.00 0.00 0.00 15.77 +1.23 60 0 55 0
29SEP25 130.00 C 0.00 0.00 0.00 14.96 +1.16 60 0 38 0
29SEP25 132.50 C 0.00 0.00 0.00 14.19 +1.12 60 0 16 0
29SEP25 135.00 C 0.00 0.00 0.00 13.45 +1.07 60 0 15 0
29SEP25 137.50 C 0.00 0.00 0.00 12.75 +1.02 60 0 50 0
29SEP25 140.00 C 0.00 0.00 0.00 12.09 +0.98 60 0 30 0
29SEP25 142.50 C 0.00 0.00 0.00 11.13 +0.61 59 0 45 0
29SEP25 145.00 C 0.00 0.00 0.00 10.55 +0.59 59 0 46 0
29SEP25 147.50 C 0.00 0.00 0.00 10.00 +0.57 59 0 15 0
29SEP25 150.00 C 0.00 0.00 0.00 9.47 +0.54 59 0 511 0
29SEP25 152.50 C 0.00 0.00 0.00 8.98 +0.53 59 0 2 0
29SEP25 155.00 C 0.00 0.00 0.00 8.51 +0.51 59 0 30 0
29SEP25 157.50 C 0.00 0.00 0.00 8.06 +0.49 59 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 7.64 +0.47 59 0 4 0
29SEP25 162.50 C 0.00 0.00 0.00 7.24 +0.45 59 0 0 0
29SEP25 165.00 C 0.00 0.00 0.00 6.86 +0.43 59 0 15 0
29SEP25 167.50 C 0.00 0.00 0.00 6.50 +0.60 59 0 30 0
29SEP25 170.00 C 0.00 0.00 0.00 6.15 +0.56 59 0 30 0
29SEP25 172.50 C 0.00 0.00 0.00 5.83 +0.54 59 0 15 0
29SEP25 175.00 C 0.00 0.00 0.00 5.52 +0.51 59 0 16 0
29SEP25 177.50 C 0.00 0.00 0.00 5.23 +0.49 59 0 45 0
29SEP25 180.00 C 0.00 0.00 0.00 4.96 +0.47 59 0 49 0
30DEC25 62.50 C 0.00 0.00 0.00 55.02 +2.40 58 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 53.04 +2.37 58 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 51.11 +2.34 58 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 49.23 +2.31 58 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 47.40 +2.27 58 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 45.63 +2.24 58 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 43.90 +2.20 58 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 42.23 +2.17 58 0 4 0
30DEC25 82.50 C 0.00 0.00 0.00 40.61 +2.13 58 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 39.04 +2.09 58 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 37.52 +2.04 58 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 36.06 +2.01 58 0 2 0
30DEC25 92.50 C 0.00 0.00 0.00 34.64 +1.96 58 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 33.27 +1.92 58 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 31.95 +1.88 58 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 30.68 +1.83 58 0 20 0
30DEC25 102.50 C 0.00 0.00 0.00 29.37 +1.86 58 0 15 0
30DEC25 105.00 C 0.00 0.00 0.00 28.32 +1.89 58 0 26 0
30DEC25 107.50 C 0.00 0.00 0.00 26.92 +1.76 57 0 460 0
30DEC25 110.00 C 0.00 0.00 0.00 26.00 +1.81 58 0 956 0
30DEC25 112.50 C 0.00 0.00 0.00 25.01 +1.79 58 0 537 0
30DEC25 115.00 C 0.00 0.00 0.00 24.07 +1.73 58 0 14 0
30DEC25 117.50 C 0.00 0.00 0.00 23.16 +1.66 58 0 16 0
30DEC25 120.00 C 0.00 0.00 0.00 22.30 +1.61 58 0 7 0
30DEC25 122.50 C 0.00 0.00 0.00 21.47 +1.50 59 0 301 0
30DEC25 125.00 C 0.00 0.00 0.00 20.69 +1.45 59 0 851 0
30DEC25 127.50 C 0.00 0.00 0.00 19.95 +1.41 59 0 981 0
30DEC25 130.00 C 0.00 0.00 0.00 19.22 +1.35 59 0 811 0
30DEC25 132.50 C 16.07 16.07 16.07 18.47 +1.34 59 5 41 +5
30DEC25 135.00 C 0.00 0.00 0.00 17.72 +1.30 59 0 71 0
30DEC25 137.50 C 0.00 0.00 0.00 17.00 +1.27 59 0 15 0
30DEC25 140.00 C 0.00 0.00 0.00 16.31 +1.23 59 0 10 0
30DEC25 142.50 C 0.00 0.00 0.00 15.64 +1.19 59 0 17 0
30DEC25 145.00 C 0.00 0.00 0.00 15.01 +1.56 59 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 13.98 +1.09 58 0 40 0
30DEC25 150.00 C 0.00 0.00 0.00 13.41 +1.06 58 0 19 0
30MAR26 85.00 C 0.00 0.00 0.00 41.53 +2.05 57 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 40.09 +2.00 57 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 38.71 +1.97 57 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 37.37 +1.93 57 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 36.07 +1.89 57 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 34.82 +1.86 57 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 33.61 +1.82 57 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 32.19 +1.70 56 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 31.15 +1.73 56 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 30.10 +1.82 56 0 15 0
30MAR26 110.00 C 25.30 26.96 25.30 29.17 +1.85 57 174 174 +170
30MAR26 112.50 C 24.42 24.49 24.42 28.15 +1.75 57 40 60 +40
30MAR26 115.00 C 23.58 24.82 23.58 27.22 +1.69 57 80 345 +80
30MAR26 117.50 C 0.00 0.00 0.00 26.33 +1.63 57 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 25.48 +1.58 57 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 24.67 +1.54 57 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 23.89 +1.49 57 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 23.14 +1.44 58 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 22.43 +1.41 58 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.73 +1.36 58 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 21.07 +1.34 58 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 20.35 +1.32 58 0 3 0
30MAR26 140.00 C 0.00 0.00 0.00 19.50 +1.14 58 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 18.91 +1.20 58 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 18.31 +1.71 58 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 17.17 +1.16 57 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 16.58 +1.13 57 0 20 0
TOTAL CALL 2,716 69,202 +1,216
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 146 0 235 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 143 0 233 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 134 0 304 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 127 0 321 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 119 0 270 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 112 0 202 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 106 0 915 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 99 0 207 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 93 0 222 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 87 0 831 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 -0.01 81 0 611 0
28MAR25 75.00 P 0.00 0.00 0.00 0.03 -0.01 84 0 412 0
28MAR25 77.50 P 0.00 0.00 0.00 0.06 -0.01 85 0 402 0
28MAR25 80.00 P 0.00 0.00 0.00 0.10 -0.02 84 0 2,111 0
28MAR25 82.50 P 0.00 0.00 0.00 0.16 -0.04 83 0 837 0
28MAR25 85.00 P 0.48 0.48 0.48 0.26 -0.07 84 10 1,410 0
28MAR25 87.50 P 0.60 0.60 0.60 0.40 -0.12 83 15 1,317 0
28MAR25 90.00 P 0.98 1.08 0.79 0.60 -0.17 84 140 1,750 +73
28MAR25 92.50 P 1.21 1.30 1.08 0.88 -0.23 84 87 1,523 -45
28MAR25 95.00 P 1.90 1.90 1.74 1.25 -0.30 84 2 1,925 -1
28MAR25 97.50 P 2.31 2.57 1.72 1.72 -0.33 84 1,196 1,807 +402
28MAR25 100.00 P 3.07 3.21 2.25 2.25 -0.47 84 184 2,236 +34
28MAR25 102.50 P 3.50 3.50 3.17 2.97 -0.48 84 70 1,421 0
28MAR25 105.00 P 4.68 5.45 3.50 3.63 -0.77 82 417 3,119 -110
28MAR25 107.50 P 6.80 6.80 5.80 4.53 -1.06 82 3 581 0
28MAR25 110.00 P 6.64 7.90 5.40 5.55 -1.09 81 135 1,809 +72
28MAR25 112.50 P 7.50 7.99 7.06 7.06 -1.23 84 31 843 +25
28MAR25 115.00 P 9.80 9.80 9.05 8.17 -1.67 82 48 905 +48
28MAR25 117.50 P 0.00 0.00 0.00 9.86 -1.62 84 0 161 0
28MAR25 120.00 P 13.17 13.17 13.17 11.49 -1.66 84 2 501 0
28MAR25 122.50 P 0.00 0.00 0.00 13.12 -1.64 83 0 309 0
28MAR25 125.00 P 0.00 0.00 0.00 14.92 -1.79 83 0 971 0
28MAR25 127.50 P 0.00 0.00 0.00 16.87 -1.88 83 0 116 0
28MAR25 130.00 P 23.00 23.00 20.00 19.20 -2.27 88 35 2,189 +35
28MAR25 132.50 P 0.00 0.00 0.00 20.96 -2.08 83 0 23 0
28MAR25 135.00 P 0.00 0.00 0.00 23.13 -2.79 83 0 544 0
28MAR25 137.50 P 0.00 0.00 0.00 25.33 -2.24 83 0 104 0
28MAR25 140.00 P 0.00 0.00 0.00 27.61 -2.29 83 0 3 0
28MAR25 142.50 P 0.00 0.00 0.00 29.91 -2.35 83 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 32.27 -2.39 83 0 50 0
28MAR25 147.50 P 0.00 0.00 0.00 34.64 -2.44 83 0 120 0
28MAR25 150.00 P 0.00 0.00 0.00 37.05 -2.47 83 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 39.47 -2.50 83 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 41.92 -2.52 83 0 108 0
28MAR25 157.50 P 0.00 0.00 0.00 44.37 -2.55 83 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 46.84 -2.57 83 0 0 0
28MAR25 162.50 P 0.00 0.00 0.00 49.32 -2.58 83 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 51.81 -2.59 83 0 0 0
28MAR25 167.50 P 0.00 0.00 0.00 54.30 -2.60 0 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 56.80 -2.60 0 0 0 0
28MAR25 172.50 P 0.00 0.00 0.00 59.30 -2.60 0 0 0 0
28MAR25 175.00 P 0.00 0.00 0.00 61.80 -2.60 0 0 0 0
28MAR25 177.50 P 0.00 0.00 0.00 64.30 -2.60 0 0 0 0
28MAR25 180.00 P 0.00 0.00 0.00 66.80 -2.60 0 0 0 0
28MAR25 182.50 P 0.00 0.00 0.00 69.30 -2.60 0 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 71.80 -2.60 0 0 0 0
28MAR25 187.50 P 0.00 0.00 0.00 74.30 -2.60 0 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 76.80 -2.60 0 0 0 0
28MAR25 192.50 P 0.00 0.00 0.00 79.30 -2.60 0 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 81.80 -2.60 0 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 84.30 -2.60 0 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 86.80 -2.60 0 0 0 0
28MAR25 205.00 P 0.00 0.00 0.00 91.80 -2.60 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 0.03 -0.01 65 0 178 0
29APR25 65.00 P 0.00 0.00 0.00 0.05 -0.02 65 0 162 0
29APR25 67.50 P 0.00 0.00 0.00 0.08 -0.03 65 0 69 0
29APR25 70.00 P 0.00 0.00 0.00 0.14 -0.04 65 0 229 0
29APR25 72.50 P 0.00 0.00 0.00 0.21 -0.05 65 2 100 0
29APR25 75.00 P 0.00 0.00 0.00 0.31 -0.08 65 0 404 0
29APR25 77.50 P 0.00 0.00 0.00 0.44 -0.12 65 0 216 0
29APR25 80.00 P 0.00 0.00 0.00 0.62 -0.17 65 0 529 0
29APR25 82.50 P 1.15 1.15 1.15 0.85 -0.23 65 7 263 +7
29APR25 85.00 P 0.00 0.00 0.00 1.17 -0.26 66 0 670 0
29APR25 87.50 P 1.84 1.84 1.84 1.54 -0.30 66 10 271 +10
29APR25 90.00 P 2.36 2.36 2.22 1.93 -0.39 65 15 557 +3
29APR25 92.50 P 2.66 2.66 2.66 2.39 -0.45 65 1 399 0
29APR25 95.00 P 3.95 3.95 2.93 2.98 -0.50 65 96 650 -15
29APR25 97.50 P 4.91 4.91 3.90 3.81 -0.42 66 48 790 +45
29APR25 100.00 P 5.48 5.48 4.24 4.35 -0.71 64 52 878 +13
29APR25 102.50 P 6.39 6.39 6.24 5.18 -0.88 64 26 621 -4
29APR25 105.00 P 7.31 7.40 6.01 6.15 -1.00 64 28 577 -24
29APR25 107.50 P 0.00 0.00 0.00 7.16 -1.24 63 0 315 0
29APR25 110.00 P 0.00 0.00 0.00 8.33 -1.44 63 0 195 0
29APR25 112.50 P 0.00 0.00 0.00 9.61 -1.61 64 0 212 0
29APR25 115.00 P 13.20 13.50 11.85 11.08 -1.63 64 12 275 +2
29APR25 117.50 P 0.00 0.00 0.00 12.67 -1.61 65 0 82 0
29APR25 120.00 P 0.00 0.00 0.00 14.34 -1.71 66 0 195 0
29APR25 122.50 P 0.00 0.00 0.00 15.84 -1.57 65 0 191 0
29APR25 125.00 P 0.00 0.00 0.00 17.54 -1.68 65 0 572 0
29APR25 127.50 P 0.00 0.00 0.00 19.35 -1.71 65 0 72 0
29APR25 130.00 P 0.00 0.00 0.00 21.16 -1.86 65 0 164 0
29APR25 132.50 P 0.00 0.00 0.00 23.12 -1.88 65 0 67 0
29APR25 135.00 P 0.00 0.00 0.00 25.09 -2.69 65 0 500 0
29APR25 137.50 P 0.00 0.00 0.00 27.13 -2.04 65 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 29.23 -2.07 65 0 15 0
29APR25 142.50 P 0.00 0.00 0.00 31.34 -2.17 65 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 33.55 -2.18 65 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 35.77 -2.23 65 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 38.00 -2.31 65 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 0.27 -0.06 64 0 112 0
29MAY25 67.50 P 0.00 0.00 0.00 0.38 -0.09 64 0 5 0
29MAY25 70.00 P 0.00 0.00 0.00 0.52 -0.13 64 0 124 0
29MAY25 72.50 P 0.00 0.00 0.00 0.72 -0.13 64 0 115 0
29MAY25 75.00 P 0.00 0.00 0.00 0.93 -0.20 64 0 356 0
29MAY25 77.50 P 0.00 0.00 0.00 1.23 -0.20 64 0 50 0
29MAY25 80.00 P 0.00 0.00 0.00 1.55 -0.29 64 0 152 0
29MAY25 82.50 P 0.00 0.00 0.00 1.95 -0.37 64 0 136 0
29MAY25 85.00 P 0.00 0.00 0.00 2.44 -0.34 65 0 197 0
29MAY25 87.50 P 0.00 0.00 0.00 2.94 -0.35 64 0 41 0
29MAY25 90.00 P 0.00 0.00 0.00 3.49 -0.45 64 0 172 0
29MAY25 92.50 P 4.40 4.40 4.40 4.10 -0.55 63 75 280 +75
29MAY25 95.00 P 6.15 6.15 6.15 4.79 -0.68 63 1 263 +1
29MAY25 97.50 P 0.00 0.00 0.00 5.64 -0.68 63 0 101 0
29MAY25 100.00 P 7.66 7.66 6.69 6.69 -0.67 64 8 1,205 +4
29MAY25 102.50 P 8.70 8.70 8.70 7.49 -0.94 63 8 316 0
29MAY25 105.00 P 10.01 10.01 10.01 8.52 -1.09 63 8 352 0
29MAY25 107.50 P 10.76 10.76 10.76 9.63 -1.28 63 10 127 +10
29MAY25 110.00 P 0.00 0.00 0.00 10.92 -1.38 63 0 283 0
29MAY25 112.50 P 0.00 0.00 0.00 12.28 -1.47 63 0 167 0
29MAY25 115.00 P 0.00 0.00 0.00 13.72 -1.47 64 0 98 0
29MAY25 117.50 P 0.00 0.00 0.00 15.35 -1.63 64 0 30 0
29MAY25 120.00 P 0.00 0.00 0.00 17.01 -1.64 65 0 78 0
29MAY25 122.50 P 0.00 0.00 0.00 18.59 -1.35 65 0 209 0
29MAY25 125.00 P 0.00 0.00 0.00 20.10 -1.53 64 0 75 0
29MAY25 127.50 P 0.00 0.00 0.00 21.78 -1.68 64 0 82 0
29MAY25 130.00 P 0.00 0.00 0.00 23.60 -1.69 64 0 43 0
29MAY25 132.50 P 0.00 0.00 0.00 25.43 -1.73 64 0 45 0
29MAY25 135.00 P 0.00 0.00 0.00 27.27 -1.87 64 0 30 0
29MAY25 137.50 P 0.00 0.00 0.00 29.25 -1.88 64 0 34 0
29MAY25 140.00 P 0.00 0.00 0.00 31.24 -1.88 64 0 58 0
29MAY25 142.50 P 0.00 0.00 0.00 33.23 -2.00 64 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 35.31 -2.04 64 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 37.42 -2.06 64 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 39.55 -2.11 64 0 0 0
27JUN25 49.00 P 0.20 0.20 0.20 0.04 -0.01 61 30 463 +30
27JUN25 50.00 P 0.00 0.00 0.00 0.05 -0.02 62 0 248 0
27JUN25 52.50 P 0.00 0.00 0.00 0.08 -0.02 61 0 176 0
27JUN25 55.00 P 0.00 0.00 0.00 0.13 -0.03 62 0 36 0
27JUN25 57.50 P 0.00 0.00 0.00 0.19 -0.05 62 0 288 0
27JUN25 60.00 P 0.00 0.00 0.00 0.27 -0.06 62 0 509 0
27JUN25 62.50 P 0.00 0.00 0.00 0.38 -0.09 62 0 255 0
27JUN25 65.00 P 0.00 0.00 0.00 0.52 -0.11 62 0 66 0
27JUN25 67.50 P 0.00 0.00 0.00 0.70 -0.14 62 0 175 0
27JUN25 70.00 P 0.00 0.00 0.00 0.91 -0.18 62 0 151 0
27JUN25 72.50 P 0.00 0.00 0.00 1.18 -0.22 62 0 1,049 0
27JUN25 75.00 P 0.00 0.00 0.00 1.48 -0.27 62 0 309 0
27JUN25 77.50 P 0.00 0.00 0.00 1.86 -0.31 62 0 694 0
27JUN25 80.00 P 2.67 2.67 2.63 2.28 -0.36 62 4 474 +4
27JUN25 82.50 P 3.29 3.29 3.29 2.77 -0.32 62 40 366 0
27JUN25 85.00 P 3.45 3.45 3.45 3.25 -0.42 61 5 1,236 0
27JUN25 87.50 P 4.08 4.09 4.08 3.82 -0.53 61 25 364 -15
27JUN25 90.00 P 4.75 4.75 4.75 4.68 -0.36 62 1 716 -1
27JUN25 92.50 P 0.00 0.00 0.00 5.19 -0.69 61 0 920 0
27JUN25 95.00 P 7.25 7.25 7.25 6.04 -0.70 61 1 1,114 +1
27JUN25 97.50 P 0.00 0.00 0.00 6.90 -0.77 61 0 205 0
27JUN25 100.00 P 0.00 0.00 0.00 7.84 -0.88 61 0 243 0
27JUN25 102.50 P 0.00 0.00 0.00 8.88 -0.98 61 0 31 0
27JUN25 105.00 P 0.00 0.00 0.00 9.93 -1.16 60 0 260 0
27JUN25 107.50 P 0.00 0.00 0.00 11.16 -1.31 61 0 170 0
27JUN25 110.00 P 0.00 0.00 0.00 12.45 -1.41 61 0 169 0
27JUN25 112.50 P 0.00 0.00 0.00 13.84 -1.49 61 0 100 0
27JUN25 115.00 P 0.00 0.00 0.00 15.29 -1.58 61 0 9 0
27JUN25 117.50 P 0.00 0.00 0.00 16.82 -1.68 61 0 18 0
27JUN25 120.00 P 19.93 19.93 19.93 18.39 -1.77 62 64 194 0
27JUN25 122.50 P 0.00 0.00 0.00 20.00 -1.90 62 0 15 0
27JUN25 125.00 P 0.00 0.00 0.00 21.70 -1.48 62 0 166 0
27JUN25 127.50 P 0.00 0.00 0.00 23.31 -1.61 62 0 2 0
27JUN25 130.00 P 0.00 0.00 0.00 25.03 -1.73 62 0 8 0
27JUN25 132.50 P 0.00 0.00 0.00 26.86 -1.74 62 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 28.71 -1.74 62 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 30.55 -1.88 62 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 32.50 -1.92 62 0 1 0
27JUN25 142.50 P 0.00 0.00 0.00 34.50 -1.92 62 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 36.50 -1.95 62 0 75 0
27JUN25 147.50 P 0.00 0.00 0.00 38.50 -2.07 62 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 40.61 -2.09 62 0 100 0
27JUN25 152.50 P 0.00 0.00 0.00 42.74 -2.10 62 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 44.88 -2.11 62 0 154 0
27JUN25 157.50 P 0.00 0.00 0.00 47.02 -2.20 62 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 49.23 -2.23 62 0 65 0
27JUN25 162.50 P 0.00 0.00 0.00 51.47 -2.24 62 0 0 0
27JUN25 165.00 P 0.00 0.00 0.00 53.71 -2.25 62 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 55.96 -2.31 62 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 58.25 -2.35 62 0 0 0
27JUN25 172.50 P 0.00 0.00 0.00 60.57 -2.36 62 0 0 0
27JUN25 175.00 P 0.00 0.00 0.00 62.90 -2.37 62 0 0 0
27JUN25 177.50 P 0.00 0.00 0.00 65.24 -2.38 62 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 67.58 -2.43 62 0 0 0
27JUN25 182.50 P 0.00 0.00 0.00 69.96 -2.45 62 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 72.36 -2.45 62 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 74.76 -2.46 62 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 77.17 -2.48 62 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 79.58 -2.51 62 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 82.02 -2.52 62 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 84.47 -2.53 62 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 86.92 -2.54 62 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.34 -0.04 59 0 130 0
29SEP25 52.50 P 0.00 0.00 0.00 0.46 -0.08 59 0 15 0
29SEP25 55.00 P 0.00 0.00 0.00 0.61 -0.09 59 0 119 0
29SEP25 57.50 P 0.00 0.00 0.00 0.80 -0.12 59 0 60 0
29SEP25 60.00 P 0.00 0.00 0.00 1.03 -0.13 59 0 340 0
29SEP25 62.50 P 0.00 0.00 0.00 1.29 -0.18 59 0 95 0
29SEP25 65.00 P 0.00 0.00 0.00 1.61 -0.18 59 0 60 0
29SEP25 67.50 P 0.00 0.00 0.00 1.96 -0.25 59 0 30 0
29SEP25 70.00 P 0.00 0.00 0.00 2.39 -0.26 59 0 148 0
29SEP25 72.50 P 0.00 0.00 0.00 2.82 -0.33 59 0 77 0
29SEP25 75.00 P 0.00 0.00 0.00 3.36 -0.37 59 0 89 0
29SEP25 77.50 P 0.00 0.00 0.00 3.94 -0.36 59 0 72 0
29SEP25 80.00 P 0.00 0.00 0.00 4.53 -0.43 59 0 94 0
29SEP25 82.50 P 5.87 5.87 5.87 5.33 -0.32 59 15 27 -6
29SEP25 85.00 P 6.19 6.19 6.19 5.82 -0.60 58 15 3,630 +15
29SEP25 87.50 P 7.00 7.00 7.00 6.65 -0.59 58 15 36 -8
29SEP25 90.00 P 7.88 7.88 7.88 7.45 -0.63 58 22 143 -21
29SEP25 92.50 P 0.00 0.00 0.00 8.34 -0.87 58 0 81 0
29SEP25 95.00 P 0.00 0.00 0.00 9.24 -0.93 58 0 60 0
29SEP25 97.50 P 10.91 10.91 10.91 10.31 -0.93 58 12 36 0
29SEP25 100.00 P 12.06 12.06 12.06 11.79 -0.66 59 12 428 -12
29SEP25 102.50 P 0.00 0.00 0.00 12.53 -1.12 58 0 104 0
29SEP25 105.00 P 0.00 0.00 0.00 13.76 -1.17 58 0 41 0
29SEP25 107.50 P 0.00 0.00 0.00 15.06 -1.27 58 0 49 0
29SEP25 110.00 P 0.00 0.00 0.00 16.42 -1.38 58 0 18 0
29SEP25 112.50 P 0.00 0.00 0.00 17.84 -1.41 58 0 72 0
29SEP25 115.00 P 20.30 20.30 20.30 19.32 -1.46 58 22 26 +22
29SEP25 117.50 P 0.00 0.00 0.00 20.95 -1.46 59 0 68 0
29SEP25 120.00 P 0.00 0.00 0.00 22.68 -1.35 59 0 60 0
29SEP25 122.50 P 0.00 0.00 0.00 23.97 -1.87 59 0 22 0
29SEP25 125.00 P 0.00 0.00 0.00 25.59 -1.44 59 0 4 0
29SEP25 127.50 P 0.00 0.00 0.00 27.28 -1.44 59 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 28.97 -1.46 59 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 30.67 -1.51 59 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 32.40 -1.64 59 0 27 0
29SEP25 137.50 P 0.00 0.00 0.00 34.26 -1.65 59 0 30 0
29SEP25 140.00 P 0.00 0.00 0.00 36.12 -1.66 59 0 14 0
29SEP25 142.50 P 0.00 0.00 0.00 37.99 -1.67 59 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 39.87 -1.74 59 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 41.78 -1.84 59 0 120 0
29SEP25 150.00 P 0.00 0.00 0.00 43.79 -1.85 59 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 45.81 -1.86 59 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 47.83 -1.88 59 0 245 0
29SEP25 157.50 P 0.00 0.00 0.00 49.87 -1.90 59 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 51.91 -2.00 59 0 100 0
29SEP25 162.50 P 0.00 0.00 0.00 54.03 -2.03 59 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 56.18 -2.04 59 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 58.33 -2.05 59 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 60.49 -2.07 59 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 62.66 -2.11 59 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 64.84 -2.18 59 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 67.09 -2.19 59 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 69.35 -2.20 59 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 2.39 -0.20 58 0 45 0
30DEC25 65.00 P 0.00 0.00 0.00 2.84 -0.20 58 0 71 0
30DEC25 67.50 P 0.00 0.00 0.00 3.31 -0.28 58 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 3.90 -0.28 58 0 46 0
30DEC25 72.50 P 0.00 0.00 0.00 4.49 -0.29 58 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 5.11 -0.40 58 0 340 0
30DEC25 77.50 P 0.00 0.00 0.00 5.87 -0.39 58 0 61 0
30DEC25 80.00 P 0.00 0.00 0.00 6.62 -0.40 58 0 35 0
30DEC25 82.50 P 8.03 8.03 8.03 7.39 -0.51 58 15 79 +15
30DEC25 85.00 P 0.00 0.00 0.00 8.09 -0.57 57 0 54 0
30DEC25 87.50 P 8.81 8.81 8.81 8.96 -0.52 57 15 16 0
30DEC25 90.00 P 0.00 0.00 0.00 9.88 -0.54 57 0 140 0
30DEC25 92.50 P 0.00 0.00 0.00 10.84 -0.67 57 0 30 0
30DEC25 95.00 P 12.45 12.45 12.45 11.94 -0.71 57 18 70 +18
30DEC25 97.50 P 0.00 0.00 0.00 13.03 -0.82 57 0 66 0
30DEC25 100.00 P 0.00 0.00 0.00 14.13 -0.98 57 0 51 0
30DEC25 102.50 P 0.00 0.00 0.00 15.31 -1.13 57 0 26 0
30DEC25 105.00 P 0.00 0.00 0.00 16.61 -1.21 57 0 30 0
30DEC25 107.50 P 0.00 0.00 0.00 17.98 -1.28 57 0 525 0
30DEC25 110.00 P 0.00 0.00 0.00 19.39 -1.36 57 0 962 0
30DEC25 112.50 P 0.00 0.00 0.00 20.85 -1.43 57 0 523 0
30DEC25 115.00 P 0.00 0.00 0.00 22.37 -1.34 57 0 73 0
30DEC25 117.50 P 0.00 0.00 0.00 23.92 -1.37 57 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 25.58 -1.13 58 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 27.16 -1.10 58 0 310 0
30DEC25 125.00 P 0.00 0.00 0.00 28.70 -1.25 58 0 800 0
30DEC25 127.50 P 0.00 0.00 0.00 30.37 -1.29 58 0 981 0
30DEC25 130.00 P 0.00 0.00 0.00 32.08 -1.30 58 0 481 0
30DEC25 132.50 P 0.00 0.00 0.00 33.80 -1.30 58 0 40 0
30DEC25 135.00 P 0.00 0.00 0.00 35.52 -1.31 58 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 37.25 -1.40 58 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 39.02 -1.51 58 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 40.90 -1.51 58 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 42.79 -1.51 58 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 44.67 -1.53 58 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 46.57 -1.54 58 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 9.76 -0.59 56 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 10.69 -0.71 56 0 16 0
30MAR26 90.00 P 12.01 12.08 12.01 11.66 -0.67 56 3 51 +2
30MAR26 92.50 P 0.00 0.00 0.00 12.77 -0.82 56 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 13.88 -0.91 56 0 2 0
30MAR26 97.50 P 0.00 0.00 0.00 14.99 -1.04 55 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.23 -1.09 56 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.52 -1.14 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.85 -1.22 56 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.24 -1.27 56 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.68 -1.32 56 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.15 -1.39 56 0 32 0
30MAR26 115.00 P 0.00 0.00 0.00 24.67 -1.26 56 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.21 -1.30 56 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 27.79 -1.19 56 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.43 -1.10 57 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 30.99 -1.16 57 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 32.58 -1.29 57 0 15 0
30MAR26 130.00 P 0.00 0.00 0.00 34.30 -1.29 57 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 36.02 -1.30 57 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 37.75 -1.31 57 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 39.49 -1.32 57 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 41.23 -1.36 57 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 42.99 -1.48 57 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 44.85 -1.52 57 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 46.75 -1.52 57 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 48.64 -1.54 57 0 10 0
TOTAL PUT 3,116 74,176 +704
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 11.60
28MAR25 5.75 C 0.00 0.00 0.00 5.86 +0.16 124 0 2 0
28MAR25 6.00 C 0.00 0.00 0.00 5.61 +0.16 113 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 5.36 +0.16 100 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 5.11 +0.16 74 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 4.86 +0.16 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 4.61 +0.16 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.36 +0.16 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.11 +0.16 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.86 +0.16 0 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 3.61 +0.16 0 0 1 0
28MAR25 8.25 C 0.00 0.00 0.00 3.36 +0.16 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.11 +0.15 0 0 400 0
28MAR25 8.75 C 0.00 0.00 0.00 2.86 +0.15 0 0 46 0
28MAR25 9.00 C 0.00 0.00 0.00 2.62 +0.16 59 0 256 0
28MAR25 9.25 C 0.00 0.00 0.00 2.37 +0.15 53 0 216 0
28MAR25 9.50 C 0.00 0.00 0.00 2.13 +0.15 56 0 159 0
28MAR25 9.75 C 0.00 0.00 0.00 1.92 +0.20 65 0 553 0
28MAR25 10.00 C 0.00 0.00 0.00 1.67 +0.18 58 0 550 0
28MAR25 10.50 C 0.00 0.00 0.00 1.24 +0.17 57 0 528 0
28MAR25 11.00 C 0.65 0.86 0.65 0.87 +0.13 56 12 384 +8
28MAR25 11.50 C 0.42 0.60 0.42 0.56 +0.09 55 27 188 -2
28MAR25 12.00 C 0.28 0.40 0.28 0.34 +0.04 55 54 1,251 +40
28MAR25 12.50 C 0.16 0.22 0.16 0.19 +0.02 54 131 629 +7
28MAR25 13.00 C 0.10 0.16 0.10 0.10 +0.01 54 48 1,114 +32
28MAR25 13.50 C 0.06 0.09 0.06 0.05 0.00 54 18 679 -6
28MAR25 14.00 C 0.06 0.06 0.04 0.03 0.00 57 36 358 -2
28MAR25 14.50 C 0.05 0.05 0.05 0.01 0.00 54 4 282 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 261 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 382 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 271 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 146 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 37 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 114 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 97 0 35 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 116 0 22 0
29APR25 7.00 C 0.00 0.00 0.00 4.64 +0.17 59 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 4.39 +0.16 53 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 4.14 +0.16 47 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 3.90 +0.16 54 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 3.65 +0.15 49 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 3.41 +0.15 50 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 3.17 +0.15 50 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 2.94 +0.15 51 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 2.71 +0.14 51 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.49 +0.14 51 0 1 0
29APR25 9.50 C 0.00 0.00 0.00 2.27 +0.13 51 0 72 0
29APR25 9.75 C 0.00 0.00 0.00 2.08 +0.18 52 0 526 0
29APR25 10.00 C 1.79 1.79 1.79 1.87 +0.17 51 1 1,191 +1
29APR25 10.50 C 0.00 0.00 0.00 1.51 +0.15 51 0 124 0
29APR25 11.00 C 1.25 1.25 1.25 1.19 +0.13 51 2 257 +2
29APR25 11.50 C 0.95 0.97 0.95 0.94 +0.12 52 4 348 +4
29APR25 12.00 C 0.69 0.75 0.69 0.72 +0.07 52 6 379 0
29APR25 12.50 C 0.45 0.58 0.45 0.54 +0.06 52 8 561 +7
29APR25 13.00 C 0.40 0.40 0.40 0.39 +0.04 52 10 512 0
29APR25 13.50 C 0.30 0.34 0.30 0.28 +0.03 52 22 137 -10
29APR25 14.00 C 0.00 0.00 0.00 0.20 +0.03 52 0 311 0
29APR25 14.50 C 0.00 0.00 0.00 0.14 +0.02 52 0 200 0
29APR25 15.00 C 0.17 0.17 0.17 0.10 +0.02 52 2 196 -2
29APR25 15.50 C 0.00 0.00 0.00 0.07 +0.01 52 0 212 0
29APR25 16.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 284 0
29APR25 16.50 C 0.09 0.09 0.09 0.03 0.00 52 219 330 +219
29APR25 17.00 C 0.00 0.00 0.00 0.02 0.00 52 0 70 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 138 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29APR25 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29APR25 20.00 C 0.02 0.02 0.02 0.01 0.00 63 75 155 +75
29MAY25 7.00 C 0.00 0.00 0.00 4.67 +0.16 52 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 4.43 +0.16 52 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 4.19 +0.16 52 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 3.95 +0.16 51 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 3.71 +0.15 50 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 3.48 +0.15 50 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.26 +0.15 51 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.04 +0.15 50 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 2.83 +0.15 51 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.62 +0.14 50 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.42 +0.13 50 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.23 +0.17 50 0 400 0
29MAY25 10.00 C 1.95 1.95 1.95 2.06 +0.17 51 1 401 +1
29MAY25 10.50 C 0.00 0.00 0.00 1.71 +0.15 50 0 745 0
29MAY25 11.00 C 1.34 1.34 1.34 1.43 +0.15 51 2 725 0
29MAY25 11.50 C 0.00 0.00 0.00 1.18 +0.12 51 0 373 0
29MAY25 12.00 C 0.00 0.00 0.00 0.97 +0.10 52 0 373 0
29MAY25 12.50 C 0.00 0.00 0.00 0.78 +0.08 52 0 92 0
29MAY25 13.00 C 0.00 0.00 0.00 0.62 +0.06 51 0 368 0
29MAY25 13.50 C 0.00 0.00 0.00 0.49 +0.06 51 0 305 0
29MAY25 14.00 C 0.00 0.00 0.00 0.38 +0.04 51 0 496 0
29MAY25 14.50 C 0.00 0.00 0.00 0.30 +0.04 51 0 593 0
29MAY25 15.00 C 0.28 0.28 0.28 0.23 +0.03 51 30 186 +30
29MAY25 15.50 C 0.00 0.00 0.00 0.17 +0.02 50 0 70 0
29MAY25 16.00 C 0.00 0.00 0.00 0.13 +0.01 51 0 40 0
29MAY25 16.50 C 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 8 0
29MAY25 17.50 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 52 0
29MAY25 18.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 5 0
29MAY25 19.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 32 0
29MAY25 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 4.94 +0.15 47 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 4.71 +0.16 51 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 4.47 +0.16 50 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.23 +0.15 49 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.01 +0.16 50 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.78 +0.15 50 0 2 0
27JUN25 8.25 C 0.00 0.00 0.00 3.56 +0.15 50 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.34 +0.14 49 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.14 +0.15 50 0 2 0
27JUN25 9.00 C 0.00 0.00 0.00 2.93 +0.14 49 0 45 0
27JUN25 9.25 C 0.00 0.00 0.00 2.74 +0.14 50 0 79 0
27JUN25 9.50 C 0.00 0.00 0.00 2.55 +0.13 49 0 254 0
27JUN25 9.75 C 0.00 0.00 0.00 2.37 +0.16 49 0 444 0
27JUN25 10.00 C 2.08 2.08 2.08 2.20 +0.16 50 1 66 +1
27JUN25 10.50 C 0.00 0.00 0.00 1.90 +0.17 50 0 1,476 0
27JUN25 11.00 C 0.00 0.00 0.00 1.59 +0.13 49 0 382 0
27JUN25 11.50 C 0.00 0.00 0.00 1.36 +0.12 50 0 361 0
27JUN25 12.00 C 0.00 0.00 0.00 1.15 +0.11 51 0 321 0
27JUN25 12.50 C 0.00 0.00 0.00 0.96 +0.08 51 0 153 0
27JUN25 13.00 C 0.00 0.00 0.00 0.80 +0.07 51 0 231 0
27JUN25 13.50 C 0.00 0.00 0.00 0.65 +0.05 50 0 4 0
27JUN25 14.00 C 0.00 0.00 0.00 0.54 +0.06 51 0 820 0
27JUN25 14.50 C 0.00 0.00 0.00 0.44 +0.05 50 0 884 0
27JUN25 15.00 C 0.00 0.00 0.00 0.35 +0.03 50 0 202 0
27JUN25 15.50 C 0.00 0.00 0.00 0.28 +0.03 50 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.23 +0.03 50 0 422 0
27JUN25 16.50 C 0.00 0.00 0.00 0.18 +0.02 50 0 33 0
27JUN25 17.00 C 0.00 0.00 0.00 0.15 +0.02 50 0 10 0
27JUN25 17.50 C 0.00 0.00 0.00 0.12 +0.02 50 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.10 +0.02 51 0 21 0
27JUN25 18.50 C 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 5 0
27JUN25 19.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 85 0
27JUN25 20.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 30 0
29SEP25 6.75 C 0.00 0.00 0.00 4.99 +0.15 47 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 4.76 +0.15 47 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 4.54 +0.15 48 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.31 +0.14 47 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 4.10 +0.15 48 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.89 +0.15 48 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 3.68 +0.14 48 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.48 +0.13 48 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 3.29 +0.13 48 0 40 0
29SEP25 9.00 C 0.00 0.00 0.00 3.11 +0.14 48 0 140 0
29SEP25 9.25 C 0.00 0.00 0.00 2.93 +0.13 48 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.76 +0.12 48 0 20 0
29SEP25 9.75 C 0.00 0.00 0.00 2.60 +0.12 48 0 20 0
29SEP25 10.00 C 0.00 0.00 0.00 2.44 +0.16 48 0 2 0
29SEP25 10.50 C 0.00 0.00 0.00 2.14 +0.14 47 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 1.89 +0.13 48 0 79 0
29SEP25 11.50 C 0.00 0.00 0.00 1.67 +0.12 48 0 2 0
29SEP25 12.00 C 0.00 0.00 0.00 1.47 +0.11 48 0 25 0
29SEP25 12.50 C 0.00 0.00 0.00 1.30 +0.09 49 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 1.13 +0.07 49 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.99 +0.07 49 0 6 0
29SEP25 14.00 C 0.00 0.00 0.00 0.85 +0.08 48 0 1 0
29SEP25 14.50 C 0.00 0.00 0.00 0.72 +0.05 48 0 110 0
29SEP25 15.00 C 0.00 0.00 0.00 0.62 +0.05 48 0 34 0
29SEP25 15.50 C 0.00 0.00 0.00 0.54 +0.04 48 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.46 +0.04 48 0 53 0
29SEP25 16.50 C 0.00 0.00 0.00 0.40 +0.03 48 0 551 0
29SEP25 17.00 C 0.00 0.00 0.00 0.35 +0.04 48 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.31 +0.04 48 0 36 0
29SEP25 18.00 C 0.00 0.00 0.00 0.26 +0.03 48 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.22 +0.02 48 0 2 0
29SEP25 19.00 C 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.03 +0.15 46 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.81 +0.15 46 0 1 0
30DEC25 7.25 C 0.00 0.00 0.00 4.59 +0.14 46 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.38 +0.14 46 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.18 +0.14 46 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.98 +0.13 45 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.79 +0.12 45 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.61 +0.12 45 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.43 +0.12 45 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.27 +0.12 46 0 140 0
30DEC25 9.25 C 0.00 0.00 0.00 3.11 +0.12 46 0 103 0
30DEC25 9.50 C 0.00 0.00 0.00 2.95 +0.11 46 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.80 +0.10 46 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.66 +0.18 46 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.36 +0.13 45 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.12 +0.12 45 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 1.91 +0.11 45 0 20 0
30DEC25 12.00 C 0.00 0.00 0.00 1.73 +0.12 46 0 501 0
30DEC25 12.50 C 0.00 0.00 0.00 1.56 +0.10 46 0 39 0
30DEC25 13.00 C 0.00 0.00 0.00 1.42 +0.10 47 0 35 0
30DEC25 13.50 C 0.00 0.00 0.00 1.27 +0.07 47 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 1.14 +0.09 47 0 265 0
30DEC25 14.50 C 0.00 0.00 0.00 0.97 +0.03 46 0 73 0
30DEC25 15.00 C 0.00 0.00 0.00 0.88 +0.04 46 0 131 0
30DEC25 15.50 C 0.00 0.00 0.00 0.78 +0.04 46 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 0.69 +0.03 46 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.62 +0.03 46 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.54 +0.02 46 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.49 +0.02 46 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.44 +0.03 46 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.38 +0.01 46 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.31 +0.02 46 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.77 +0.14 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.61 +0.14 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.45 +0.13 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.30 +0.14 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.15 +0.13 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.02 +0.13 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.88 +0.21 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.59 +0.16 44 0 0 0
30MAR26 11.00 C 2.14 2.18 2.14 2.35 +0.14 43 60 60 +60
30MAR26 11.50 C 1.97 2.05 1.97 2.16 +0.15 44 140 160 +140
30MAR26 12.00 C 1.80 1.86 1.79 1.97 +0.15 44 160 238 +160
30MAR26 12.50 C 0.00 0.00 0.00 1.80 +0.14 45 0 80 0
30MAR26 13.00 C 0.00 0.00 0.00 1.67 +0.12 45 0 64 0
30MAR26 13.50 C 0.00 0.00 0.00 1.52 +0.09 45 0 1 0
30MAR26 14.00 C 0.00 0.00 0.00 1.38 +0.12 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.22 +0.09 44 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.10 +0.07 44 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.00 +0.07 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.91 +0.08 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.82 +0.06 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.75 +0.06 44 0 0 0
TOTAL CALL 1,073 29,665 +765
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 158 0 19 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 141 0 60 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 133 0 56 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 125 0 53 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 118 0 91 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 110 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 96 0 213 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5,695 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 277 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 527 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 231 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,036 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 -0.01 58 0 333 0
28MAR25 9.50 P 0.00 0.00 0.00 0.02 -0.01 59 0 737 0
28MAR25 9.75 P 0.03 0.03 0.03 0.03 -0.01 57 1 322 0
28MAR25 10.00 P 0.04 0.04 0.04 0.04 -0.03 54 1 797 0
28MAR25 10.50 P 0.18 0.18 0.09 0.10 -0.05 52 45 1,201 -11
28MAR25 11.00 P 0.31 0.31 0.20 0.22 -0.09 52 23 854 +2
28MAR25 11.50 P 0.61 0.61 0.57 0.42 -0.13 52 6 1,330 0
28MAR25 12.00 P 0.73 0.74 0.69 0.73 -0.13 55 60 593 0
28MAR25 12.50 P 1.27 1.27 1.05 1.08 -0.16 55 9 409 +1
28MAR25 13.00 P 0.00 0.00 0.00 1.49 -0.14 55 0 294 0
28MAR25 13.50 P 2.00 2.00 2.00 1.99 -0.10 67 3 17 -3
28MAR25 14.00 P 0.00 0.00 0.00 2.41 -0.16 54 0 2 0
28MAR25 14.50 P 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.40 -0.16 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.90 -0.16 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 4.40 -0.16 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 5.90 -0.16 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 6.40 -0.16 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 6.90 -0.16 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 7.40 -0.16 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 7.90 -0.16 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 8.40 -0.16 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 48 0
29APR25 7.25 P 0.01 0.01 0.01 0.01 0.00 61 1 38 +1
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 134 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 61 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 90 0
29APR25 8.25 P 0.00 0.00 0.00 0.02 -0.01 51 0 121 0
29APR25 8.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 249 0
29APR25 8.75 P 0.00 0.00 0.00 0.05 -0.01 52 0 255 0
29APR25 9.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 878 0
29APR25 9.25 P 0.00 0.00 0.00 0.09 -0.01 51 0 206 0
29APR25 9.50 P 0.10 0.10 0.10 0.12 -0.02 50 1 196 -1
29APR25 9.75 P 0.00 0.00 0.00 0.16 -0.03 50 0 594 0
29APR25 10.00 P 0.20 0.20 0.20 0.21 -0.04 50 10 566 +5
29APR25 10.50 P 0.37 0.37 0.34 0.35 -0.04 51 11 501 -1
29APR25 11.00 P 0.62 0.62 0.48 0.52 -0.08 50 17 442 0
29APR25 11.50 P 0.72 0.72 0.72 0.75 -0.11 50 5 230 +5
29APR25 12.00 P 1.11 1.11 1.00 1.03 -0.14 50 33 295 +14
29APR25 12.50 P 0.00 0.00 0.00 1.38 -0.14 52 0 98 0
29APR25 13.00 P 0.00 0.00 0.00 1.75 -0.15 53 0 507 0
29APR25 13.50 P 0.00 0.00 0.00 2.13 -0.12 52 0 54 0
29APR25 14.00 P 0.00 0.00 0.00 2.54 -0.14 51 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.99 -0.14 52 0 20 0
29APR25 15.00 P 0.00 0.00 0.00 3.45 -0.15 51 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.92 -0.16 50 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 4.41 -0.15 52 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 5.90 -0.16 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 6.40 -0.16 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 6.90 -0.16 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 7.40 -0.16 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 7.90 -0.16 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 8.40 -0.16 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29MAY25 7.25 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 21 0
29MAY25 7.75 P 0.00 0.00 0.00 0.03 -0.01 49 0 10 0
29MAY25 8.00 P 0.00 0.00 0.00 0.05 0.00 51 0 4 0
29MAY25 8.25 P 0.00 0.00 0.00 0.06 -0.01 49 0 10 0
29MAY25 8.50 P 0.07 0.07 0.07 0.09 0.00 51 6 22 +6
29MAY25 8.75 P 0.11 0.11 0.11 0.11 -0.02 49 5 27 -5
29MAY25 9.00 P 0.00 0.00 0.00 0.15 -0.01 50 0 75 0
29MAY25 9.25 P 0.00 0.00 0.00 0.19 -0.02 50 0 135 0
29MAY25 9.50 P 0.00 0.00 0.00 0.24 -0.02 50 0 54 0
29MAY25 9.75 P 0.00 0.00 0.00 0.30 -0.02 50 0 581 0
29MAY25 10.00 P 0.00 0.00 0.00 0.36 -0.03 50 0 646 0
29MAY25 10.50 P 0.56 0.56 0.56 0.52 -0.04 50 11 816 0
29MAY25 11.00 P 0.00 0.00 0.00 0.71 -0.08 49 0 897 0
29MAY25 11.50 P 0.00 0.00 0.00 0.96 -0.09 50 0 513 0
29MAY25 12.00 P 0.00 0.00 0.00 1.24 -0.12 50 0 383 0
29MAY25 12.50 P 0.00 0.00 0.00 1.57 -0.13 51 0 111 0
29MAY25 13.00 P 0.00 0.00 0.00 1.93 -0.08 51 0 204 0
29MAY25 13.50 P 0.00 0.00 0.00 2.28 -0.11 50 0 203 0
29MAY25 14.00 P 0.00 0.00 0.00 2.68 -0.12 50 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 3.10 -0.13 50 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 3.54 -0.13 51 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.99 -0.14 50 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 4.45 -0.15 50 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.93 -0.15 50 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 5.41 -0.16 49 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 5.90 -0.16 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 6.40 -0.16 0 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 6.90 -0.16 0 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 7.40 -0.16 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 7.90 -0.16 0 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 8.40 -0.16 0 0 0 0
27JUN25 6.75 P 0.02 0.02 0.02 0.01 -0.01 46 5 36 +5
27JUN25 7.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 19 0
27JUN25 7.25 P 0.00 0.00 0.00 0.04 0.00 51 0 39 0
27JUN25 7.50 P 0.00 0.00 0.00 0.05 0.00 50 0 72 0
27JUN25 7.75 P 0.00 0.00 0.00 0.07 0.00 50 0 27 0
27JUN25 8.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 285 0
27JUN25 8.25 P 0.00 0.00 0.00 0.11 -0.01 49 0 89 0
27JUN25 8.50 P 0.00 0.00 0.00 0.14 -0.02 49 0 69 0
27JUN25 8.75 P 0.18 0.18 0.18 0.18 -0.02 49 5 265 -5
27JUN25 9.00 P 0.00 0.00 0.00 0.23 -0.02 49 0 1,323 0
27JUN25 9.25 P 0.00 0.00 0.00 0.28 -0.02 49 0 216 0
27JUN25 9.50 P 0.00 0.00 0.00 0.34 -0.02 49 0 300 0
27JUN25 9.75 P 0.00 0.00 0.00 0.40 -0.03 49 0 222 0
27JUN25 10.00 P 0.45 0.46 0.45 0.48 -0.03 49 180 1,746 +180
27JUN25 10.50 P 0.67 0.67 0.67 0.65 -0.05 49 3 1,607 0
27JUN25 11.00 P 0.00 0.00 0.00 0.86 -0.08 49 0 475 0
27JUN25 11.50 P 0.00 0.00 0.00 1.11 -0.09 49 0 330 0
27JUN25 12.00 P 0.00 0.00 0.00 1.40 -0.11 49 0 274 0
27JUN25 12.50 P 0.00 0.00 0.00 1.72 -0.13 50 0 5,343 0
27JUN25 13.00 P 0.00 0.00 0.00 2.07 -0.07 51 0 92 0
27JUN25 13.50 P 0.00 0.00 0.00 2.41 -0.10 50 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.80 -0.11 50 0 60 0
27JUN25 14.50 P 0.00 0.00 0.00 3.20 -0.12 50 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 3.62 -0.13 49 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.06 -0.13 50 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 4.51 -0.14 50 0 3 0
27JUN25 16.50 P 0.00 0.00 0.00 4.97 -0.15 49 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 5.44 -0.15 49 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 5.92 -0.15 49 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 6.41 -0.15 50 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 6.90 -0.16 0 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 7.40 -0.16 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 7.90 -0.16 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 8.40 -0.16 0 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.09 0.00 48 0 129 0
29SEP25 7.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 5 0
29SEP25 7.25 P 0.00 0.00 0.00 0.14 -0.01 48 0 7 0
29SEP25 7.50 P 0.00 0.00 0.00 0.18 -0.01 48 0 8 0
29SEP25 7.75 P 0.00 0.00 0.00 0.22 -0.01 48 0 42 0
29SEP25 8.00 P 0.25 0.25 0.25 0.26 -0.02 48 5 37 -5
29SEP25 8.25 P 0.00 0.00 0.00 0.31 -0.02 47 0 30 0
29SEP25 8.50 P 0.00 0.00 0.00 0.37 -0.02 48 0 13 0
29SEP25 8.75 P 0.00 0.00 0.00 0.44 -0.04 48 0 41 0
29SEP25 9.00 P 0.00 0.00 0.00 0.51 -0.04 48 0 212 0
29SEP25 9.25 P 0.00 0.00 0.00 0.58 -0.02 48 0 80 0
29SEP25 9.50 P 0.00 0.00 0.00 0.65 -0.03 47 0 227 0
29SEP25 9.75 P 0.00 0.00 0.00 0.74 -0.03 47 0 70 0
29SEP25 10.00 P 0.81 0.81 0.81 0.83 -0.05 47 1 6 +1
29SEP25 10.50 P 1.10 1.10 1.10 1.04 -0.07 47 2 22 +2
29SEP25 11.00 P 0.00 0.00 0.00 1.28 -0.09 47 0 180 0
29SEP25 11.50 P 0.00 0.00 0.00 1.55 -0.11 47 0 277 0
29SEP25 12.00 P 0.00 0.00 0.00 1.86 -0.12 47 0 100 0
29SEP25 12.50 P 0.00 0.00 0.00 2.18 -0.09 47 0 117 0
29SEP25 13.00 P 0.00 0.00 0.00 2.52 -0.09 48 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.88 -0.09 48 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.24 -0.11 48 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.64 -0.10 48 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 4.03 -0.11 48 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.45 -0.11 48 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.87 -0.11 48 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 5.30 -0.12 48 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.74 -0.12 48 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 6.18 -0.14 48 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 6.64 -0.13 48 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 7.10 -0.13 48 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 7.56 -0.14 48 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 8.03 -0.14 48 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 8.50 -0.14 48 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.15 -0.02 46 0 269 0
30DEC25 7.00 P 0.00 0.00 0.00 0.19 -0.02 46 0 59 0
30DEC25 7.25 P 0.00 0.00 0.00 0.23 -0.02 46 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.27 -0.02 46 0 49 0
30DEC25 7.75 P 0.00 0.00 0.00 0.32 -0.03 46 0 5 0
30DEC25 8.00 P 0.00 0.00 0.00 0.38 -0.02 46 0 55 0
30DEC25 8.25 P 0.00 0.00 0.00 0.44 -0.03 46 0 2 0
30DEC25 8.50 P 0.44 0.44 0.44 0.51 -0.03 46 5 202 +5
30DEC25 8.75 P 0.00 0.00 0.00 0.58 -0.04 46 0 87 0
30DEC25 9.00 P 0.00 0.00 0.00 0.66 -0.05 46 0 81 0
30DEC25 9.25 P 0.00 0.00 0.00 0.75 -0.02 46 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.81 -0.05 45 0 444 0
30DEC25 9.75 P 0.00 0.00 0.00 0.91 -0.05 45 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.01 -0.06 45 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 1.24 -0.08 45 0 70 0
30DEC25 11.00 P 0.00 0.00 0.00 1.49 -0.10 45 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.77 -0.11 45 0 25 0
30DEC25 12.00 P 0.00 0.00 0.00 2.08 -0.12 46 0 20 0
30DEC25 12.50 P 0.00 0.00 0.00 2.41 -0.08 46 0 40 0
30DEC25 13.00 P 0.00 0.00 0.00 2.72 -0.10 46 0 20 0
30DEC25 13.50 P 0.00 0.00 0.00 3.06 -0.11 46 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 3.43 -0.11 46 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.80 -0.12 46 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.19 -0.13 46 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.59 -0.13 46 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.00 -0.14 46 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.43 -0.13 46 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.85 -0.14 46 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.29 -0.14 46 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.74 -0.14 46 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.18 -0.15 45 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.64 -0.15 46 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.10 -0.15 46 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.56 -0.15 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.62 -0.01 45 0 15 0
30MAR26 8.75 P 0.00 0.00 0.00 0.70 -0.02 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.79 -0.02 45 0 8 0
30MAR26 9.25 P 0.00 0.00 0.00 0.87 -0.01 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.94 -0.04 44 0 41 0
30MAR26 9.75 P 0.00 0.00 0.00 1.04 -0.03 43 0 251 0
30MAR26 10.00 P 0.00 0.00 0.00 1.15 -0.05 44 0 60 0
30MAR26 10.50 P 0.00 0.00 0.00 1.38 -0.08 44 0 20 0
30MAR26 11.00 P 1.63 1.64 1.63 1.65 -0.09 44 2 2 +2
30MAR26 11.50 P 1.96 1.96 1.94 1.94 -0.08 44 60 385 0
30MAR26 12.00 P 2.27 2.27 2.27 2.25 -0.08 45 20 80 +20
30MAR26 12.50 P 0.00 0.00 0.00 2.58 -0.03 45 0 20 0
30MAR26 13.00 P 0.00 0.00 0.00 2.87 -0.07 44 0 42 0
30MAR26 13.50 P 0.00 0.00 0.00 3.21 -0.07 44 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.57 -0.08 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.94 -0.08 44 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.32 -0.09 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.72 -0.09 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.12 -0.09 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.53 -0.11 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.95 -0.11 44 0 0 0
TOTAL PUT 536 43,095 +218
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 18.34
28MAR25 9.25 C 0.00 0.00 0.00 9.10 +1.09 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 8.85 +1.09 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 8.60 +1.09 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 8.36 +1.10 119 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 7.86 +1.10 108 0 30 0
28MAR25 11.00 C 0.00 0.00 0.00 7.36 +1.10 97 0 30 0
28MAR25 11.50 C 0.00 0.00 0.00 6.86 +1.10 87 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 6.36 +1.10 76 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 5.86 +1.10 65 0 5 0
28MAR25 13.00 C 0.00 0.00 0.00 5.36 +1.09 46 0 30 0
28MAR25 13.50 C 0.00 0.00 0.00 4.86 +1.09 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 4.37 +1.08 61 0 775 0
28MAR25 14.50 C 0.00 0.00 0.00 3.88 +1.06 61 0 1,134 0
28MAR25 15.00 C 0.00 0.00 0.00 3.40 +1.03 61 0 530 0
28MAR25 15.50 C 0.00 0.00 0.00 2.93 +0.99 60 0 790 0
28MAR25 16.00 C 0.00 0.00 0.00 2.49 +0.95 60 0 458 0
28MAR25 16.50 C 0.00 0.00 0.00 2.08 +0.88 61 0 958 0
28MAR25 17.00 C 1.48 1.48 1.48 1.69 +0.78 60 2 3,098 0
28MAR25 17.50 C 0.00 0.00 0.00 1.36 +0.68 61 0 1,463 0
28MAR25 18.00 C 0.91 1.06 0.91 1.05 +0.53 60 112 2,219 -52
28MAR25 18.50 C 0.60 0.85 0.60 0.82 +0.45 61 84 775 +53
28MAR25 19.00 C 0.43 0.65 0.43 0.63 +0.38 62 66 616 +19
28MAR25 19.50 C 0.50 0.52 0.49 0.46 +0.29 62 946 400 -595
28MAR25 20.00 C 0.24 0.40 0.24 0.33 +0.22 61 542 2,280 +125
28MAR25 21.00 C 0.18 0.23 0.18 0.16 +0.11 61 49 672 +40
28MAR25 22.00 C 0.11 0.14 0.11 0.07 +0.05 61 38 608 +2
28MAR25 23.00 C 0.06 0.07 0.06 0.03 +0.02 61 60 820 +60
28MAR25 24.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 340 0
28MAR25 25.00 C 0.01 0.01 0.01 0.01 0.00 68 20 118 -20
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 157 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 312 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 32 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29APR25 10.00 C 0.00 0.00 0.00 8.39 +1.10 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 7.89 +1.09 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 7.40 +1.10 56 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.90 +1.09 47 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.41 +1.09 52 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.92 +1.09 51 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.43 +1.07 49 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.95 +1.06 49 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.49 +1.04 50 0 7 0
29APR25 14.50 C 0.00 0.00 0.00 4.03 +1.01 49 0 652 0
29APR25 15.00 C 0.00 0.00 0.00 3.60 +0.98 50 0 132 0
29APR25 15.50 C 0.00 0.00 0.00 3.18 +0.97 50 0 892 0
29APR25 16.00 C 0.00 0.00 0.00 2.76 +0.88 48 0 1,375 0
29APR25 16.50 C 0.00 0.00 0.00 2.41 +0.84 49 0 786 0
29APR25 17.00 C 1.89 1.89 1.89 2.08 +0.77 49 3 586 -3
29APR25 17.50 C 0.00 0.00 0.00 1.76 +0.68 49 0 671 0
29APR25 18.00 C 0.00 0.00 0.00 1.50 +0.59 49 0 530 0
29APR25 18.50 C 0.00 0.00 0.00 1.28 +0.54 50 0 661 0
29APR25 19.00 C 0.82 1.00 0.82 1.09 +0.50 51 35 669 0
29APR25 19.50 C 0.74 0.95 0.74 0.90 +0.43 51 14 404 +10
29APR25 20.00 C 0.58 0.76 0.58 0.74 +0.37 51 5 401 0
29APR25 21.00 C 0.50 0.60 0.50 0.49 +0.27 51 64 389 +43
29APR25 22.00 C 0.41 0.44 0.41 0.31 +0.18 50 7 829 0
29APR25 23.00 C 0.00 0.00 0.00 0.19 +0.12 50 0 237 0
29APR25 24.00 C 0.20 0.20 0.20 0.12 +0.08 50 2 41 +2
29APR25 25.00 C 0.00 0.00 0.00 0.07 +0.04 50 0 2 0
29APR25 26.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 7.44 +1.09 47 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.95 +1.08 46 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.47 +1.08 48 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.99 +1.06 47 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.53 +1.05 48 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 5.07 +1.03 48 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.63 +1.00 48 0 68 0
29MAY25 14.50 C 0.00 0.00 0.00 4.21 +0.98 48 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 3.80 +0.94 48 0 55 0
29MAY25 15.50 C 0.00 0.00 0.00 3.41 +0.95 48 0 1,038 0
29MAY25 16.00 C 0.00 0.00 0.00 3.05 +0.91 48 0 1,187 0
29MAY25 16.50 C 2.44 2.53 2.44 2.68 +0.81 47 4 1,330 0
29MAY25 17.00 C 0.00 0.00 0.00 2.37 +0.75 47 0 489 0
29MAY25 17.50 C 0.00 0.00 0.00 2.09 +0.68 47 0 242 0
29MAY25 18.00 C 1.82 1.82 1.82 1.84 +0.62 48 20 2,819 -20
29MAY25 18.50 C 0.00 0.00 0.00 1.62 +0.57 48 0 161 0
29MAY25 19.00 C 0.00 0.00 0.00 1.42 +0.52 49 0 53 0
29MAY25 19.50 C 0.00 0.00 0.00 1.24 +0.49 49 0 175 0
29MAY25 20.00 C 1.02 1.02 1.02 1.07 +0.44 49 10 170 0
29MAY25 21.00 C 0.00 0.00 0.00 0.78 +0.35 49 0 218 0
29MAY25 22.00 C 0.00 0.00 0.00 0.56 +0.27 49 0 260 0
29MAY25 23.00 C 0.46 0.46 0.46 0.40 +0.20 49 80 186 +80
29MAY25 24.00 C 0.00 0.00 0.00 0.28 +0.15 49 0 5 0
29MAY25 25.00 C 0.00 0.00 0.00 0.19 +0.11 48 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.13 +0.08 48 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 9.19 +1.10 51 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 8.94 +1.09 45 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 8.70 +1.10 52 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 8.45 +1.09 48 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.96 +1.09 47 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 7.48 +1.09 49 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 7.00 +1.08 49 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 6.53 +1.07 49 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 6.07 +1.05 49 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.62 +1.03 49 0 3 0
27JUN25 13.50 C 0.00 0.00 0.00 5.18 +1.01 48 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 4.76 +0.98 49 0 18 0
27JUN25 14.50 C 0.00 0.00 0.00 4.35 +0.94 48 0 15 0
27JUN25 15.00 C 0.00 0.00 0.00 3.97 +0.91 48 0 436 0
27JUN25 15.50 C 0.00 0.00 0.00 3.60 +0.95 48 0 306 0
27JUN25 16.00 C 0.00 0.00 0.00 3.26 +0.90 48 0 285 0
27JUN25 16.50 C 0.00 0.00 0.00 2.89 +0.80 47 0 119 0
27JUN25 17.00 C 2.54 2.54 2.54 2.59 +0.74 47 4 1,233 0
27JUN25 17.50 C 0.00 0.00 0.00 2.32 +0.68 47 0 703 0
27JUN25 18.00 C 1.90 1.90 1.90 2.08 +0.63 48 1 3,119 0
27JUN25 18.50 C 0.00 0.00 0.00 1.87 +0.58 48 0 305 0
27JUN25 19.00 C 1.51 1.51 1.51 1.68 +0.54 49 2 3,653 0
27JUN25 19.50 C 0.00 0.00 0.00 1.51 +0.51 49 0 29 0
27JUN25 20.00 C 0.97 0.97 0.97 1.34 +0.48 49 4 222 +4
27JUN25 21.00 C 0.00 0.00 0.00 1.04 +0.40 49 0 208 0
27JUN25 22.00 C 0.00 0.00 0.00 0.79 +0.32 49 0 202 0
27JUN25 23.00 C 0.00 0.00 0.00 0.60 +0.26 49 0 490 0
27JUN25 24.00 C 0.00 0.00 0.00 0.45 +0.21 49 0 156 0
27JUN25 25.00 C 0.00 0.00 0.00 0.33 +0.16 49 0 47 0
27JUN25 26.00 C 0.00 0.00 0.00 0.24 +0.12 48 0 70 0
27JUN25 27.00 C 0.00 0.00 0.00 0.18 +0.09 48 0 80 0
27JUN25 28.00 C 0.00 0.00 0.00 0.13 +0.07 48 0 19 0
27JUN25 29.00 C 0.00 0.00 0.00 0.10 +0.06 49 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.07 +0.04 48 0 162 0
29SEP25 9.25 C 0.00 0.00 0.00 9.21 +1.09 49 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.97 +1.09 49 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.73 +1.08 48 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 8.50 +1.08 49 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 8.03 +1.07 48 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.58 +1.06 49 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 7.14 +1.04 49 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 6.71 +1.03 48 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 6.30 +1.01 49 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.90 +0.99 48 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.52 +0.96 49 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.16 +0.94 49 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.80 +0.90 48 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 4.48 +0.88 48 0 175 0
29SEP25 15.50 C 0.00 0.00 0.00 4.16 +0.85 48 0 700 0
29SEP25 16.00 C 0.00 0.00 0.00 3.87 +0.83 48 0 900 0
29SEP25 16.50 C 0.00 0.00 0.00 3.59 +0.79 48 0 80 0
29SEP25 17.00 C 0.00 0.00 0.00 3.32 +0.76 48 0 31 0
29SEP25 17.50 C 0.00 0.00 0.00 3.08 +0.73 48 0 50 0
29SEP25 18.00 C 0.00 0.00 0.00 2.84 +0.69 49 0 113 0
29SEP25 18.50 C 0.00 0.00 0.00 2.62 +0.66 48 0 216 0
29SEP25 19.00 C 0.00 0.00 0.00 2.42 +0.62 48 0 89 0
29SEP25 19.50 C 0.00 0.00 0.00 2.22 +0.59 48 0 15 0
29SEP25 20.00 C 0.00 0.00 0.00 2.05 +0.56 48 0 3,462 0
29SEP25 21.00 C 0.00 0.00 0.00 1.73 +0.50 48 0 50 0
29SEP25 22.00 C 0.00 0.00 0.00 1.46 +0.44 48 0 10 0
29SEP25 23.00 C 0.00 0.00 0.00 1.23 +0.39 48 0 3,462 0
29SEP25 24.00 C 0.00 0.00 0.00 1.03 +0.34 48 0 30 0
29SEP25 25.00 C 0.00 0.00 0.00 0.87 +0.30 48 0 52 0
29SEP25 26.00 C 0.00 0.00 0.00 0.72 +0.26 48 0 1 0
29SEP25 27.00 C 0.00 0.00 0.00 0.61 +0.23 49 0 0 0
29SEP25 28.00 C 0.50 0.50 0.50 0.50 +0.20 48 4 4 +4
29SEP25 29.00 C 0.00 0.00 0.00 0.42 +0.17 48 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.35 +0.15 49 0 4 0
30DEC25 10.00 C 0.00 0.00 0.00 8.65 +1.06 48 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.22 +1.05 48 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.81 +1.04 48 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.41 +1.02 48 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.02 +1.01 48 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.65 +0.99 48 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.29 +0.98 49 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.94 +0.95 48 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.60 +0.92 48 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.29 +0.91 48 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.98 +0.88 48 0 20 0
30DEC25 15.50 C 0.00 0.00 0.00 4.69 +0.86 48 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.42 +0.84 48 0 15 0
30DEC25 16.50 C 0.00 0.00 0.00 4.15 +0.80 48 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 3.91 +0.80 48 0 20 0
30DEC25 17.50 C 0.00 0.00 0.00 3.67 +0.76 48 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.44 +0.72 48 0 27 0
30DEC25 18.50 C 0.00 0.00 0.00 3.24 +0.72 48 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.04 +0.68 48 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.84 +0.64 48 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.66 +0.62 48 0 6 0
30DEC25 21.00 C 0.00 0.00 0.00 2.35 +0.58 48 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.06 +0.54 49 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 1.80 +0.48 48 0 2 0
30DEC25 24.00 C 0.00 0.00 0.00 1.58 +0.45 48 0 15 0
30DEC25 25.00 C 0.00 0.00 0.00 1.38 +0.40 48 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 1.17 +0.33 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.98 +0.99 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.65 +0.97 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.31 +0.94 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.01 +0.94 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.71 +0.91 48 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.42 +0.89 48 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.15 +0.88 48 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.89 +0.85 48 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.63 +0.82 48 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.40 +0.82 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.18 +0.79 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.95 +0.75 48 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.75 +0.75 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.56 +0.73 48 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.37 +0.70 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.18 +0.66 48 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.87 +0.64 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.56 +0.58 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.31 +0.56 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.07 +0.51 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.85 +0.48 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.67 +0.44 48 0 0 0
TOTAL CALL 2,178 57,862 -248
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 146 0 30 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 141 0 62 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 175 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 67 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 77 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 172 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 339 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 162 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 774 0
28MAR25 13.50 P 0.02 0.02 0.02 0.01 0.00 71 10 901 -10
28MAR25 14.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 1,094 0
28MAR25 14.50 P 0.00 0.00 0.00 0.02 -0.04 62 0 1,899 0
28MAR25 15.00 P 0.00 0.00 0.00 0.04 -0.06 62 20 4,012 -20
28MAR25 15.50 P 0.09 0.09 0.09 0.07 -0.11 61 36 2,415 0
28MAR25 16.00 P 0.13 0.13 0.11 0.12 -0.17 60 24 1,883 0
28MAR25 16.50 P 0.25 0.26 0.21 0.20 -0.25 59 44 952 0
28MAR25 17.00 P 0.60 0.60 0.28 0.32 -0.36 60 175 713 -160
28MAR25 17.50 P 0.58 0.60 0.49 0.47 -0.48 59 260 257 -118
28MAR25 18.00 P 0.69 0.69 0.69 0.67 -0.60 59 2 263 0
28MAR25 18.50 P 1.10 1.14 1.05 0.94 -0.70 60 14 336 -11
28MAR25 19.00 P 0.00 0.00 0.00 1.25 -0.73 61 0 154 0
28MAR25 19.50 P 0.00 0.00 0.00 1.59 -0.81 61 0 514 0
28MAR25 20.00 P 0.00 0.00 0.00 1.95 -0.89 60 0 558 0
28MAR25 21.00 P 0.00 0.00 0.00 2.79 -0.99 60 0 217 0
28MAR25 22.00 P 0.00 0.00 0.00 3.71 -1.05 61 0 30 0
28MAR25 23.00 P 0.00 0.00 0.00 4.67 -1.09 60 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 5.66 -1.10 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.66 -1.10 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.66 -1.10 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.66 -1.10 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.66 -1.10 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.66 -1.10 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.66 -1.10 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.66 -1.10 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 13.66 -1.10 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 14.66 -1.10 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 72 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 80 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 186 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 140 0
29APR25 13.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 112 0
29APR25 13.50 P 0.00 0.00 0.00 0.05 -0.03 51 0 623 0
29APR25 14.00 P 0.00 0.00 0.00 0.08 -0.05 50 0 414 0
29APR25 14.50 P 0.00 0.00 0.00 0.12 -0.08 50 0 245 0
29APR25 15.00 P 0.00 0.00 0.00 0.18 -0.12 50 12 2,484 0
29APR25 15.50 P 0.26 0.26 0.26 0.26 -0.16 49 13 1,791 +13
29APR25 16.00 P 0.50 0.50 0.34 0.36 -0.22 49 27 2,206 +3
29APR25 16.50 P 0.51 0.51 0.45 0.49 -0.28 49 42 348 0
29APR25 17.00 P 0.65 0.65 0.65 0.65 -0.37 49 4 331 +4
29APR25 17.50 P 0.00 0.00 0.00 0.84 -0.46 49 0 264 0
29APR25 18.00 P 1.10 1.10 1.10 1.06 -0.56 48 5 117 +5
29APR25 18.50 P 1.45 1.45 1.45 1.34 -0.61 49 2 68 +2
29APR25 19.00 P 0.00 0.00 0.00 1.64 -0.61 50 0 30 0
29APR25 19.50 P 0.00 0.00 0.00 1.99 -0.65 51 0 30 0
29APR25 20.00 P 0.00 0.00 0.00 2.29 -0.75 50 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 3.05 -0.85 50 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 3.88 -0.94 50 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.77 -1.01 49 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.71 -1.05 50 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.67 -1.09 49 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.66 -1.10 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 28 0
29MAY25 12.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 4 0
29MAY25 12.50 P 0.00 0.00 0.00 0.05 -0.03 48 0 6 0
29MAY25 13.00 P 0.00 0.00 0.00 0.08 -0.05 48 0 26 0
29MAY25 13.50 P 0.00 0.00 0.00 0.12 -0.07 48 0 136 0
29MAY25 14.00 P 0.00 0.00 0.00 0.17 -0.09 48 0 223 0
29MAY25 14.50 P 0.00 0.00 0.00 0.24 -0.12 47 0 326 0
29MAY25 15.00 P 0.00 0.00 0.00 0.33 -0.16 48 0 644 0
29MAY25 15.50 P 0.00 0.00 0.00 0.43 -0.21 47 0 1,839 0
29MAY25 16.00 P 0.00 0.00 0.00 0.56 -0.25 47 0 2,813 0
29MAY25 16.50 P 0.00 0.00 0.00 0.72 -0.31 47 0 706 0
29MAY25 17.00 P 0.90 0.90 0.90 0.90 -0.38 47 40 364 -40
29MAY25 17.50 P 0.00 0.00 0.00 1.10 -0.46 47 0 310 0
29MAY25 18.00 P 0.00 0.00 0.00 1.34 -0.53 47 0 165 0
29MAY25 18.50 P 0.00 0.00 0.00 1.62 -0.58 48 0 30 0
29MAY25 19.00 P 0.00 0.00 0.00 1.92 -0.58 48 0 90 0
29MAY25 19.50 P 0.00 0.00 0.00 2.26 -0.59 49 0 150 0
29MAY25 20.00 P 0.00 0.00 0.00 2.55 -0.69 48 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.27 -0.78 48 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.06 -0.87 48 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 4.91 -0.93 48 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 5.80 -0.99 48 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.73 -1.04 48 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 7.69 -1.07 48 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 152 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 13 0
27JUN25 10.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 60 0
27JUN25 11.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 153 0
27JUN25 11.50 P 0.00 0.00 0.00 0.06 -0.03 49 0 1,200 0
27JUN25 12.00 P 0.00 0.00 0.00 0.08 -0.05 48 0 166 0
27JUN25 12.50 P 0.00 0.00 0.00 0.12 -0.06 48 0 143 0
27JUN25 13.00 P 0.00 0.00 0.00 0.18 -0.08 49 0 183 0
27JUN25 13.50 P 0.00 0.00 0.00 0.24 -0.10 48 0 188 0
27JUN25 14.00 P 0.00 0.00 0.00 0.32 -0.13 48 0 128 0
27JUN25 14.50 P 0.00 0.00 0.00 0.41 -0.17 48 0 1,050 0
27JUN25 15.00 P 0.55 0.55 0.55 0.53 -0.20 48 2 8,394 0
27JUN25 15.50 P 0.00 0.00 0.00 0.66 -0.24 48 0 2,460 0
27JUN25 16.00 P 0.00 0.00 0.00 0.83 -0.29 48 0 2,526 0
27JUN25 16.50 P 0.00 0.00 0.00 1.00 -0.36 47 0 639 0
27JUN25 17.00 P 0.00 0.00 0.00 1.20 -0.43 47 0 1,403 0
27JUN25 17.50 P 0.00 0.00 0.00 1.44 -0.49 48 0 696 0
27JUN25 18.00 P 0.00 0.00 0.00 1.71 -0.54 48 0 71 0
27JUN25 18.50 P 2.00 2.00 2.00 2.00 -0.56 49 5 110 0
27JUN25 19.00 P 0.00 0.00 0.00 2.31 -0.52 49 0 35 0
27JUN25 19.50 P 0.00 0.00 0.00 2.64 -0.55 50 0 14 0
27JUN25 20.00 P 0.00 0.00 0.00 2.91 -0.64 48 0 85 0
27JUN25 21.00 P 0.00 0.00 0.00 3.61 -0.73 48 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 4.38 -0.78 49 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 5.19 -0.85 49 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 6.03 -0.91 48 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.91 -0.95 48 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.82 -0.99 48 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.76 -1.02 49 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.71 -1.05 49 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.68 -1.08 49 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.66 -1.10 0 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.05 -0.01 49 0 116 0
29SEP25 9.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.07 -0.02 48 0 20 0
29SEP25 10.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 60 0
29SEP25 10.50 P 0.00 0.00 0.00 0.12 -0.04 48 0 21 0
29SEP25 11.00 P 0.00 0.00 0.00 0.17 -0.04 49 0 10 0
29SEP25 11.50 P 0.00 0.00 0.00 0.22 -0.07 48 0 20 0
29SEP25 12.00 P 0.00 0.00 0.00 0.29 -0.08 48 0 23 0
29SEP25 12.50 P 0.00 0.00 0.00 0.37 -0.10 48 0 25 0
29SEP25 13.00 P 0.00 0.00 0.00 0.47 -0.12 48 0 483 0
29SEP25 13.50 P 0.00 0.00 0.00 0.58 -0.15 48 0 570 0
29SEP25 14.00 P 0.00 0.00 0.00 0.72 -0.16 49 0 1,241 0
29SEP25 14.50 P 0.00 0.00 0.00 0.86 -0.19 49 0 935 0
29SEP25 15.00 P 0.00 0.00 0.00 1.02 -0.22 48 0 610 0
29SEP25 15.50 P 0.00 0.00 0.00 1.20 -0.25 48 0 273 0
29SEP25 16.00 P 0.00 0.00 0.00 1.40 -0.28 49 0 385 0
29SEP25 16.50 P 0.00 0.00 0.00 1.61 -0.32 48 0 60 0
29SEP25 17.00 P 0.00 0.00 0.00 1.83 -0.35 48 0 681 0
29SEP25 17.50 P 0.00 0.00 0.00 2.08 -0.39 48 0 240 0
29SEP25 18.00 P 0.00 0.00 0.00 2.34 -0.42 48 0 400 0
29SEP25 18.50 P 0.00 0.00 0.00 2.62 -0.45 48 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 2.91 -0.49 48 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 3.21 -0.52 48 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 3.54 -0.54 49 0 157 0
29SEP25 21.00 P 0.00 0.00 0.00 4.20 -0.61 48 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 4.93 -0.67 48 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 5.69 -0.73 48 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.49 -0.77 48 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 7.32 -0.82 48 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 8.17 -0.86 48 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.06 -0.89 48 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.95 -0.93 48 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.87 -0.96 48 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.80 -0.99 48 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.19 -0.04 48 0 161 0
30DEC25 10.50 P 0.00 0.00 0.00 0.26 -0.05 49 0 20 0
30DEC25 11.00 P 0.00 0.00 0.00 0.33 -0.06 49 0 64 0
30DEC25 11.50 P 0.00 0.00 0.00 0.41 -0.08 48 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.51 -0.09 48 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.62 -0.11 48 0 24 0
30DEC25 13.00 P 0.00 0.00 0.00 0.75 -0.12 49 0 35 0
30DEC25 13.50 P 0.00 0.00 0.00 0.89 -0.15 48 0 1 0
30DEC25 14.00 P 0.00 0.00 0.00 1.04 -0.17 49 0 62 0
30DEC25 14.50 P 0.00 0.00 0.00 1.21 -0.19 48 0 1,600 0
30DEC25 15.00 P 0.00 0.00 0.00 1.39 -0.23 48 0 25 0
30DEC25 15.50 P 0.00 0.00 0.00 1.59 -0.24 48 0 77 0
30DEC25 16.00 P 0.00 0.00 0.00 1.81 -0.27 48 0 26 0
30DEC25 16.50 P 0.00 0.00 0.00 2.03 -0.30 49 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.27 -0.32 48 0 578 0
30DEC25 17.50 P 0.00 0.00 0.00 2.53 -0.35 48 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.79 -0.38 48 0 80 0
30DEC25 18.50 P 0.00 0.00 0.00 3.07 -0.40 48 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.37 -0.43 48 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.67 -0.47 48 0 0 0
30DEC25 20.00 P 4.21 4.21 4.21 3.98 -0.49 48 1 7 +1
30DEC25 21.00 P 0.00 0.00 0.00 4.65 -0.55 48 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.35 -0.59 48 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.09 -0.65 48 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.86 -0.69 48 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.66 -0.74 48 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.49 -0.77 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.84 -0.12 48 0 40 0
30MAR26 13.00 P 0.00 0.00 0.00 0.99 -0.13 48 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.14 -0.16 48 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.32 -0.16 48 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.50 -0.20 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.70 -0.21 48 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.92 -0.22 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.14 -0.26 48 0 8 0
30MAR26 16.50 P 0.00 0.00 0.00 2.37 -0.28 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.62 -0.30 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.88 -0.33 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.15 -0.36 48 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.44 -0.37 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.73 -0.39 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.03 -0.43 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.34 -0.46 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.01 -0.49 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.69 -0.55 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.42 -0.58 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.17 -0.64 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.96 -0.66 48 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.77 -0.71 48 0 0 0
TOTAL PUT 738 64,416 -331
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 36.85
28MAR25 21.00 C 0.00 0.00 0.00 15.88 -0.25 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 14.88 -0.26 0 0 1 0
28MAR25 23.00 C 0.00 0.00 0.00 13.89 -0.25 88 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 12.89 -0.25 77 0 2 0
28MAR25 25.00 C 0.00 0.00 0.00 11.89 -0.25 66 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 10.89 -0.25 46 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 9.89 -0.25 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 8.89 -0.26 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 7.89 -0.26 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 6.90 -0.25 40 0 91 0
28MAR25 31.00 C 0.00 0.00 0.00 5.90 -0.25 33 0 246 0
28MAR25 32.00 C 0.00 0.00 0.00 4.90 -0.25 24 0 307 0
28MAR25 33.00 C 4.13 4.13 4.13 3.91 -0.38 26 1 927 -1
28MAR25 34.00 C 3.18 3.18 3.18 2.96 -0.32 28 3 1,120 -3
28MAR25 35.00 C 2.20 2.20 2.14 2.08 -0.25 28 40 1,230 -40
28MAR25 36.00 C 0.00 0.00 0.00 1.27 -0.24 25 0 1,597 0
28MAR25 37.00 C 0.80 0.80 0.63 0.66 -0.20 24 58 996 +35
28MAR25 38.00 C 0.38 0.43 0.28 0.30 -0.12 24 64 694 +12
28MAR25 39.00 C 0.15 0.15 0.11 0.12 -0.06 24 75 710 -7
28MAR25 40.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 535 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 531 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 86 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 42 0 59 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 93 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,362 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29APR25 22.00 C 0.00 0.00 0.00 14.96 -0.25 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 13.97 -0.25 48 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 12.97 -0.25 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 11.98 -0.25 40 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 10.98 -0.25 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 9.99 -0.25 32 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 8.99 -0.25 0 0 29 0
29APR25 29.00 C 0.00 0.00 0.00 8.00 -0.25 26 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 7.01 -0.25 25 0 47 0
29APR25 31.00 C 0.00 0.00 0.00 6.02 -0.25 22 0 243 0
29APR25 32.00 C 0.00 0.00 0.00 5.06 -0.24 23 0 51 0
29APR25 33.00 C 0.00 0.00 0.00 4.12 -0.33 23 0 255 0
29APR25 34.00 C 0.00 0.00 0.00 3.24 -0.32 22 0 175 0
29APR25 35.00 C 0.00 0.00 0.00 2.45 -0.27 23 0 261 0
29APR25 36.00 C 0.00 0.00 0.00 1.73 -0.25 22 0 262 0
29APR25 37.00 C 1.18 1.25 1.18 1.24 -0.12 23 16 386 +5
29APR25 38.00 C 0.83 0.86 0.80 0.84 -0.07 23 894 1,493 +798
29APR25 39.00 C 0.55 0.55 0.47 0.52 -0.05 23 248 527 +212
29APR25 40.00 C 0.34 0.34 0.31 0.31 -0.03 23 45 280 +15
29APR25 41.00 C 0.19 0.19 0.16 0.18 -0.01 23 5 76 0
29APR25 42.00 C 0.00 0.00 0.00 0.10 0.00 23 0 89 0
29APR25 43.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29APR25 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 14.04 -0.25 0 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 13.05 -0.25 28 0 1 0
29MAY25 25.00 C 0.00 0.00 0.00 12.06 -0.25 29 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 11.07 -0.25 28 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 10.08 -0.25 26 0 0 0
29MAY25 28.00 C 9.55 9.55 9.35 9.09 -0.25 24 201 201 +201
29MAY25 29.00 C 0.00 0.00 0.00 8.10 -0.25 22 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 7.13 -0.24 23 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 6.17 -0.24 23 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 5.24 -0.24 22 0 2 0
29MAY25 33.00 C 0.00 0.00 0.00 4.36 -0.36 23 0 52 0
29MAY25 34.00 C 0.00 0.00 0.00 3.58 -0.28 23 0 93 0
29MAY25 35.00 C 2.99 2.99 2.91 2.78 -0.29 22 4 64 +2
29MAY25 36.00 C 0.00 0.00 0.00 2.16 -0.23 22 0 169 0
29MAY25 37.00 C 1.72 1.72 1.57 1.65 -0.16 23 4 272 +4
29MAY25 38.00 C 1.20 1.20 1.20 1.14 -0.19 22 38 399 +38
29MAY25 39.00 C 0.00 0.00 0.00 0.84 -0.11 23 0 172 0
29MAY25 40.00 C 0.56 0.56 0.56 0.58 -0.07 23 1 57 0
29MAY25 41.00 C 0.42 0.42 0.38 0.39 -0.05 23 3 40 +2
29MAY25 42.00 C 0.00 0.00 0.00 0.25 -0.04 23 0 47 0
29MAY25 43.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 12 0
29MAY25 44.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 16 0
29MAY25 45.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 4 0
29MAY25 46.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 16.09 -0.25 36 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 15.10 -0.25 29 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 14.11 -0.25 0 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 13.12 -0.26 0 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 12.13 -0.26 0 0 10 0
27JUN25 26.00 C 0.00 0.00 0.00 11.15 -0.25 26 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 10.16 -0.25 23 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 9.18 -0.25 23 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 8.21 -0.24 24 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 7.25 -0.24 23 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 6.31 -0.23 23 0 2 0
27JUN25 32.00 C 0.00 0.00 0.00 5.42 -0.21 23 0 56 0
27JUN25 33.00 C 0.00 0.00 0.00 4.56 -0.34 23 0 54 0
27JUN25 34.00 C 0.00 0.00 0.00 3.75 -0.33 22 0 86 0
27JUN25 35.00 C 3.29 3.29 3.21 3.04 -0.28 22 19 365 +18
27JUN25 36.00 C 2.49 2.49 2.49 2.40 -0.26 22 30 278 0
27JUN25 37.00 C 0.00 0.00 0.00 1.91 -0.17 23 0 550 0
27JUN25 38.00 C 0.00 0.00 0.00 1.46 -0.13 23 0 345 0
27JUN25 39.00 C 1.05 1.05 1.05 1.09 -0.10 23 1 113 +1
27JUN25 40.00 C 0.00 0.00 0.00 0.82 -0.06 23 0 77 0
27JUN25 41.00 C 0.00 0.00 0.00 0.59 -0.04 23 0 231 0
27JUN25 42.00 C 0.41 0.41 0.41 0.42 -0.02 23 1 127 +1
27JUN25 43.00 C 0.00 0.00 0.00 0.29 -0.01 23 0 173 0
27JUN25 44.00 C 0.00 0.00 0.00 0.20 -0.01 23 0 53 0
27JUN25 45.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 212 0
27JUN25 46.00 C 0.00 0.00 0.00 0.09 0.00 23 0 277 0
27JUN25 47.00 C 0.10 0.10 0.10 0.05 -0.01 23 30 60 +30
27JUN25 48.00 C 0.00 0.00 0.00 0.03 0.00 23 0 13 0
27JUN25 49.00 C 0.00 0.00 0.00 0.02 0.00 23 0 118 0
29SEP25 22.00 C 0.00 0.00 0.00 15.10 -0.25 31 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 14.11 -0.26 20 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 13.12 -0.26 0 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 12.13 -0.26 0 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 11.15 -0.25 24 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 10.16 -0.26 21 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 9.19 -0.25 23 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 8.23 -0.25 23 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 7.29 -0.25 23 0 3 0
29SEP25 31.00 C 0.00 0.00 0.00 6.39 -0.24 23 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 5.54 -0.22 23 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 4.75 -0.21 23 0 12 0
29SEP25 34.00 C 0.00 0.00 0.00 4.02 -0.19 23 0 24 0
29SEP25 35.00 C 0.00 0.00 0.00 3.37 -0.17 23 0 13 0
29SEP25 36.00 C 2.90 2.90 2.88 2.80 -0.14 23 30 77 -1
29SEP25 37.00 C 0.00 0.00 0.00 2.30 -0.12 23 0 55 0
29SEP25 38.00 C 0.00 0.00 0.00 1.87 -0.11 23 0 86 0
29SEP25 39.00 C 0.00 0.00 0.00 1.51 -0.10 23 0 18 0
29SEP25 40.00 C 0.00 0.00 0.00 1.21 -0.08 23 0 121 0
29SEP25 41.00 C 0.00 0.00 0.00 0.96 -0.06 23 0 5 0
29SEP25 42.00 C 0.00 0.00 0.00 0.76 -0.05 23 0 75 0
29SEP25 43.00 C 0.00 0.00 0.00 0.60 -0.04 23 0 117 0
29SEP25 44.00 C 0.00 0.00 0.00 0.46 -0.03 23 0 200 0
29SEP25 45.00 C 0.40 0.40 0.40 0.36 -0.04 23 2 276 0
29SEP25 46.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 56 0
29SEP25 47.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 160 0
29SEP25 48.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 365 0
29SEP25 49.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 322 0
30DEC25 22.00 C 0.00 0.00 0.00 15.10 -0.25 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.11 -0.26 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.13 -0.25 26 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.14 -0.25 23 0 3 0
30DEC25 26.00 C 0.00 0.00 0.00 11.16 -0.25 23 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.19 -0.24 23 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.24 -0.24 23 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.31 -0.23 23 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.43 -0.22 23 0 360 0
30DEC25 31.00 C 0.00 0.00 0.00 6.59 -0.21 23 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.81 -0.20 23 0 22 0
30DEC25 33.00 C 0.00 0.00 0.00 5.09 -0.18 23 0 15 0
30DEC25 34.00 C 0.00 0.00 0.00 4.43 -0.18 23 0 23 0
30DEC25 35.00 C 0.00 0.00 0.00 3.86 -0.15 23 0 19 0
30DEC25 36.00 C 0.00 0.00 0.00 3.33 -0.13 23 0 34 0
30DEC25 37.00 C 0.00 0.00 0.00 2.85 -0.13 23 0 12 0
30DEC25 38.00 C 0.00 0.00 0.00 2.45 -0.11 23 0 33 0
30DEC25 39.00 C 0.00 0.00 0.00 2.08 -0.09 23 0 76 0
30DEC25 40.00 C 0.00 0.00 0.00 1.77 -0.08 23 0 117 0
30DEC25 41.00 C 0.00 0.00 0.00 1.49 -0.07 23 0 11 0
30DEC25 42.00 C 0.00 0.00 0.00 1.24 -0.07 23 0 2 0
30DEC25 43.00 C 0.00 0.00 0.00 1.05 -0.05 23 0 413 0
30DEC25 44.00 C 0.00 0.00 0.00 0.87 -0.04 23 0 4 0
30DEC25 45.00 C 0.00 0.00 0.00 0.73 -0.03 23 0 54 0
30DEC25 46.00 C 0.00 0.00 0.00 0.59 -0.03 23 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.18 -0.25 23 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.24 -0.24 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.33 -0.23 23 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.47 -0.22 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.66 -0.21 23 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.90 -0.19 23 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.19 -0.19 23 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 5.55 -0.16 23 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 4.94 -0.15 23 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 4.40 -0.14 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 3.89 -0.13 23 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 3.43 -0.12 23 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.02 -0.10 23 0 17 0
30MAR26 39.00 C 0.00 0.00 0.00 2.63 -0.10 23 0 16 0
30MAR26 40.00 C 0.00 0.00 0.00 2.31 -0.08 23 0 13 0
30MAR26 41.00 C 1.58 1.58 1.58 1.93 -0.15 23 8 8 +7
30MAR26 42.00 C 1.30 1.30 1.30 1.74 -0.07 23 2 15 +2
30MAR26 43.00 C 0.00 0.00 0.00 1.49 -0.07 23 0 12 0
30MAR26 44.00 C 0.00 0.00 0.00 1.30 -0.05 23 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 1.10 -0.05 23 0 4 0
30MAR26 46.00 C 0.00 0.00 0.00 0.95 -0.04 23 0 40 0
TOTAL CALL 1,823 23,139 +1,331
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 80 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 330 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 22 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 256 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 110 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 123 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 515 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 858 0
28MAR25 30.00 P 0.01 0.01 0.01 0.01 0.00 45 20 849 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 407 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,310 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,147 0
28MAR25 34.00 P 0.05 0.05 0.05 0.03 -0.01 24 3 1,062 +3
28MAR25 35.00 P 0.13 0.13 0.11 0.12 0.00 24 20 561 +17
28MAR25 36.00 P 0.32 0.33 0.29 0.33 +0.03 24 71 763 +57
28MAR25 37.00 P 0.66 0.73 0.66 0.73 +0.07 23 51 522 +48
28MAR25 38.00 P 1.37 1.38 1.28 1.38 +0.15 23 83 295 +83
28MAR25 39.00 P 0.00 0.00 0.00 2.23 +0.26 25 0 131 0
28MAR25 40.00 P 0.00 0.00 0.00 3.18 +0.25 27 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 4.15 +0.25 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 5.15 +0.25 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 6.15 +0.25 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 7.15 +0.25 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 8.15 +0.25 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 9.15 +0.25 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 10.15 +0.25 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 11.15 +0.25 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 12.15 +0.25 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 53 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 37 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 469 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 326 0
29APR25 31.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 383 0
29APR25 32.00 P 0.00 0.00 0.00 0.05 +0.01 23 1 257 0
29APR25 33.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 831 0
29APR25 34.00 P 0.20 0.20 0.20 0.22 +0.04 23 58 432 +43
29APR25 35.00 P 0.39 0.39 0.39 0.43 +0.08 23 10 268 0
29APR25 36.00 P 0.70 0.70 0.68 0.75 +0.12 23 12 38 +3
29APR25 37.00 P 1.04 1.15 1.04 1.21 +0.17 23 20 59 0
29APR25 38.00 P 1.60 1.60 1.60 1.80 +0.23 23 2 23 -2
29APR25 39.00 P 2.45 2.45 2.45 2.45 +0.23 22 5 58 +5
29APR25 40.00 P 0.00 0.00 0.00 3.30 +0.30 22 0 6 0
29APR25 41.00 P 0.00 0.00 0.00 4.20 +0.24 23 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 5.16 +0.25 23 0 2 0
29APR25 43.00 P 0.00 0.00 0.00 6.15 +0.25 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 7.15 +0.25 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 8.15 +0.25 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 9.15 +0.25 0 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29MAY25 24.00 P 0.01 0.01 0.01 0.01 0.00 38 30 150 +30
29MAY25 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29MAY25 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29MAY25 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29MAY25 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 77 0
29MAY25 30.00 P 0.00 0.00 0.00 0.03 0.00 23 0 142 0
29MAY25 31.00 P 0.00 0.00 0.00 0.06 0.00 22 0 93 0
29MAY25 32.00 P 0.13 0.14 0.13 0.13 +0.02 23 10 119 0
29MAY25 33.00 P 0.00 0.00 0.00 0.23 +0.02 22 1 231 0
29MAY25 34.00 P 0.35 0.35 0.35 0.40 +0.05 22 50 236 +20
29MAY25 35.00 P 0.61 0.61 0.61 0.65 +0.06 22 2 197 0
29MAY25 36.00 P 0.91 0.99 0.91 1.01 +0.10 22 304 706 -248
29MAY25 37.00 P 1.34 1.34 1.34 1.47 +0.15 22 20 32 -6
29MAY25 38.00 P 0.00 0.00 0.00 2.05 +0.20 22 0 353 0
29MAY25 39.00 P 2.52 2.65 2.52 2.73 +0.26 23 200 280 +200
29MAY25 40.00 P 0.00 0.00 0.00 3.50 +0.31 23 0 1 0
29MAY25 41.00 P 0.00 0.00 0.00 4.30 +0.21 22 0 1 0
29MAY25 42.00 P 0.00 0.00 0.00 5.21 +0.23 23 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 6.16 +0.24 23 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 7.15 +0.25 0 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 8.15 +0.25 0 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 9.15 +0.25 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 27 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
27JUN25 27.00 P 0.06 0.06 0.06 0.02 +0.01 24 5 81 +5
27JUN25 28.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 81 0
27JUN25 29.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 231 0
27JUN25 30.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 150 0
27JUN25 31.00 P 0.00 0.00 0.00 0.25 +0.04 23 0 39 0
27JUN25 32.00 P 0.00 0.00 0.00 0.39 +0.04 23 0 94 0
27JUN25 33.00 P 0.00 0.00 0.00 0.63 +0.07 23 0 196 0
27JUN25 34.00 P 0.00 0.00 0.00 0.94 +0.11 23 0 348 0
27JUN25 35.00 P 1.23 1.28 1.23 1.37 +0.19 24 61 156 +60
27JUN25 36.00 P 1.70 1.70 1.70 1.80 +0.18 23 32 1,053 -28
27JUN25 37.00 P 2.21 2.21 2.20 2.37 +0.23 23 2 389 -1
27JUN25 38.00 P 0.00 0.00 0.00 3.02 +0.28 23 0 442 0
27JUN25 39.00 P 0.00 0.00 0.00 3.72 +0.29 23 0 5 0
27JUN25 40.00 P 0.00 0.00 0.00 4.47 +0.28 22 0 6 0
27JUN25 41.00 P 0.00 0.00 0.00 5.34 +0.23 23 0 1 0
27JUN25 42.00 P 0.00 0.00 0.00 6.22 +0.24 23 0 9 0
27JUN25 43.00 P 0.00 0.00 0.00 7.12 +0.24 23 0 21 0
27JUN25 44.00 P 0.00 0.00 0.00 8.05 +0.25 23 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 9.00 +0.25 23 0 5 0
27JUN25 46.00 P 0.00 0.00 0.00 9.96 +0.25 23 0 16 0
27JUN25 47.00 P 0.00 0.00 0.00 10.94 +0.26 23 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 11.91 +0.25 22 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 12.89 +0.25 22 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 32 0
29SEP25 25.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 6 0
29SEP25 26.00 P 0.00 0.00 0.00 0.05 0.00 23 0 29 0
29SEP25 27.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 429 0
29SEP25 28.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 392 0
29SEP25 29.00 P 0.00 0.00 0.00 0.25 +0.02 23 0 73 0
29SEP25 30.00 P 0.00 0.00 0.00 0.39 +0.04 23 0 422 0
29SEP25 31.00 P 0.00 0.00 0.00 0.56 +0.04 23 0 101 0
29SEP25 32.00 P 0.00 0.00 0.00 0.79 +0.05 23 0 66 0
29SEP25 33.00 P 0.00 0.00 0.00 1.09 +0.07 23 0 183 0
29SEP25 34.00 P 1.37 1.37 1.37 1.45 +0.10 23 2 86 0
29SEP25 35.00 P 0.00 0.00 0.00 1.87 +0.11 23 0 45 0
29SEP25 36.00 P 0.00 0.00 0.00 2.36 +0.13 23 0 39 0
29SEP25 37.00 P 0.00 0.00 0.00 2.91 +0.15 23 0 15 0
29SEP25 38.00 P 0.00 0.00 0.00 3.52 +0.16 23 0 8 0
29SEP25 39.00 P 0.00 0.00 0.00 4.20 +0.27 23 0 6 0
29SEP25 40.00 P 0.00 0.00 0.00 4.93 +0.19 23 0 13 0
29SEP25 41.00 P 0.00 0.00 0.00 5.70 +0.21 23 0 1 0
29SEP25 42.00 P 0.00 0.00 0.00 6.52 +0.21 23 0 7 0
29SEP25 43.00 P 0.00 0.00 0.00 7.37 +0.22 23 0 1 0
29SEP25 44.00 P 0.00 0.00 0.00 8.25 +0.23 23 0 7 0
29SEP25 45.00 P 0.00 0.00 0.00 9.16 +0.24 23 0 36 0
29SEP25 46.00 P 0.00 0.00 0.00 10.08 +0.24 23 0 10 0
29SEP25 47.00 P 0.00 0.00 0.00 11.02 +0.25 23 0 193 0
29SEP25 48.00 P 0.00 0.00 0.00 11.98 +0.25 23 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 12.94 +0.26 23 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 105 0
30DEC25 23.00 P 0.00 0.00 0.00 0.03 0.00 23 0 144 0
30DEC25 24.00 P 0.00 0.00 0.00 0.05 0.00 23 0 57 0
30DEC25 25.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 179 0
30DEC25 26.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 299 0
30DEC25 27.00 P 0.00 0.00 0.00 0.21 +0.02 23 0 502 0
30DEC25 28.00 P 0.00 0.00 0.00 0.32 +0.04 23 0 142 0
30DEC25 29.00 P 0.00 0.00 0.00 0.44 +0.04 23 0 192 0
30DEC25 30.00 P 0.00 0.00 0.00 0.62 +0.05 23 0 40 0
30DEC25 31.00 P 0.00 0.00 0.00 0.84 +0.06 23 0 239 0
30DEC25 32.00 P 0.00 0.00 0.00 1.11 +0.07 23 0 113 0
30DEC25 33.00 P 0.00 0.00 0.00 1.43 +0.09 23 0 48 0
30DEC25 34.00 P 0.00 0.00 0.00 1.80 +0.09 23 0 150 0
30DEC25 35.00 P 2.62 2.62 2.62 2.24 +0.11 23 20 565 -20
30DEC25 36.00 P 0.00 0.00 0.00 2.73 +0.13 23 0 193 0
30DEC25 37.00 P 0.00 0.00 0.00 3.27 +0.14 23 0 21 0
30DEC25 38.00 P 0.00 0.00 0.00 3.88 +0.16 23 0 1 0
30DEC25 39.00 P 4.97 4.97 4.97 4.53 +0.18 23 1 6 +1
30DEC25 40.00 P 0.00 0.00 0.00 5.22 +0.18 23 0 11 0
30DEC25 41.00 P 0.00 0.00 0.00 5.97 +0.20 23 0 10 0
30DEC25 42.00 P 0.00 0.00 0.00 6.74 +0.20 23 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.57 +0.21 23 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.41 +0.22 23 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.29 +0.22 23 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.19 +0.23 23 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.23 +0.02 23 0 200 0
30MAR26 27.00 P 0.00 0.00 0.00 0.33 +0.03 23 0 50 0
30MAR26 28.00 P 0.00 0.00 0.00 0.45 +0.03 23 0 240 0
30MAR26 29.00 P 0.00 0.00 0.00 0.62 +0.04 23 0 30 0
30MAR26 30.00 P 0.00 0.00 0.00 0.83 +0.06 23 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 1.07 +0.07 23 0 4 0
30MAR26 32.00 P 0.00 0.00 0.00 1.36 +0.07 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 1.71 +0.10 23 0 25 0
30MAR26 34.00 P 0.00 0.00 0.00 2.09 +0.11 23 0 153 0
30MAR26 35.00 P 0.00 0.00 0.00 2.53 +0.11 23 0 25 0
30MAR26 36.00 P 0.00 0.00 0.00 3.02 +0.13 23 0 45 0
30MAR26 37.00 P 3.80 3.80 3.80 3.56 +0.14 23 1 1 +1
30MAR26 38.00 P 0.00 0.00 0.00 4.15 +0.15 23 0 4 0
30MAR26 39.00 P 0.00 0.00 0.00 4.78 +0.16 23 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.47 +0.18 23 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.18 +0.19 23 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.95 +0.20 23 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.74 +0.21 23 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.57 +0.22 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.42 +0.22 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.30 +0.23 23 0 0 0
TOTAL PUT 1,097 24,955 +271
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 73.60
28MAR25 49.00 C 0.00 0.00 0.00 24.68 - 72 0 0 -
28MAR25 50.00 C 0.00 0.00 0.00 23.68 - 66 0 0 -
28MAR25 52.50 C 0.00 0.00 0.00 21.18 - 0 0 0 -
28MAR25 55.00 C 0.00 0.00 0.00 18.68 - 0 0 0 -
28MAR25 57.50 C 0.00 0.00 0.00 16.19 - 41 0 0 -
28MAR25 60.00 C 0.00 0.00 0.00 13.69 - 0 0 0 -
28MAR25 62.50 C 0.00 0.00 0.00 11.21 - 35 0 0 -
28MAR25 65.00 C 0.00 0.00 0.00 8.77 - 35 0 0 -
28MAR25 67.50 C 0.00 0.00 0.00 6.46 - 36 0 0 -
28MAR25 70.00 C 0.00 0.00 0.00 4.39 - 35 0 0 -
28MAR25 72.50 C 0.00 0.00 0.00 2.72 - 36 0 0 -
28MAR25 75.00 C 0.00 0.00 0.00 1.51 - 36 0 0 -
28MAR25 77.50 C 0.00 0.00 0.00 0.75 - 36 0 0 -
28MAR25 80.00 C 0.00 0.00 0.00 0.33 - 36 0 0 -
28MAR25 82.50 C 0.00 0.00 0.00 0.13 - 36 0 0 -
28MAR25 85.00 C 0.00 0.00 0.00 0.04 - 35 0 0 -
28MAR25 87.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
28MAR25 90.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
28MAR25 92.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29APR25 49.00 C 0.00 0.00 0.00 24.85 - 38 0 0 -
29APR25 50.00 C 0.00 0.00 0.00 23.85 - 0 0 0 -
29APR25 52.50 C 0.00 0.00 0.00 21.37 - 34 0 0 -
29APR25 55.00 C 0.00 0.00 0.00 18.91 - 36 0 0 -
29APR25 57.50 C 0.00 0.00 0.00 16.47 - 36 0 0 -
29APR25 60.00 C 0.00 0.00 0.00 14.08 - 35 0 0 -
29APR25 62.50 C 0.00 0.00 0.00 11.79 - 35 0 0 -
29APR25 65.00 C 0.00 0.00 0.00 9.64 - 35 0 0 -
29APR25 67.50 C 0.00 0.00 0.00 7.69 - 36 0 0 -
29APR25 70.00 C 0.00 0.00 0.00 5.96 - 35 0 0 -
29APR25 72.50 C 0.00 0.00 0.00 4.49 - 35 0 0 -
29APR25 75.00 C 0.00 0.00 0.00 3.29 - 36 0 0 -
29APR25 77.50 C 0.00 0.00 0.00 2.34 - 36 0 0 -
29APR25 80.00 C 0.00 0.00 0.00 1.61 - 35 0 0 -
29APR25 82.50 C 0.00 0.00 0.00 1.08 - 35 0 0 -
29APR25 85.00 C 0.00 0.00 0.00 0.71 - 36 0 0 -
29APR25 87.50 C 0.00 0.00 0.00 0.45 - 35 0 0 -
29APR25 90.00 C 0.00 0.00 0.00 0.28 - 35 0 0 -
29APR25 92.50 C 0.00 0.00 0.00 0.17 - 35 0 0 -
29MAY25 49.00 C 0.00 0.00 0.00 25.03 - 36 0 0 -
29MAY25 50.00 C 0.00 0.00 0.00 24.04 - 35 0 0 -
29MAY25 52.50 C 0.00 0.00 0.00 21.60 - 35 0 0 -
29MAY25 55.00 C 0.00 0.00 0.00 19.20 - 36 0 0 -
29MAY25 57.50 C 0.00 0.00 0.00 16.85 - 35 0 0 -
29MAY25 60.00 C 0.00 0.00 0.00 14.60 - 36 0 0 -
29MAY25 62.50 C 0.00 0.00 0.00 12.46 - 35 0 0 -
29MAY25 65.00 C 0.00 0.00 0.00 10.48 - 35 0 0 -
29MAY25 67.50 C 0.00 0.00 0.00 8.67 - 35 0 0 -
29MAY25 70.00 C 0.00 0.00 0.00 7.07 - 36 0 0 -
29MAY25 72.50 C 0.00 0.00 0.00 5.66 - 35 0 0 -
29MAY25 75.00 C 0.00 0.00 0.00 4.47 - 36 0 0 -
29MAY25 77.50 C 0.00 0.00 0.00 3.47 - 36 0 0 -
29MAY25 80.00 C 0.00 0.00 0.00 2.65 - 35 0 0 -
29MAY25 82.50 C 0.00 0.00 0.00 2.00 - 36 0 0 -
29MAY25 85.00 C 0.00 0.00 0.00 1.48 - 35 0 0 -
29MAY25 87.50 C 0.00 0.00 0.00 1.09 - 36 0 0 -
29MAY25 90.00 C 0.00 0.00 0.00 0.79 - 36 0 0 -
29MAY25 92.50 C 0.00 0.00 0.00 0.56 - 35 0 0 -
27JUN25 49.00 C 0.00 0.00 0.00 25.22 - 35 0 0 -
27JUN25 50.00 C 0.00 0.00 0.00 24.26 - 36 0 0 -
27JUN25 52.50 C 0.00 0.00 0.00 21.87 - 36 0 0 -
27JUN25 55.00 C 0.00 0.00 0.00 19.54 - 36 0 0 -
27JUN25 57.50 C 0.00 0.00 0.00 17.28 - 35 0 0 -
27JUN25 60.00 C 0.00 0.00 0.00 15.13 - 35 0 0 -
27JUN25 62.50 C 0.00 0.00 0.00 13.11 - 36 0 0 -
27JUN25 65.00 C 0.00 0.00 0.00 11.23 - 36 0 0 -
27JUN25 67.50 C 0.00 0.00 0.00 9.51 - 35 0 0 -
27JUN25 70.00 C 0.00 0.00 0.00 7.97 - 36 0 0 -
27JUN25 72.50 C 0.00 0.00 0.00 6.60 - 35 0 0 -
27JUN25 75.00 C 0.00 0.00 0.00 5.42 - 36 0 0 -
27JUN25 77.50 C 0.00 0.00 0.00 4.39 - 35 0 0 -
27JUN25 80.00 C 0.00 0.00 0.00 3.53 - 35 0 0 -
27JUN25 82.50 C 0.00 0.00 0.00 2.81 - 36 0 0 -
27JUN25 85.00 C 0.00 0.00 0.00 2.22 - 36 0 0 -
27JUN25 87.50 C 0.00 0.00 0.00 1.73 - 35 0 0 -
27JUN25 90.00 C 0.00 0.00 0.00 1.34 - 35 0 0 -
27JUN25 92.50 C 0.00 0.00 0.00 1.03 - 35 0 0 -
29SEP25 49.00 C 0.00 0.00 0.00 26.01 - 35 0 0 -
29SEP25 50.00 C 0.00 0.00 0.00 25.11 - 36 0 0 -
29SEP25 52.50 C 0.00 0.00 0.00 22.90 - 36 0 0 -
29SEP25 55.00 C 0.00 0.00 0.00 20.76 - 35 0 0 -
29SEP25 57.50 C 0.00 0.00 0.00 18.73 - 35 0 0 -
29SEP25 60.00 C 0.00 0.00 0.00 16.81 - 36 0 0 -
29SEP25 62.50 C 0.00 0.00 0.00 15.00 - 36 0 0 -
29SEP25 65.00 C 0.00 0.00 0.00 13.32 - 36 0 0 -
29SEP25 67.50 C 0.00 0.00 0.00 11.76 - 35 0 0 -
29SEP25 70.00 C 0.00 0.00 0.00 10.34 - 35 0 0 -
29SEP25 72.50 C 0.00 0.00 0.00 9.05 - 36 0 0 -
29SEP25 75.00 C 0.00 0.00 0.00 7.88 - 35 0 0 -
29SEP25 77.50 C 0.00 0.00 0.00 6.84 - 36 0 0 -
29SEP25 80.00 C 0.00 0.00 0.00 5.91 - 36 0 0 -
29SEP25 82.50 C 0.00 0.00 0.00 5.08 - 35 0 0 -
29SEP25 85.00 C 0.00 0.00 0.00 4.36 - 35 0 0 -
29SEP25 87.50 C 0.00 0.00 0.00 3.73 - 36 0 0 -
29SEP25 90.00 C 0.00 0.00 0.00 3.18 - 36 0 0 -
29SEP25 92.50 C 0.00 0.00 0.00 2.70 - 36 0 0 -
30DEC25 49.00 C 0.00 0.00 0.00 26.89 - 36 0 0 -
30DEC25 50.00 C 0.00 0.00 0.00 26.04 - 36 0 0 -
30DEC25 52.50 C 0.00 0.00 0.00 23.96 - 35 0 0 -
30DEC25 55.00 C 0.00 0.00 0.00 21.98 - 36 0 0 -
30DEC25 57.50 C 0.00 0.00 0.00 20.09 - 36 0 0 -
30DEC25 60.00 C 0.00 0.00 0.00 18.30 - 36 0 0 -
30DEC25 62.50 C 0.00 0.00 0.00 16.61 - 35 0 0 -
30DEC25 65.00 C 0.00 0.00 0.00 15.04 - 36 0 0 -
30DEC25 67.50 C 0.00 0.00 0.00 13.57 - 35 0 0 -
30DEC25 70.00 C 0.00 0.00 0.00 12.22 - 36 0 0 -
30DEC25 72.50 C 0.00 0.00 0.00 10.97 - 36 0 0 -
30DEC25 75.00 C 0.00 0.00 0.00 9.82 - 35 0 0 -
30DEC25 77.50 C 0.00 0.00 0.00 8.78 - 36 0 0 -
30DEC25 80.00 C 0.00 0.00 0.00 7.83 - 36 0 0 -
30DEC25 82.50 C 0.00 0.00 0.00 6.96 - 35 0 0 -
30DEC25 85.00 C 0.00 0.00 0.00 6.18 - 35 0 0 -
30DEC25 87.50 C 0.00 0.00 0.00 5.48 - 35 0 0 -
30DEC25 90.00 C 0.00 0.00 0.00 4.85 - 35 0 0 -
30DEC25 92.50 C 0.00 0.00 0.00 4.29 - 35 0 0 -
30MAR26 49.00 C 0.00 0.00 0.00 26.89 - 36 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 26.04 - 36 0 0 -
30MAR26 52.50 C 0.00 0.00 0.00 23.96 - 36 0 0 -
30MAR26 55.00 C 0.00 0.00 0.00 22.01 - 36 0 0 -
30MAR26 57.50 C 0.00 0.00 0.00 20.14 - 36 0 0 -
30MAR26 60.00 C 0.00 0.00 0.00 18.40 - 36 0 0 -
30MAR26 62.50 C 0.00 0.00 0.00 16.76 - 36 0 0 -
30MAR26 65.00 C 0.00 0.00 0.00 15.21 - 35 0 0 -
30MAR26 67.50 C 0.00 0.00 0.00 13.82 - 36 0 0 -
30MAR26 70.00 C 0.00 0.00 0.00 12.47 - 35 0 0 -
30MAR26 72.50 C 0.00 0.00 0.00 11.31 - 36 0 0 -
30MAR26 75.00 C 0.00 0.00 0.00 10.18 - 36 0 0 -
30MAR26 77.50 C 0.00 0.00 0.00 9.19 - 36 0 0 -
30MAR26 80.00 C 0.00 0.00 0.00 8.26 - 35 0 0 -
30MAR26 82.50 C 0.00 0.00 0.00 7.42 - 36 0 0 -
30MAR26 85.00 C 0.00 0.00 0.00 6.68 - 36 0 0 -
30MAR26 87.50 C 0.00 0.00 0.00 5.97 - 36 0 0 -
30MAR26 90.00 C 0.00 0.00 0.00 5.37 - 36 0 0 -
30MAR26 92.50 C 0.00 0.00 0.00 4.82 - 36 0 0 -
TOTAL CALL 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
28MAR25 50.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
28MAR25 52.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
28MAR25 55.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
28MAR25 57.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
28MAR25 60.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28MAR25 62.50 P 0.00 0.00 0.00 0.02 - 37 0 0 -
28MAR25 65.00 P 0.00 0.00 0.00 0.07 - 35 0 0 -
28MAR25 67.50 P 0.00 0.00 0.00 0.25 - 35 0 0 -
28MAR25 70.00 P 0.00 0.00 0.00 0.69 - 36 0 0 -
28MAR25 72.50 P 0.00 0.00 0.00 1.51 - 36 0 0 -
28MAR25 75.00 P 0.00 0.00 0.00 2.81 - 36 0 0 -
28MAR25 77.50 P 0.00 0.00 0.00 4.55 - 35 0 0 -
28MAR25 80.00 P 0.00 0.00 0.00 6.64 - 36 0 0 -
28MAR25 82.50 P 0.00 0.00 0.00 8.96 - 36 0 0 -
28MAR25 85.00 P 0.00 0.00 0.00 11.40 - 0 0 0 -
28MAR25 87.50 P 0.00 0.00 0.00 13.90 - 0 0 0 -
28MAR25 90.00 P 0.00 0.00 0.00 16.40 - 0 0 0 -
28MAR25 92.50 P 0.00 0.00 0.00 18.90 - 0 0 0 -
29APR25 49.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
29APR25 50.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29APR25 52.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29APR25 55.00 P 0.00 0.00 0.00 0.03 - 36 0 0 -
29APR25 57.50 P 0.00 0.00 0.00 0.08 - 36 0 0 -
29APR25 60.00 P 0.00 0.00 0.00 0.18 - 36 0 0 -
29APR25 62.50 P 0.00 0.00 0.00 0.38 - 35 0 0 -
29APR25 65.00 P 0.00 0.00 0.00 0.72 - 36 0 0 -
29APR25 67.50 P 0.00 0.00 0.00 1.26 - 36 0 0 -
29APR25 70.00 P 0.00 0.00 0.00 2.01 - 35 0 0 -
29APR25 72.50 P 0.00 0.00 0.00 3.06 - 36 0 0 -
29APR25 75.00 P 0.00 0.00 0.00 4.35 - 36 0 0 -
29APR25 77.50 P 0.00 0.00 0.00 5.89 - 35 0 0 -
29APR25 80.00 P 0.00 0.00 0.00 7.69 - 36 0 0 -
29APR25 82.50 P 0.00 0.00 0.00 9.68 - 36 0 0 -
29APR25 85.00 P 0.00 0.00 0.00 11.82 - 35 0 0 -
29APR25 87.50 P 0.00 0.00 0.00 14.10 - 36 0 0 -
29APR25 90.00 P 0.00 0.00 0.00 16.47 - 36 0 0 -
29APR25 92.50 P 0.00 0.00 0.00 18.91 - 36 0 0 -
29MAY25 49.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
29MAY25 50.00 P 0.00 0.00 0.00 0.03 - 36 0 0 -
29MAY25 52.50 P 0.00 0.00 0.00 0.06 - 35 0 0 -
29MAY25 55.00 P 0.00 0.00 0.00 0.14 - 36 0 0 -
29MAY25 57.50 P 0.00 0.00 0.00 0.28 - 36 0 0 -
29MAY25 60.00 P 0.00 0.00 0.00 0.50 - 35 0 0 -
29MAY25 62.50 P 0.00 0.00 0.00 0.84 - 35 0 0 -
29MAY25 65.00 P 0.00 0.00 0.00 1.35 - 35 0 0 -
29MAY25 67.50 P 0.00 0.00 0.00 2.04 - 36 0 0 -
29MAY25 70.00 P 0.00 0.00 0.00 2.92 - 35 0 0 -
29MAY25 72.50 P 0.00 0.00 0.00 4.01 - 36 0 0 -
29MAY25 75.00 P 0.00 0.00 0.00 5.31 - 36 0 0 -
29MAY25 77.50 P 0.00 0.00 0.00 6.81 - 35 0 0 -
29MAY25 80.00 P 0.00 0.00 0.00 8.50 - 35 0 0 -
29MAY25 82.50 P 0.00 0.00 0.00 10.36 - 35 0 0 -
29MAY25 85.00 P 0.00 0.00 0.00 12.37 - 36 0 0 -
29MAY25 87.50 P 0.00 0.00 0.00 14.50 - 35 0 0 -
29MAY25 90.00 P 0.00 0.00 0.00 16.74 - 36 0 0 -
29MAY25 92.50 P 0.00 0.00 0.00 19.06 - 36 0 0 -
27JUN25 49.00 P 0.00 0.00 0.00 0.06 - 35 0 0 -
27JUN25 50.00 P 0.00 0.00 0.00 0.08 - 35 0 0 -
27JUN25 52.50 P 0.00 0.00 0.00 0.17 - 36 0 0 -
27JUN25 55.00 P 0.00 0.00 0.00 0.31 - 36 0 0 -
27JUN25 57.50 P 0.00 0.00 0.00 0.53 - 36 0 0 -
27JUN25 60.00 P 0.00 0.00 0.00 0.85 - 35 0 0 -
27JUN25 62.50 P 0.00 0.00 0.00 1.30 - 35 0 0 -
27JUN25 65.00 P 0.00 0.00 0.00 1.90 - 35 0 0 -
27JUN25 67.50 P 0.00 0.00 0.00 2.67 - 35 0 0 -
27JUN25 70.00 P 0.00 0.00 0.00 3.62 - 36 0 0 -
27JUN25 72.50 P 0.00 0.00 0.00 4.74 - 35 0 0 -
27JUN25 75.00 P 0.00 0.00 0.00 6.05 - 35 0 0 -
27JUN25 77.50 P 0.00 0.00 0.00 7.53 - 36 0 0 -
27JUN25 80.00 P 0.00 0.00 0.00 9.16 - 36 0 0 -
27JUN25 82.50 P 0.00 0.00 0.00 10.94 - 36 0 0 -
27JUN25 85.00 P 0.00 0.00 0.00 12.88 - 36 0 0 -
27JUN25 87.50 P 0.00 0.00 0.00 14.93 - 36 0 0 -
27JUN25 90.00 P 0.00 0.00 0.00 17.07 - 36 0 0 -
27JUN25 92.50 P 0.00 0.00 0.00 19.30 - 35 0 0 -
29SEP25 49.00 P 0.00 0.00 0.00 0.36 - 36 0 0 -
29SEP25 50.00 P 0.00 0.00 0.00 0.43 - 35 0 0 -
29SEP25 52.50 P 0.00 0.00 0.00 0.67 - 35 0 0 -
29SEP25 55.00 P 0.00 0.00 0.00 0.99 - 35 0 0 -
29SEP25 57.50 P 0.00 0.00 0.00 1.41 - 35 0 0 -
29SEP25 60.00 P 0.00 0.00 0.00 1.94 - 36 0 0 -
29SEP25 62.50 P 0.00 0.00 0.00 2.58 - 35 0 0 -
29SEP25 65.00 P 0.00 0.00 0.00 3.38 - 36 0 0 -
29SEP25 67.50 P 0.00 0.00 0.00 4.29 - 35 0 0 -
29SEP25 70.00 P 0.00 0.00 0.00 5.32 - 35 0 0 -
29SEP25 72.50 P 0.00 0.00 0.00 6.52 - 35 0 0 -
29SEP25 75.00 P 0.00 0.00 0.00 7.84 - 35 0 0 -
29SEP25 77.50 P 0.00 0.00 0.00 9.26 - 36 0 0 -
29SEP25 80.00 P 0.00 0.00 0.00 10.85 - 36 0 0 -
29SEP25 82.50 P 0.00 0.00 0.00 12.52 - 36 0 0 -
29SEP25 85.00 P 0.00 0.00 0.00 14.31 - 36 0 0 -
29SEP25 87.50 P 0.00 0.00 0.00 16.19 - 35 0 0 -
29SEP25 90.00 P 0.00 0.00 0.00 18.17 - 36 0 0 -
29SEP25 92.50 P 0.00 0.00 0.00 20.23 - 35 0 0 -
30DEC25 49.00 P 0.00 0.00 0.00 0.76 - 36 0 0 -
30DEC25 50.00 P 0.00 0.00 0.00 0.87 - 36 0 0 -
30DEC25 52.50 P 0.00 0.00 0.00 1.23 - 35 0 0 -
30DEC25 55.00 P 0.00 0.00 0.00 1.69 - 36 0 0 -
30DEC25 57.50 P 0.00 0.00 0.00 2.22 - 35 0 0 -
30DEC25 60.00 P 0.00 0.00 0.00 2.87 - 36 0 0 -
30DEC25 62.50 P 0.00 0.00 0.00 3.64 - 35 0 0 -
30DEC25 65.00 P 0.00 0.00 0.00 4.49 - 35 0 0 -
30DEC25 67.50 P 0.00 0.00 0.00 5.50 - 36 0 0 -
30DEC25 70.00 P 0.00 0.00 0.00 6.59 - 35 0 0 -
30DEC25 72.50 P 0.00 0.00 0.00 7.81 - 36 0 0 -
30DEC25 75.00 P 0.00 0.00 0.00 9.14 - 36 0 0 -
30DEC25 77.50 P 0.00 0.00 0.00 10.56 - 36 0 0 -
30DEC25 80.00 P 0.00 0.00 0.00 12.10 - 36 0 0 -
30DEC25 82.50 P 0.00 0.00 0.00 13.72 - 36 0 0 -
30DEC25 85.00 P 0.00 0.00 0.00 15.44 - 35 0 0 -
30DEC25 87.50 P 0.00 0.00 0.00 17.25 - 35 0 0 -
30DEC25 90.00 P 0.00 0.00 0.00 19.13 - 35 0 0 -
30DEC25 92.50 P 0.00 0.00 0.00 21.11 - 35 0 0 -
30MAR26 49.00 P 0.00 0.00 0.00 1.45 - 35 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 1.65 - 36 0 0 -
30MAR26 52.50 P 0.00 0.00 0.00 2.15 - 35 0 0 -
30MAR26 55.00 P 0.00 0.00 0.00 2.79 - 35 0 0 -
30MAR26 57.50 P 0.00 0.00 0.00 3.51 - 35 0 0 -
30MAR26 60.00 P 0.00 0.00 0.00 4.33 - 36 0 0 -
30MAR26 62.50 P 0.00 0.00 0.00 5.27 - 35 0 0 -
30MAR26 65.00 P 0.00 0.00 0.00 6.27 - 35 0 0 -
30MAR26 67.50 P 0.00 0.00 0.00 7.43 - 35 0 0 -
30MAR26 70.00 P 0.00 0.00 0.00 8.63 - 35 0 0 -
30MAR26 72.50 P 0.00 0.00 0.00 9.99 - 36 0 0 -
30MAR26 75.00 P 0.00 0.00 0.00 11.38 - 36 0 0 -
30MAR26 77.50 P 0.00 0.00 0.00 12.89 - 35 0 0 -
30MAR26 80.00 P 0.00 0.00 0.00 14.47 - 36 0 0 -
30MAR26 82.50 P 0.00 0.00 0.00 16.12 - 36 0 0 -
30MAR26 85.00 P 0.00 0.00 0.00 17.86 - 35 0 0 -
30MAR26 87.50 P 0.00 0.00 0.00 19.62 - 35 0 0 -
30MAR26 90.00 P 0.00 0.00 0.00 21.50 - 35 0 0 -
30MAR26 92.50 P 0.00 0.00 0.00 23.41 - 36 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 MEN - MENGNIU DAIRY CLOSING PRICE HK$ 19.80
28MAR25 8.75 C 0.00 0.00 0.00 11.06 +1.64 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 10.81 +1.64 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 10.56 +1.63 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 10.31 +1.63 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 10.06 +1.63 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 9.82 +1.64 132 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 9.32 +1.64 121 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 8.82 +1.64 110 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 8.32 +1.64 99 0 15 0
28MAR25 12.00 C 0.00 0.00 0.00 7.82 +1.64 89 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 7.32 +1.64 77 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 6.82 +1.64 55 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 6.32 +1.64 0 0 3 0
28MAR25 14.00 C 0.00 0.00 0.00 5.82 +1.63 0 0 18 0
28MAR25 14.50 C 0.00 0.00 0.00 5.32 +1.63 0 0 53 0
28MAR25 15.00 C 0.00 0.00 0.00 4.83 +1.63 61 0 69 0
28MAR25 15.50 C 4.27 4.30 4.27 4.33 +1.60 53 20 79 -14
28MAR25 16.00 C 0.00 0.00 0.00 3.84 +1.57 54 0 153 0
28MAR25 16.50 C 3.00 3.00 3.00 3.36 +1.56 54 2 402 -2
28MAR25 17.00 C 0.00 0.00 0.00 2.89 +1.48 54 0 116 0
28MAR25 17.50 C 1.72 1.72 1.72 2.44 +1.36 53 15 300 -15
28MAR25 18.00 C 1.45 1.85 1.45 2.05 +1.25 56 17 1,740 0
28MAR25 18.50 C 1.25 1.57 1.25 1.64 +1.06 54 18 324 +13
28MAR25 19.00 C 0.91 1.21 0.75 1.26 +0.84 51 170 277 -58
28MAR25 19.50 C 0.57 1.03 0.57 1.03 +0.75 55 405 306 -32
28MAR25 20.00 C 0.52 0.80 0.36 0.78 +0.60 55 192 381 +51
28MAR25 21.00 C 0.31 0.45 0.31 0.41 +0.34 54 224 342 +67
28MAR25 22.00 C 0.14 0.23 0.14 0.20 +0.17 54 311 436 +243
28MAR25 23.00 C 0.06 0.11 0.06 0.09 +0.08 55 17 218 +2
28MAR25 24.00 C 0.05 0.05 0.05 0.04 +0.03 56 46 67 +46
28MAR25 25.00 C 0.03 0.04 0.03 0.02 +0.01 58 80 80 +60
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 60 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 74 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29APR25 10.50 C 0.00 0.00 0.00 9.35 +1.64 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 8.86 +1.64 63 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 8.36 +1.64 54 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 7.86 +1.64 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 7.36 +1.63 0 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 6.87 +1.63 46 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 6.38 +1.63 48 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 5.89 +1.62 47 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 5.40 +1.59 45 0 754 0
29APR25 15.00 C 0.00 0.00 0.00 4.93 +1.57 47 0 1,250 0
29APR25 15.50 C 0.00 0.00 0.00 4.46 +1.53 46 0 1,192 0
29APR25 16.00 C 0.00 0.00 0.00 4.01 +1.49 46 0 255 0
29APR25 16.50 C 0.00 0.00 0.00 3.57 +1.46 46 0 57 0
29APR25 17.00 C 0.00 0.00 0.00 3.16 +1.40 46 0 368 0
29APR25 17.50 C 0.00 0.00 0.00 2.77 +1.31 46 0 326 0
29APR25 18.00 C 2.25 2.25 2.25 2.39 +1.18 45 2 55 -1
29APR25 18.50 C 0.00 0.00 0.00 2.06 +1.07 45 0 73 0
29APR25 19.00 C 1.44 1.44 1.44 1.76 +0.95 46 2 210 0
29APR25 19.50 C 0.82 1.50 0.82 1.45 +0.80 44 9 39 +1
29APR25 20.00 C 0.65 1.28 0.65 1.26 +0.75 46 54 73 +25
29APR25 21.00 C 0.59 0.90 0.59 0.89 +0.59 47 49 302 -12
29APR25 22.00 C 0.59 0.64 0.54 0.59 +0.42 47 5 141 +4
29APR25 23.00 C 0.00 0.00 0.00 0.38 +0.29 47 0 36 0
29APR25 24.00 C 0.00 0.00 0.00 0.24 +0.19 47 0 40 0
29APR25 25.00 C 0.22 0.22 0.21 0.14 +0.11 46 60 180 0
29APR25 26.00 C 0.00 0.00 0.00 0.09 +0.08 47 0 10 0
29APR25 27.00 C 0.11 0.11 0.11 0.05 +0.04 46 1 1 +1
29MAY25 10.50 C 0.00 0.00 0.00 9.39 +1.64 50 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 8.89 +1.63 0 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 8.40 +1.64 46 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 7.91 +1.64 47 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 7.41 +1.62 41 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 6.93 +1.62 45 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 6.44 +1.60 43 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 5.97 +1.59 44 0 15 0
29MAY25 14.50 C 0.00 0.00 0.00 5.50 +1.56 43 0 104 0
29MAY25 15.00 C 4.54 4.54 4.54 5.04 +1.52 43 3 193 -3
29MAY25 15.50 C 0.00 0.00 0.00 4.60 +1.49 43 0 3 0
29MAY25 16.00 C 0.00 0.00 0.00 4.18 +1.44 44 0 237 0
29MAY25 16.50 C 0.00 0.00 0.00 3.77 +1.43 44 0 81 0
29MAY25 17.00 C 0.00 0.00 0.00 3.38 +1.35 43 0 75 0
29MAY25 17.50 C 0.00 0.00 0.00 3.02 +1.30 44 0 134 0
29MAY25 18.00 C 0.00 0.00 0.00 2.65 +1.15 43 0 141 0
29MAY25 18.50 C 0.00 0.00 0.00 2.34 +1.07 43 0 311 0
29MAY25 19.00 C 0.00 0.00 0.00 2.06 +0.97 43 0 106 0
29MAY25 19.50 C 0.00 0.00 0.00 1.81 +0.89 44 0 262 0
29MAY25 20.00 C 1.45 1.51 1.45 1.58 +0.82 44 2 44 +1
29MAY25 21.00 C 0.00 0.00 0.00 1.20 +0.69 45 0 162 0
29MAY25 22.00 C 0.00 0.00 0.00 0.87 +0.53 44 0 0 0
29MAY25 23.00 C 0.53 0.53 0.53 0.62 +0.40 44 15 15 +15
29MAY25 24.00 C 0.48 0.51 0.48 0.44 +0.30 44 17 15 +15
29MAY25 25.00 C 0.39 0.39 0.39 0.30 +0.21 44 20 20 +20
29MAY25 26.00 C 0.00 0.00 0.00 0.21 +0.16 44 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.13 +0.10 43 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 11.14 +1.64 63 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 10.89 +1.64 55 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 10.64 +1.64 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 10.39 +1.64 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 10.15 +1.64 55 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 9.90 +1.64 48 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 9.40 +1.63 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 8.91 +1.64 42 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 8.42 +1.64 45 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 7.93 +1.63 45 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 7.44 +1.63 44 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 6.95 +1.61 42 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 6.47 +1.60 42 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 6.00 +1.58 42 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 5.54 +1.55 43 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 5.09 +1.52 42 0 8 0
27JUN25 15.50 C 0.00 0.00 0.00 4.66 +1.48 43 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 4.24 +1.42 43 0 1 0
27JUN25 16.50 C 0.00 0.00 0.00 3.85 +1.39 43 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 3.47 +1.32 43 0 9 0
27JUN25 17.50 C 0.00 0.00 0.00 3.11 +1.24 43 0 36 0
27JUN25 18.00 C 0.00 0.00 0.00 2.78 +1.15 43 0 44 0
27JUN25 18.50 C 0.00 0.00 0.00 2.47 +1.05 43 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 2.20 +0.98 43 0 118 0
27JUN25 19.50 C 1.88 1.88 1.88 1.96 +0.92 43 3 30 +3
27JUN25 20.00 C 1.65 1.65 1.62 1.74 +0.87 44 11 54 +11
27JUN25 21.00 C 0.00 0.00 0.00 1.33 +0.72 44 0 15 0
27JUN25 22.00 C 1.00 1.00 1.00 1.00 +0.58 44 1 87 +1
27JUN25 23.00 C 0.00 0.00 0.00 0.74 +0.45 43 0 17 0
27JUN25 24.00 C 0.00 0.00 0.00 0.54 +0.35 43 0 2 0
27JUN25 25.00 C 0.00 0.00 0.00 0.40 +0.27 43 0 3 0
27JUN25 26.00 C 0.00 0.00 0.00 0.28 +0.20 43 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.20 +0.15 43 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.14 +0.11 43 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.10 +0.08 43 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.07 +0.06 43 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 50 0
29SEP25 9.00 C 0.00 0.00 0.00 10.89 +1.64 50 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 10.64 +1.64 0 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 10.39 +1.63 0 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 10.15 +1.64 48 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 9.90 +1.64 44 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 9.41 +1.64 45 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 8.92 +1.64 45 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 8.43 +1.63 43 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 7.95 +1.62 43 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 7.47 +1.60 43 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 7.00 +1.58 42 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 6.55 +1.56 43 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 6.11 +1.53 43 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 5.69 +1.50 43 0 9 0
29SEP25 15.00 C 0.00 0.00 0.00 5.28 +1.46 43 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 4.90 +1.43 43 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 4.53 +1.37 43 0 2 0
29SEP25 16.50 C 0.00 0.00 0.00 4.18 +1.33 43 0 2 0
29SEP25 17.00 C 0.00 0.00 0.00 3.85 +1.27 43 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 3.55 +1.23 43 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 3.25 +1.15 43 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 2.99 +1.11 43 0 41 0
29SEP25 19.00 C 0.00 0.00 0.00 2.74 +1.04 43 0 1 0
29SEP25 19.50 C 0.00 0.00 0.00 2.51 +0.99 43 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 2.30 +0.94 43 0 4 0
29SEP25 21.00 C 0.00 0.00 0.00 1.92 +0.84 43 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.59 +0.73 43 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 1.34 +0.66 43 0 15 0
29SEP25 24.00 C 0.00 0.00 0.00 1.09 +0.56 43 0 2 0
29SEP25 25.00 C 0.00 0.00 0.00 0.89 +0.47 43 0 32 0
29SEP25 26.00 C 0.00 0.00 0.00 0.73 +0.40 43 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.60 +0.35 43 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.48 +0.28 43 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.40 +0.25 43 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.32 +0.20 43 0 60 0
29SEP25 31.00 C 0.00 0.00 0.00 0.26 +0.17 43 0 30 0
30DEC25 10.50 C 0.00 0.00 0.00 9.42 +1.63 43 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.94 +1.62 43 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 8.47 +1.62 43 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.01 +1.60 43 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 7.56 +1.58 43 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.13 +1.56 43 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.72 +1.53 43 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.32 +1.50 43 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.95 +1.47 43 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.58 +1.43 43 0 10 0
30DEC25 15.50 C 0.00 0.00 0.00 5.24 +1.40 43 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.92 +1.36 43 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.60 +1.31 43 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 4.32 +1.28 43 0 14 0
30DEC25 17.50 C 0.00 0.00 0.00 4.04 +1.24 43 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.78 +1.19 43 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 3.54 +1.16 43 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.29 +1.11 43 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.08 +1.06 43 0 10 0
30DEC25 20.00 C 0.00 0.00 0.00 2.88 +1.03 43 0 10 0
30DEC25 21.00 C 0.00 0.00 0.00 2.49 +0.93 43 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.16 +0.86 43 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.87 +0.77 43 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 1.61 +0.69 43 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 1.39 +0.63 43 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 1.19 +0.55 43 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 1.03 +0.50 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.34 +1.54 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.96 +1.51 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.61 +1.49 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.26 +1.45 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.94 +1.44 43 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.63 +1.41 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.32 +1.37 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.04 +1.34 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.76 +1.30 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.49 +1.27 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.25 +1.23 43 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.02 +1.20 43 0 140 0
30MAR26 19.00 C 0.00 0.00 0.00 3.78 +1.17 43 0 20 0
30MAR26 19.50 C 0.00 0.00 0.00 3.57 +1.12 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.37 +1.09 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.98 +1.01 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.66 +0.95 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.35 +0.87 43 0 1 0
30MAR26 24.00 C 1.91 1.91 1.91 2.09 +0.81 43 2 2 +2
30MAR26 25.00 C 0.00 0.00 0.00 1.84 +0.74 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.64 +0.69 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.44 +0.62 43 0 0 0
TOTAL CALL 1,773 13,634 +444
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 170 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 155 0 5 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 86 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 108 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 123 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,812 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3,106 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 75 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 284 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 -0.03 57 0 356 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 -0.07 51 0 328 0
28MAR25 16.50 P 0.04 0.04 0.04 0.03 -0.12 53 2 222 0
28MAR25 17.00 P 0.08 0.08 0.08 0.06 -0.20 53 6 254 -1
28MAR25 17.50 P 0.18 0.18 0.10 0.11 -0.31 53 125 184 -102
28MAR25 18.00 P 0.25 0.33 0.17 0.19 -0.47 53 31 233 +12
28MAR25 18.50 P 0.47 0.50 0.30 0.30 -0.59 53 114 138 -61
28MAR25 19.00 P 0.00 0.00 0.00 0.45 -0.75 52 0 109 0
28MAR25 19.50 P 0.00 0.00 0.00 0.66 -0.94 52 0 5 0
28MAR25 20.00 P 1.08 1.08 0.96 0.96 -1.04 55 6 6 +6
28MAR25 21.00 P 0.00 0.00 0.00 1.59 -1.30 55 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 2.39 -1.46 56 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 3.26 -1.58 54 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 4.21 -1.63 52 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 5.20 -1.64 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 6.20 -1.64 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 7.20 -1.64 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 8.20 -1.64 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 9.20 -1.64 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 10.20 -1.64 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 11.20 -1.64 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 77 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 65 0
29APR25 14.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 589 0
29APR25 14.50 P 0.00 0.00 0.00 0.03 -0.04 46 0 751 0
29APR25 15.00 P 0.00 0.00 0.00 0.05 -0.06 46 0 1,190 0
29APR25 15.50 P 0.00 0.00 0.00 0.08 -0.10 46 0 456 0
29APR25 16.00 P 0.00 0.00 0.00 0.12 -0.15 45 0 300 0
29APR25 16.50 P 0.00 0.00 0.00 0.19 -0.20 46 0 45 0
29APR25 17.00 P 0.25 0.25 0.25 0.27 -0.28 46 3 317 0
29APR25 17.50 P 0.36 0.36 0.34 0.37 -0.36 45 4 329 0
29APR25 18.00 P 0.70 0.70 0.49 0.50 -0.48 45 8 449 +1
29APR25 18.50 P 0.90 0.90 0.90 0.66 -0.60 45 1 283 +1
29APR25 19.00 P 0.94 0.94 0.94 0.85 -0.73 45 1 148 +1
29APR25 19.50 P 1.12 1.12 1.11 1.08 -0.86 45 2 61 0
29APR25 20.00 P 1.38 1.38 1.38 1.36 -0.89 46 3 3 +3
29APR25 21.00 P 0.00 0.00 0.00 2.00 -1.05 47 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 2.74 -1.19 49 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 3.48 -1.39 46 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 4.35 -1.49 46 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 5.27 -1.57 46 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 6.22 -1.62 46 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 7.20 -1.64 0 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 12.00 P 0.02 0.02 0.02 0.01 0.00 47 6 7 -6
29MAY25 12.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 1 0
29MAY25 13.50 P 0.00 0.00 0.00 0.03 -0.03 43 0 3 0
29MAY25 14.00 P 0.00 0.00 0.00 0.05 -0.05 43 0 18 0
29MAY25 14.50 P 0.00 0.00 0.00 0.08 -0.07 44 0 23 0
29MAY25 15.00 P 0.00 0.00 0.00 0.12 -0.10 44 0 165 0
29MAY25 15.50 P 0.16 0.16 0.16 0.17 -0.15 43 10 400 0
29MAY25 16.00 P 0.00 0.00 0.00 0.24 -0.19 43 0 159 0
29MAY25 16.50 P 0.30 0.30 0.30 0.32 -0.26 43 6 242 0
29MAY25 17.00 P 0.00 0.00 0.00 0.43 -0.33 43 0 142 0
29MAY25 17.50 P 0.00 0.00 0.00 0.56 -0.41 43 0 98 0
29MAY25 18.00 P 0.75 0.75 0.75 0.71 -0.50 43 1 501 0
29MAY25 18.50 P 0.00 0.00 0.00 0.89 -0.60 43 0 114 0
29MAY25 19.00 P 1.29 1.29 1.29 1.09 -0.72 43 20 92 +9
29MAY25 19.50 P 0.00 0.00 0.00 1.33 -0.82 43 0 55 0
29MAY25 20.00 P 0.00 0.00 0.00 1.61 -0.83 43 0 45 0
29MAY25 21.00 P 0.00 0.00 0.00 2.24 -0.96 44 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 2.96 -1.08 45 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 3.66 -1.28 44 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 4.48 -1.39 43 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 5.36 -1.49 44 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 6.28 -1.56 44 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 7.23 -1.61 43 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 101 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 11.50 P 0.04 0.04 0.04 0.01 -0.02 41 5 73 -5
27JUN25 12.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 2 0
27JUN25 12.50 P 0.00 0.00 0.00 0.04 -0.03 43 0 63 0
27JUN25 13.00 P 0.00 0.00 0.00 0.06 -0.05 42 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.09 -0.08 42 0 50 0
27JUN25 14.00 P 0.00 0.00 0.00 0.14 -0.10 43 0 560 0
27JUN25 14.50 P 0.00 0.00 0.00 0.19 -0.13 43 0 400 0
27JUN25 15.00 P 0.00 0.00 0.00 0.26 -0.17 43 0 240 0
27JUN25 15.50 P 0.00 0.00 0.00 0.34 -0.23 42 0 141 0
27JUN25 16.00 P 0.00 0.00 0.00 0.44 -0.28 42 0 2 0
27JUN25 16.50 P 0.00 0.00 0.00 0.57 -0.34 42 0 64 0
27JUN25 17.00 P 0.00 0.00 0.00 0.72 -0.40 42 0 76 0
27JUN25 17.50 P 0.81 0.81 0.81 0.88 -0.48 42 10 73 +10
27JUN25 18.00 P 0.00 0.00 0.00 1.07 -0.56 42 0 292 0
27JUN25 18.50 P 0.00 0.00 0.00 1.28 -0.65 42 0 132 0
27JUN25 19.00 P 0.00 0.00 0.00 1.52 -0.73 42 0 38 0
27JUN25 19.50 P 0.00 0.00 0.00 1.78 -0.85 42 0 40 0
27JUN25 20.00 P 0.00 0.00 0.00 2.07 -0.91 42 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 2.72 -1.03 42 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 3.43 -1.15 42 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 4.22 -1.24 43 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 5.04 -1.33 43 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 5.90 -1.40 43 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 6.79 -1.46 43 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 7.71 -1.51 43 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 8.65 -1.54 43 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 9.60 -1.57 43 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 10.57 -1.58 43 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 11.54 -1.60 43 0 0 0
29SEP25 9.00 P 0.04 0.04 0.04 0.01 0.00 43 4 284 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP25 9.75 P 0.05 0.05 0.05 0.02 -0.01 42 5 5 0
29SEP25 10.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29SEP25 10.50 P 0.07 0.07 0.07 0.04 -0.02 42 5 5 0
29SEP25 11.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 26 0
29SEP25 11.50 P 0.00 0.00 0.00 0.09 -0.04 43 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.13 -0.05 43 0 19 0
29SEP25 12.50 P 0.00 0.00 0.00 0.18 -0.07 43 0 5 0
29SEP25 13.00 P 0.00 0.00 0.00 0.23 -0.09 43 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.31 -0.11 43 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.39 -0.15 43 0 31 0
29SEP25 14.50 P 0.00 0.00 0.00 0.49 -0.18 43 0 0 0
29SEP25 15.00 P 0.50 0.50 0.50 0.60 -0.23 43 10 110 +10
29SEP25 15.50 P 0.00 0.00 0.00 0.74 -0.25 43 0 87 0
29SEP25 16.00 P 0.00 0.00 0.00 0.88 -0.31 43 0 42 0
29SEP25 16.50 P 0.00 0.00 0.00 1.05 -0.35 43 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 1.23 -0.41 43 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.44 -0.45 43 0 10 0
29SEP25 18.00 P 0.00 0.00 0.00 1.65 -0.52 43 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.89 -0.56 43 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 2.14 -0.63 43 0 20 0
29SEP25 19.50 P 0.00 0.00 0.00 2.41 -0.68 43 0 20 0
29SEP25 20.00 P 0.00 0.00 0.00 2.70 -0.73 43 0 3 0
29SEP25 21.00 P 0.00 0.00 0.00 3.32 -0.83 43 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 3.99 -0.94 43 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.71 -1.05 43 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.48 -1.13 43 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.29 -1.21 43 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.13 -1.28 43 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.00 -1.34 43 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 8.88 -1.40 43 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 9.80 -1.44 43 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 10.72 -1.48 43 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 11.67 -1.50 43 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.11 -0.03 43 0 24 0
30DEC25 11.00 P 0.00 0.00 0.00 0.15 -0.04 43 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.20 -0.05 43 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.26 -0.07 43 0 17 0
30DEC25 12.50 P 0.00 0.00 0.00 0.34 -0.08 43 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.42 -0.11 43 0 4 0
30DEC25 13.50 P 0.00 0.00 0.00 0.52 -0.13 43 0 11 0
30DEC25 14.00 P 0.00 0.00 0.00 0.63 -0.16 43 0 2 0
30DEC25 14.50 P 0.00 0.00 0.00 0.76 -0.19 43 0 2 0
30DEC25 15.00 P 0.00 0.00 0.00 0.90 -0.22 43 0 12 0
30DEC25 15.50 P 0.00 0.00 0.00 1.05 -0.26 43 0 2 0
30DEC25 16.00 P 0.00 0.00 0.00 1.22 -0.30 43 0 20 0
30DEC25 16.50 P 0.00 0.00 0.00 1.40 -0.34 43 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.61 -0.38 43 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 1.82 -0.42 43 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.05 -0.47 43 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.30 -0.51 43 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.56 -0.55 43 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.83 -0.61 43 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.12 -0.65 43 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 3.73 -0.74 43 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.39 -0.83 43 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.09 -0.92 43 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.83 -1.00 43 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.61 -1.08 43 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 7.41 -1.16 43 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.25 -1.22 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.60 -0.11 43 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.71 -0.14 43 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.85 -0.16 43 0 1 0
30MAR26 14.50 P 0.00 0.00 0.00 0.99 -0.19 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.15 -0.21 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.32 -0.25 43 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 1.50 -0.28 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.70 -0.32 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.92 -0.35 43 0 4 0
30MAR26 17.50 P 0.00 0.00 0.00 2.13 -0.39 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.38 -0.43 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.63 -0.46 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.89 -0.50 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.17 -0.54 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.46 -0.58 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.05 -0.68 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.71 -0.75 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.39 -0.84 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.13 -0.90 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.87 -0.99 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.67 -1.05 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.48 -1.12 43 0 0 0
TOTAL PUT 388 17,858 -122
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$ 173.40
14MAR25 137.50 C 0.00 0.00 0.00 35.90 +8.79 0 0 0 0
14MAR25 140.00 C 0.00 0.00 0.00 33.40 +8.73 0 0 0 0
14MAR25 142.50 C 0.00 0.00 0.00 30.90 +8.78 0 0 0 0
14MAR25 145.00 C 0.00 0.00 0.00 28.40 +8.86 0 0 0 0
14MAR25 147.50 C 0.00 0.00 0.00 25.90 +8.84 0 0 0 0
14MAR25 150.00 C 0.00 0.00 0.00 23.40 +8.79 0 0 0 0
14MAR25 152.50 C 0.00 0.00 0.00 20.90 +8.75 0 0 0 0
14MAR25 155.00 C 11.50 18.18 11.50 18.40 +8.66 0 6 0 -18
14MAR25 157.50 C 0.00 0.00 0.00 15.90 +8.62 0 0 0 -24
14MAR25 160.00 C 9.00 13.37 8.03 13.40 +8.17 0 6 0 -150
14MAR25 162.50 C 4.00 12.00 4.00 10.90 +7.58 0 55 0 -126
14MAR25 165.00 C 2.60 9.30 1.99 8.40 +6.47 0 167 0 -194
14MAR25 167.50 C 1.75 7.50 0.80 5.90 +4.90 0 504 0 -205
14MAR25 170.00 C 0.79 5.20 0.35 3.40 +2.95 0 1,617 0 -267
14MAR25 172.50 C 0.37 3.00 0.15 0.90 +0.72 0 542 3 -141
14MAR25 175.00 C 0.14 1.52 0.05 0.00 -0.06 0 1,240 306 -371
14MAR25 177.50 C 0.04 0.66 0.03 0.00 -0.02 0 578 141 -9
14MAR25 180.00 C 0.03 0.22 0.02 0.00 -0.01 0 428 298 -20
14MAR25 182.50 C 0.01 0.03 0.01 0.00 -0.01 0 16 95 -3
14MAR25 185.00 C 0.01 0.01 0.01 0.00 -0.01 0 180 317 -18
14MAR25 187.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 274 0
14MAR25 190.00 C 0.01 0.01 0.01 0.00 -0.01 0 12 437 -10
14MAR25 192.50 C 0.01 0.01 0.01 0.00 -0.01 0 3 249 -3
14MAR25 195.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 283 -1
14MAR25 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
14MAR25 200.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 125 0
14MAR25 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
14MAR25 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
21MAR25 142.50 C 0.00 0.00 0.00 31.04 - 58 0 0 -
21MAR25 145.00 C 0.00 0.00 0.00 28.57 +8.55 58 0 0 0
21MAR25 147.50 C 0.00 0.00 0.00 26.11 +8.37 57 0 0 0
21MAR25 150.00 C 0.00 0.00 0.00 23.69 +8.11 57 0 0 0
21MAR25 152.50 C 0.00 0.00 0.00 21.31 +7.72 57 0 0 0
21MAR25 155.00 C 0.00 0.00 0.00 18.99 +7.42 57 0 0 0
21MAR25 157.50 C 0.00 0.00 0.00 16.74 +7.03 57 0 0 0
21MAR25 160.00 C 9.38 9.38 9.38 14.60 +6.52 57 1 2 -1
21MAR25 162.50 C 12.00 12.67 12.00 12.58 +5.91 57 4 49 -3
21MAR25 165.00 C 6.00 12.00 6.00 10.99 +5.51 61 231 132 +90
21MAR25 167.50 C 4.38 9.43 4.38 8.81 +4.43 55 16 66 0
21MAR25 170.00 C 4.10 8.50 3.70 7.48 +3.98 58 163 207 +28
21MAR25 172.50 C 3.30 7.00 2.94 6.22 +3.51 59 75 169 +6
21MAR25 175.00 C 2.80 6.20 2.34 4.99 +2.92 59 733 277 -53
21MAR25 177.50 C 2.30 5.00 2.02 3.95 +2.40 58 98 103 +18
21MAR25 180.00 C 1.75 4.00 1.49 3.07 +1.92 58 350 196 +13
21MAR25 182.50 C 1.35 3.15 1.10 2.35 +1.51 58 117 146 +92
21MAR25 185.00 C 1.44 2.66 1.25 1.77 +1.19 58 69 96 +38
21MAR25 187.50 C 1.41 2.04 1.41 1.31 +0.90 58 65 91 +31
21MAR25 190.00 C 1.00 1.71 0.99 0.96 +0.67 58 94 97 +61
21MAR25 192.50 C 1.02 1.41 1.02 0.69 +0.49 58 246 217 +217
21MAR25 195.00 C 0.63 1.10 0.63 0.47 +0.33 57 11 28 +4
21MAR25 197.50 C 0.00 0.00 0.00 0.33 +0.24 57 0 0 0
21MAR25 200.00 C 0.60 0.65 0.53 0.23 +0.17 57 44 53 +44
21MAR25 205.00 C 0.00 0.00 0.00 0.10 +0.07 57 0 4 0
21MAR25 210.00 C 0.23 0.23 0.23 0.04 +0.03 57 1 3 +1
28MAR25 40.00 C 0.00 0.00 0.00 133.46 +8.89 0 0 0 0
28MAR25 41.00 C 0.00 0.00 0.00 132.46 +8.89 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 131.46 +8.89 0 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 130.47 +8.90 213 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 129.47 +8.90 202 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 128.47 +8.90 186 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 127.47 +8.89 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 126.47 +8.89 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 125.47 +8.89 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 124.48 +8.90 196 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 123.48 +8.90 188 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 120.98 +8.89 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 118.48 +8.89 0 0 1 0
28MAR25 57.50 C 0.00 0.00 0.00 115.99 +8.90 160 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 113.49 +8.89 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 111.00 +8.90 157 0 0 0
28MAR25 65.00 C 104.94 106.89 104.72 108.50 +8.89 121 300 300 +300
28MAR25 67.50 C 0.00 0.00 0.00 106.00 +8.89 0 0 150 0
28MAR25 70.00 C 0.00 0.00 0.00 103.51 +8.89 136 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 101.01 +8.89 0 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 98.52 +8.90 132 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 96.02 +8.89 113 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 93.52 +8.89 0 0 14 0
28MAR25 82.50 C 0.00 0.00 0.00 91.03 +8.89 114 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 88.53 +8.89 0 0 104 0
28MAR25 87.50 C 86.46 86.98 86.46 86.03 +8.89 0 24 151 -24
28MAR25 90.00 C 0.00 0.00 0.00 83.54 +8.89 97 0 529 0
28MAR25 92.50 C 0.00 0.00 0.00 81.04 +8.89 0 0 452 0
28MAR25 95.00 C 0.00 0.00 0.00 78.55 +8.89 95 0 557 0
28MAR25 97.50 C 0.00 0.00 0.00 76.05 +8.89 74 0 801 0
28MAR25 100.00 C 0.00 0.00 0.00 73.55 +8.89 0 0 69 0
28MAR25 102.50 C 0.00 0.00 0.00 71.06 +8.89 81 0 130 0
28MAR25 105.00 C 0.00 0.00 0.00 68.56 +8.89 0 0 574 0
28MAR25 107.50 C 59.00 60.00 59.00 66.07 +8.89 77 3 700 +1
28MAR25 110.00 C 0.00 0.00 0.00 64.01 +9.26 126 0 1,318 0
28MAR25 112.50 C 0.00 0.00 0.00 61.57 +9.44 124 0 2,025 0
28MAR25 115.00 C 59.79 59.79 59.79 58.58 +8.70 65 40 231 0
28MAR25 117.50 C 0.00 0.00 0.00 56.09 +8.87 68 0 864 0
28MAR25 120.00 C 0.00 0.00 0.00 54.22 +9.33 113 0 2,194 0
28MAR25 122.50 C 0.00 0.00 0.00 51.11 +8.84 66 0 995 0
28MAR25 125.00 C 0.00 0.00 0.00 49.22 +9.22 102 0 1,907 0
28MAR25 127.50 C 0.00 0.00 0.00 46.15 +8.77 66 0 1,215 0
28MAR25 130.00 C 0.00 0.00 0.00 44.08 +8.94 87 1,000 2,887 0
28MAR25 132.50 C 0.00 0.00 0.00 41.22 +8.63 65 0 939 0
28MAR25 135.00 C 0.00 0.00 0.00 39.27 +9.02 83 0 1,255 0
28MAR25 137.50 C 0.00 0.00 0.00 36.38 +8.42 65 0 615 0
28MAR25 140.00 C 35.85 35.85 35.85 33.99 +8.26 65 50 533 +50
28MAR25 142.50 C 0.00 0.00 0.00 31.65 +8.11 65 0 306 0
28MAR25 145.00 C 24.00 26.00 24.00 29.35 +7.93 65 3 2,559 0
28MAR25 147.50 C 0.00 0.00 0.00 27.10 +7.76 65 0 682 0
28MAR25 150.00 C 18.90 26.20 18.90 25.26 +7.75 70 50 1,852 -17
28MAR25 152.50 C 23.40 23.40 23.40 22.81 +7.21 65 1 741 0
28MAR25 155.00 C 0.00 0.00 0.00 20.79 +6.90 65 0 788 0
28MAR25 157.50 C 0.00 0.00 0.00 18.97 +6.67 66 0 1,500 0
28MAR25 160.00 C 11.90 18.00 11.90 17.10 +6.20 66 893 2,359 -372
28MAR25 162.50 C 12.80 16.23 12.80 15.35 +5.75 66 508 1,384 -503
28MAR25 165.00 C 9.90 14.70 9.90 13.44 +4.99 63 21 1,614 -21
28MAR25 167.50 C 8.10 12.80 8.10 11.96 +4.68 64 74 1,957 -55
28MAR25 170.00 C 7.30 12.00 6.68 10.93 +4.56 67 214 3,589 -50
28MAR25 172.50 C 6.03 10.50 6.03 9.63 +4.05 66 46 3,623 -9
28MAR25 175.00 C 5.20 9.30 5.20 8.48 +3.72 67 508 3,481 -59
28MAR25 177.50 C 5.41 8.00 5.41 7.38 +3.34 66 46 2,307 -4
28MAR25 180.00 C 4.30 7.20 3.86 6.38 +2.97 66 575 5,563 -229
28MAR25 182.50 C 4.30 6.50 4.30 5.49 +2.63 66 69 1,742 -9
28MAR25 185.00 C 3.12 5.84 3.12 4.71 +2.32 66 196 5,746 -43
28MAR25 187.50 C 2.90 5.00 2.55 4.01 +2.02 66 151 1,126 -27
28MAR25 190.00 C 2.29 4.50 2.29 3.40 +1.76 66 240 2,931 -111
28MAR25 192.50 C 1.96 3.67 1.96 2.87 +1.52 66 46 1,125 +29
28MAR25 195.00 C 1.80 3.44 1.80 2.41 +1.30 66 47 1,706 +15
28MAR25 197.50 C 1.50 2.78 1.50 2.01 +1.11 66 48 608 +30
28MAR25 200.00 C 1.36 2.70 1.36 1.67 +0.94 65 251 6,798 -54
28MAR25 205.00 C 1.08 1.95 1.08 1.14 +0.66 65 49 5,181 +14
28MAR25 210.00 C 1.08 1.38 1.08 0.76 +0.46 65 56 820 -5
28MAR25 215.00 C 0.84 1.13 0.84 0.50 +0.31 65 12 817 -6
28MAR25 220.00 C 0.45 0.93 0.45 0.32 +0.20 65 14 2,808 -10
28MAR25 225.00 C 0.50 0.66 0.42 0.21 +0.14 65 12 666 -3
28MAR25 230.00 C 0.58 0.58 0.58 0.13 +0.08 65 2 2,178 0
28MAR25 235.00 C 0.31 0.41 0.31 0.08 +0.05 65 60 1,629 -53
28MAR25 240.00 C 0.22 0.29 0.22 0.05 +0.03 65 92 448 -32
28MAR25 245.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 700 0
28MAR25 250.00 C 0.19 0.20 0.19 0.02 +0.01 66 8 2,010 +7
28MAR25 255.00 C 0.00 0.00 0.00 0.01 0.00 65 0 334 0
28MAR25 260.00 C 0.00 0.00 0.00 0.01 0.00 68 0 265 0
28MAR25 265.00 C 0.00 0.00 0.00 0.01 0.00 71 0 829 0
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,518 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 76 0 361 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 79 0 386 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 81 0 752 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 84 0 488 0
28MAR25 295.00 C 0.04 0.04 0.04 0.01 0.00 87 1 462 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 89 0 521 0
28MAR25 310.00 C 0.00 0.00 0.00 0.01 0.00 94 0 40 0
28MAR25 320.00 C 0.00 0.00 0.00 0.01 0.00 98 0 132 0
28MAR25 330.00 C 0.00 0.00 0.00 0.01 0.00 103 0 561 0
28MAR25 340.00 C 0.00 0.00 0.00 0.01 0.00 107 0 265 0
28MAR25 350.00 C 0.00 0.00 0.00 0.01 0.00 111 0 363 0
28MAR25 360.00 C 0.00 0.00 0.00 0.01 0.00 115 0 164 0
28MAR25 370.00 C 0.00 0.00 0.00 0.01 0.00 119 0 352 0
29APR25 115.00 C 0.00 0.00 0.00 59.11 +8.77 53 0 31 0
29APR25 117.50 C 0.00 0.00 0.00 56.67 +8.73 53 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 54.25 +8.68 53 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 51.85 +8.63 53 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 49.46 +8.55 53 0 0 0
29APR25 127.50 C 0.00 0.00 0.00 47.11 +8.47 53 0 350 0
29APR25 130.00 C 0.00 0.00 0.00 44.79 +8.39 53 0 50 0
29APR25 132.50 C 0.00 0.00 0.00 42.50 +8.26 53 0 17 0
29APR25 135.00 C 0.00 0.00 0.00 40.25 +8.13 53 0 2 0
29APR25 137.50 C 0.00 0.00 0.00 38.04 +7.97 53 0 2 0
29APR25 140.00 C 0.00 0.00 0.00 35.88 +7.96 53 0 24 0
29APR25 142.50 C 0.00 0.00 0.00 33.78 +7.81 53 0 1 0
29APR25 145.00 C 0.00 0.00 0.00 31.73 +7.87 53 0 494 0
29APR25 147.50 C 0.00 0.00 0.00 29.75 +7.57 53 0 974 0
29APR25 150.00 C 0.00 0.00 0.00 27.83 +7.42 53 0 991 0
29APR25 152.50 C 0.00 0.00 0.00 25.98 +7.10 53 0 364 0
29APR25 155.00 C 0.00 0.00 0.00 24.20 +6.89 53 0 726 0
29APR25 157.50 C 0.00 0.00 0.00 22.49 +6.35 53 0 584 0
29APR25 160.00 C 15.80 21.95 15.68 20.70 +6.24 52 47 1,401 -24
29APR25 162.50 C 0.00 0.00 0.00 18.94 +5.51 51 0 838 0
29APR25 165.00 C 12.61 18.26 12.61 17.52 +5.16 51 3 732 0
29APR25 167.50 C 12.80 17.40 11.97 16.14 +4.80 51 24 1,126 0
29APR25 170.00 C 11.50 16.00 11.00 15.00 +4.70 52 59 489 +9
29APR25 172.50 C 12.62 14.75 12.62 13.99 +4.50 53 15 975 +1
29APR25 175.00 C 9.88 13.65 9.88 12.90 +4.33 53 506 1,355 +138
29APR25 177.50 C 8.66 12.80 8.66 11.96 +4.24 54 33 1,435 +19
29APR25 180.00 C 8.20 12.00 8.20 10.91 +3.97 54 267 3,445 -49
29APR25 182.50 C 7.20 10.88 7.20 9.93 +3.70 54 76 794 -25
29APR25 185.00 C 7.80 10.30 7.80 9.03 +3.46 54 210 1,677 -78
29APR25 187.50 C 7.57 9.03 7.33 8.19 +3.21 54 930 4,955 +112
29APR25 190.00 C 5.50 8.66 5.50 7.41 +2.97 54 279 2,737 +105
29APR25 192.50 C 5.77 7.82 5.77 6.70 +2.75 54 30 2,513 +3
29APR25 195.00 C 5.32 7.26 5.32 6.04 +2.53 53 5 2,213 +1
29APR25 197.50 C 4.58 6.20 4.58 5.44 +2.33 53 2 2,273 +2
29APR25 200.00 C 4.20 6.39 4.10 4.89 +2.13 53 592 5,193 +250
29APR25 205.00 C 4.40 4.88 4.40 3.93 +1.78 53 6 379 +3
29APR25 210.00 C 4.07 4.69 4.07 3.14 +1.48 53 5 583 +1
29APR25 215.00 C 4.16 4.16 3.70 2.50 +1.22 53 5 254 0
29APR25 220.00 C 2.80 3.61 2.80 1.97 +0.99 53 21 813 +15
29APR25 225.00 C 2.00 3.00 2.00 1.55 +0.81 53 43 155 +22
29APR25 230.00 C 0.00 0.00 0.00 1.21 +0.65 53 0 285 0
29APR25 235.00 C 0.00 0.00 0.00 0.94 +0.52 53 0 121 0
29APR25 240.00 C 1.80 2.13 1.80 0.73 +0.41 53 3 160 +3
29APR25 245.00 C 0.00 0.00 0.00 0.56 +0.32 53 0 99 0
29APR25 250.00 C 1.55 1.55 1.55 0.43 +0.25 53 1 520 0
29APR25 255.00 C 0.00 0.00 0.00 0.33 +0.20 53 0 60 0
29APR25 260.00 C 1.08 1.08 1.08 0.25 +0.15 53 3 55 +3
29APR25 265.00 C 0.00 0.00 0.00 0.19 +0.12 53 0 114 0
29APR25 270.00 C 0.00 0.00 0.00 0.15 +0.09 53 0 17 0
29APR25 275.00 C 0.00 0.00 0.00 0.11 +0.07 53 0 22 0
29APR25 280.00 C 0.68 0.68 0.67 0.08 +0.05 53 36 61 +36
29APR25 285.00 C 0.00 0.00 0.00 0.06 +0.04 53 0 300 0
29APR25 290.00 C 0.00 0.00 0.00 0.05 +0.04 53 0 302 0
29APR25 295.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 2 0
29APR25 300.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 280 0
29MAY25 115.00 C 0.00 0.00 0.00 59.88 +8.63 52 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 57.53 +8.57 52 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 55.22 +8.50 52 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 52.93 +8.42 52 0 0 0
29MAY25 125.00 C 0.00 0.00 0.00 50.68 +8.34 52 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 48.46 +8.24 52 0 0 0
29MAY25 130.00 C 0.00 0.00 0.00 46.28 +8.13 52 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 44.14 +8.00 52 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 42.05 +7.87 52 0 15 0
29MAY25 137.50 C 0.00 0.00 0.00 40.01 +7.74 52 0 35 0
29MAY25 140.00 C 0.00 0.00 0.00 38.02 +7.59 52 0 45 0
29MAY25 142.50 C 0.00 0.00 0.00 36.08 +7.43 52 0 75 0
29MAY25 145.00 C 0.00 0.00 0.00 34.20 +7.26 52 0 95 0
29MAY25 147.50 C 0.00 0.00 0.00 32.37 +7.08 52 0 610 0
29MAY25 150.00 C 0.00 0.00 0.00 30.60 +6.89 52 0 396 0
29MAY25 152.50 C 0.00 0.00 0.00 28.90 +6.70 52 0 735 0
29MAY25 155.00 C 0.00 0.00 0.00 27.25 +7.00 52 0 88 0
29MAY25 157.50 C 0.00 0.00 0.00 25.67 +6.52 52 0 156 0
29MAY25 160.00 C 20.40 24.49 20.40 24.15 +6.54 52 3 458 0
29MAY25 162.50 C 0.00 0.00 0.00 22.69 +5.82 52 0 229 0
29MAY25 165.00 C 16.20 21.17 16.20 21.16 +5.57 51 4 495 -2
29MAY25 167.50 C 15.41 20.04 15.41 20.00 +5.38 52 18 175 -15
29MAY25 170.00 C 14.41 18.71 14.41 18.71 +5.03 52 21 915 0
29MAY25 172.50 C 16.20 18.37 16.20 17.52 +4.75 52 12 374 -8
29MAY25 175.00 C 12.45 15.67 12.45 16.47 +4.61 52 32 390 -16
29MAY25 177.50 C 11.69 16.20 11.69 15.29 +4.31 52 49 984 -10
29MAY25 180.00 C 11.22 15.00 11.22 14.50 +4.36 52 19 3,620 +17
29MAY25 182.50 C 11.17 12.64 11.17 13.64 +4.29 53 289 844 +248
29MAY25 185.00 C 11.00 13.20 11.00 12.69 +4.08 53 23 415 0
29MAY25 187.50 C 12.24 12.24 12.24 11.79 +3.87 53 15 431 0
29MAY25 190.00 C 10.35 12.10 10.35 10.95 +3.67 53 38 1,057 -14
29MAY25 192.50 C 8.60 8.60 8.60 10.16 +3.48 53 2 547 0
29MAY25 195.00 C 10.22 10.22 10.22 9.42 +3.29 53 300 400 +300
29MAY25 197.50 C 8.67 9.80 8.67 8.72 +3.10 52 427 478 +357
29MAY25 200.00 C 7.00 9.20 7.00 8.07 +2.93 52 4 2,781 +2
29MAY25 205.00 C 0.00 0.00 0.00 6.89 +2.59 52 0 246 0
29MAY25 210.00 C 6.12 7.52 6.12 5.86 +2.28 52 366 3,768 +334
29MAY25 215.00 C 6.15 6.40 6.15 4.97 +2.00 52 16 549 0
29MAY25 220.00 C 5.89 6.10 5.63 4.21 +1.75 52 44 167 +23
29MAY25 225.00 C 4.36 4.36 4.36 3.55 +1.52 52 2 59 +2
29MAY25 230.00 C 4.40 4.80 4.40 2.99 +1.32 52 81 129 +66
29MAY25 235.00 C 4.08 4.08 4.08 2.51 +1.13 52 2 21 +2
29MAY25 240.00 C 4.10 4.10 4.10 2.10 +0.97 52 2 4 +2
29MAY25 245.00 C 0.00 0.00 0.00 1.76 +0.84 52 0 59 0
29MAY25 250.00 C 0.00 0.00 0.00 1.47 +0.72 52 0 242 0
29MAY25 255.00 C 0.00 0.00 0.00 1.22 +0.61 52 0 38 0
29MAY25 260.00 C 0.00 0.00 0.00 1.01 +0.51 52 0 27 0
29MAY25 265.00 C 0.00 0.00 0.00 0.84 +0.44 52 0 37 0
29MAY25 270.00 C 0.00 0.00 0.00 0.70 +0.37 52 0 29 0
29MAY25 275.00 C 0.00 0.00 0.00 0.56 +0.30 52 0 207 0
29MAY25 280.00 C 0.00 0.00 0.00 0.46 +0.25 52 0 20 0
29MAY25 285.00 C 0.00 0.00 0.00 0.38 +0.21 52 0 0 0
29MAY25 290.00 C 1.50 1.50 1.50 0.32 +0.18 52 1 1 +1
29MAY25 295.00 C 0.00 0.00 0.00 0.26 +0.15 52 0 0 0
29MAY25 300.00 C 1.02 1.10 1.02 0.21 +0.12 51 40 144 +40
27JUN25 80.00 C 0.00 0.00 0.00 94.34 +8.88 51 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 91.88 +8.88 51 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 89.42 +8.87 51 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 86.97 +8.86 51 0 13 0
27JUN25 90.00 C 0.00 0.00 0.00 84.52 +8.84 51 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 82.08 +8.83 51 0 1 0
27JUN25 95.00 C 0.00 0.00 0.00 79.65 +8.81 51 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 77.23 +8.79 51 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 74.83 +8.33 51 0 400 0
27JUN25 102.50 C 0.00 0.00 0.00 72.43 +8.72 51 0 10 0
27JUN25 105.00 C 0.00 0.00 0.00 70.06 +8.69 51 0 35 0
27JUN25 107.50 C 0.00 0.00 0.00 67.70 +8.64 51 0 31 0
27JUN25 110.00 C 0.00 0.00 0.00 65.37 +8.59 51 0 52 0
27JUN25 112.50 C 0.00 0.00 0.00 63.06 +8.53 51 0 94 0
27JUN25 115.00 C 0.00 0.00 0.00 61.74 +9.19 60 0 1,464 0
27JUN25 117.50 C 0.00 0.00 0.00 58.52 +8.39 51 0 41 0
27JUN25 120.00 C 0.00 0.00 0.00 56.30 +8.31 51 0 688 0
27JUN25 122.50 C 0.00 0.00 0.00 54.12 +8.22 51 0 201 0
27JUN25 125.00 C 0.00 0.00 0.00 51.97 +8.13 51 0 936 0
27JUN25 127.50 C 0.00 0.00 0.00 49.86 +8.02 51 0 107 0
27JUN25 130.00 C 0.00 0.00 0.00 48.27 +8.32 54 0 1,353 0
27JUN25 132.50 C 0.00 0.00 0.00 45.77 +7.78 51 0 205 0
27JUN25 135.00 C 0.00 0.00 0.00 43.79 +7.65 51 0 615 0
27JUN25 137.50 C 0.00 0.00 0.00 41.86 +7.52 51 0 136 0
27JUN25 140.00 C 0.00 0.00 0.00 39.98 +7.37 51 0 299 0
27JUN25 142.50 C 0.00 0.00 0.00 38.15 +8.11 51 0 467 -2
27JUN25 145.00 C 0.00 0.00 0.00 36.37 +7.07 51 0 312 0
27JUN25 147.50 C 0.00 0.00 0.00 34.64 +6.90 51 0 110 0
27JUN25 150.00 C 0.00 0.00 0.00 32.97 +6.73 51 0 2,709 0
27JUN25 152.50 C 0.00 0.00 0.00 31.35 +7.25 51 0 713 0
27JUN25 155.00 C 0.00 0.00 0.00 29.79 +6.75 51 0 84 0
27JUN25 157.50 C 0.00 0.00 0.00 28.28 +6.52 51 0 173 0
27JUN25 160.00 C 0.00 0.00 0.00 26.67 +6.11 51 0 3,140 0
27JUN25 162.50 C 25.45 25.60 25.45 25.14 +5.94 50 123 1,365 +3
27JUN25 165.00 C 19.34 24.00 19.17 24.07 +5.75 51 13 2,332 -13
27JUN25 167.50 C 18.09 18.21 17.90 22.74 +5.43 51 45 365 -15
27JUN25 170.00 C 0.00 0.00 0.00 21.56 +5.19 51 0 5,861 0
27JUN25 172.50 C 19.04 21.10 19.04 20.43 +4.83 51 30 4,221 -15
27JUN25 175.00 C 15.17 20.02 15.17 19.38 +4.78 51 61 488 -46
27JUN25 177.50 C 17.53 17.91 17.53 18.46 +4.70 52 47 1,108 -32
27JUN25 180.00 C 15.55 18.00 15.50 17.33 +4.39 52 50 4,979 -16
27JUN25 182.50 C 13.10 16.70 13.10 16.56 +4.45 52 36 420 -32
27JUN25 185.00 C 16.10 16.10 16.10 15.65 +4.33 52 35 1,611 +35
27JUN25 187.50 C 0.00 0.00 0.00 14.73 +4.15 52 0 130 0
27JUN25 190.00 C 11.15 15.00 11.15 13.85 +3.97 52 8 5,425 -3
27JUN25 192.50 C 0.00 0.00 0.00 13.02 +3.80 52 0 294 0
27JUN25 195.00 C 13.18 13.18 13.09 12.24 +3.64 52 100 361 +100
27JUN25 197.50 C 12.54 12.58 12.46 11.49 +3.47 52 100 603 +100
27JUN25 200.00 C 10.00 11.86 10.00 10.79 +3.32 52 62 3,247 +56
27JUN25 205.00 C 0.00 0.00 0.00 9.48 +3.00 52 0 4,339 0
27JUN25 210.00 C 9.82 10.00 9.82 8.32 +2.72 52 53 3,890 -53
27JUN25 215.00 C 7.84 7.94 7.84 7.29 +2.45 52 30 205 +30
27JUN25 220.00 C 7.25 8.14 7.25 6.38 +2.21 52 113 6,359 +37
27JUN25 225.00 C 5.56 6.31 5.56 5.57 +1.99 52 60 711 +60
27JUN25 230.00 C 5.85 6.85 5.85 4.85 +1.77 52 11 3,197 -1
27JUN25 235.00 C 0.00 0.00 0.00 4.23 +1.59 52 0 331 0
27JUN25 240.00 C 4.22 5.69 4.22 3.67 +1.41 51 4 1,542 0
27JUN25 245.00 C 0.00 0.00 0.00 3.19 +1.25 51 0 126 0
27JUN25 250.00 C 0.00 0.00 0.00 2.77 +1.12 51 0 224 0
27JUN25 255.00 C 0.00 0.00 0.00 2.40 +0.99 51 0 57 0
27JUN25 260.00 C 0.00 0.00 0.00 2.07 +0.87 51 0 86 0
27JUN25 265.00 C 0.00 0.00 0.00 1.79 +0.76 51 0 167 0
27JUN25 270.00 C 0.00 0.00 0.00 1.55 +0.70 51 0 128 0
27JUN25 275.00 C 0.00 0.00 0.00 1.34 +0.62 51 0 85 0
27JUN25 280.00 C 0.00 0.00 0.00 1.15 +0.54 51 0 170 0
27JUN25 285.00 C 0.00 0.00 0.00 0.96 +0.44 51 0 28 0
27JUN25 290.00 C 0.00 0.00 0.00 0.83 +0.39 51 0 2 0
27JUN25 295.00 C 0.00 0.00 0.00 0.72 +0.33 51 0 16 0
27JUN25 300.00 C 1.80 1.80 1.80 0.62 +0.29 51 4 343 +4
27JUN25 310.00 C 0.00 0.00 0.00 0.45 +0.22 51 0 114 0
27JUN25 320.00 C 0.00 0.00 0.00 0.34 +0.18 51 0 317 0
27JUN25 330.00 C 0.00 0.00 0.00 0.25 +0.13 51 0 88 0
27JUN25 340.00 C 0.00 0.00 0.00 0.18 +0.10 51 0 81 0
27JUN25 350.00 C 0.00 0.00 0.00 0.13 +0.07 51 0 205 0
27JUN25 360.00 C 0.90 0.90 0.90 0.10 +0.05 51 3 102 +3
27JUN25 370.00 C 0.83 0.83 0.80 0.07 +0.04 51 5 465 +5
29SEP25 92.50 C 0.00 0.00 0.00 83.57 +8.71 49 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 81.27 +8.68 49 0 18 0
29SEP25 97.50 C 0.00 0.00 0.00 78.99 +8.64 49 0 1 0
29SEP25 100.00 C 0.00 0.00 0.00 76.73 +8.59 49 0 3 0
29SEP25 102.50 C 0.00 0.00 0.00 74.50 +8.54 49 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 72.29 +8.48 49 0 7 0
29SEP25 107.50 C 0.00 0.00 0.00 70.12 +8.43 49 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 67.98 +8.37 49 0 2 0
29SEP25 112.50 C 0.00 0.00 0.00 65.86 +8.29 49 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 63.79 +8.23 49 0 2 0
29SEP25 117.50 C 0.00 0.00 0.00 61.74 +8.14 49 0 0 0
29SEP25 120.00 C 0.00 0.00 0.00 59.74 +8.06 49 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 57.77 +7.97 49 0 2 0
29SEP25 125.00 C 0.00 0.00 0.00 55.84 +7.88 49 0 80 0
29SEP25 127.50 C 0.00 0.00 0.00 53.95 +7.78 49 0 169 0
29SEP25 130.00 C 0.00 0.00 0.00 52.10 +7.68 49 0 126 0
29SEP25 132.50 C 0.00 0.00 0.00 50.29 +7.57 49 0 61 0
29SEP25 135.00 C 0.00 0.00 0.00 48.52 +7.46 49 0 49 0
29SEP25 137.50 C 0.00 0.00 0.00 46.79 +7.34 49 0 2 0
29SEP25 140.00 C 0.00 0.00 0.00 45.23 +7.70 49 0 313 0
29SEP25 142.50 C 0.00 0.00 0.00 43.47 +7.11 49 0 50 0
29SEP25 145.00 C 0.00 0.00 0.00 41.88 +6.99 49 0 73 0
29SEP25 147.50 C 0.00 0.00 0.00 40.32 +6.86 49 0 95 0
29SEP25 150.00 C 0.00 0.00 0.00 38.81 +6.73 49 0 1,044 0
29SEP25 152.50 C 0.00 0.00 0.00 37.35 +6.60 49 0 113 0
29SEP25 155.00 C 36.25 36.25 36.25 35.81 +6.62 49 175 596 -75
29SEP25 157.50 C 0.00 0.00 0.00 34.54 +6.56 49 0 82 0
29SEP25 160.00 C 0.00 0.00 0.00 33.20 +6.38 49 0 2,766 0
29SEP25 162.50 C 0.00 0.00 0.00 31.90 +6.20 49 0 317 0
29SEP25 165.00 C 0.00 0.00 0.00 30.61 +6.03 49 0 156 0
29SEP25 167.50 C 0.00 0.00 0.00 29.40 +5.68 49 0 195 0
29SEP25 170.00 C 0.00 0.00 0.00 28.28 +5.58 49 0 152 0
29SEP25 172.50 C 0.00 0.00 0.00 27.19 +5.44 49 0 171 0
29SEP25 175.00 C 0.00 0.00 0.00 26.20 +5.26 49 0 1,883 0
29SEP25 177.50 C 0.00 0.00 0.00 25.21 +4.94 49 0 250 0
29SEP25 180.00 C 24.00 24.50 24.00 24.24 +4.92 49 2 2,711 -1
29SEP25 182.50 C 0.00 0.00 0.00 23.36 +4.99 50 0 1,136 0
29SEP25 185.00 C 20.02 20.44 20.02 22.47 +4.81 50 47 240 +22
29SEP25 187.50 C 19.30 19.30 19.30 21.70 +4.85 50 5 52 +5
29SEP25 190.00 C 0.00 0.00 0.00 20.80 +4.72 50 0 355 0
29SEP25 192.50 C 0.00 0.00 0.00 19.92 +4.59 50 0 324 0
29SEP25 195.00 C 0.00 0.00 0.00 19.08 +4.46 50 0 171 0
29SEP25 197.50 C 0.00 0.00 0.00 18.26 +4.32 50 0 86 0
29SEP25 200.00 C 18.00 18.00 18.00 17.48 +4.19 50 3 1,596 0
29SEP25 205.00 C 0.00 0.00 0.00 16.01 +3.94 50 0 1,079 0
29SEP25 210.00 C 0.00 0.00 0.00 14.66 +3.71 50 0 104 0
29SEP25 215.00 C 0.00 0.00 0.00 13.40 +3.47 50 0 189 0
29SEP25 220.00 C 0.00 0.00 0.00 12.25 +3.25 50 0 791 0
29SEP25 225.00 C 0.00 0.00 0.00 11.20 +3.05 50 0 1,116 0
29SEP25 230.00 C 0.00 0.00 0.00 10.22 +2.84 50 0 1,035 0
29SEP25 235.00 C 0.00 0.00 0.00 9.06 +2.38 49 0 422 0
29SEP25 240.00 C 0.00 0.00 0.00 8.27 +2.23 49 0 285 0
29SEP25 245.00 C 0.00 0.00 0.00 7.54 +2.08 49 0 57 0
29SEP25 250.00 C 7.20 7.20 7.20 7.08 +2.14 49 2 382 +2
29SEP25 255.00 C 0.00 0.00 0.00 6.27 +1.81 49 0 136 0
29SEP25 260.00 C 0.00 0.00 0.00 5.71 +1.68 49 0 13 0
29SEP25 265.00 C 0.00 0.00 0.00 5.20 +1.66 49 0 269 0
29SEP25 270.00 C 0.00 0.00 0.00 4.74 +1.54 49 0 307 0
29SEP25 275.00 C 0.00 0.00 0.00 4.32 +1.43 49 0 240 0
29SEP25 280.00 C 0.00 0.00 0.00 3.93 +1.32 49 0 177 0
29SEP25 285.00 C 0.00 0.00 0.00 3.58 +1.23 49 0 191 0
29SEP25 290.00 C 0.00 0.00 0.00 3.26 +1.14 49 0 114 0
29SEP25 295.00 C 0.00 0.00 0.00 2.96 +1.04 49 0 15 0
29SEP25 300.00 C 0.00 0.00 0.00 2.70 +0.97 49 0 177 0
29SEP25 310.00 C 0.00 0.00 0.00 2.24 +0.83 49 0 21 0
29SEP25 320.00 C 4.28 4.28 4.28 1.85 +0.70 49 135 1,213 0
30DEC25 115.00 C 0.00 0.00 0.00 66.79 +8.18 48 0 7 0
30DEC25 117.50 C 0.00 0.00 0.00 64.89 +8.11 48 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 63.04 +8.04 48 0 30 0
30DEC25 122.50 C 0.00 0.00 0.00 61.21 +7.95 48 0 10 0
30DEC25 125.00 C 0.00 0.00 0.00 59.43 +7.88 48 0 3 0
30DEC25 127.50 C 0.00 0.00 0.00 57.68 +7.79 48 0 250 0
30DEC25 130.00 C 0.00 0.00 0.00 55.97 +7.70 48 0 10 0
30DEC25 132.50 C 0.00 0.00 0.00 54.30 +7.62 48 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 52.66 +7.52 48 0 17 0
30DEC25 137.50 C 0.00 0.00 0.00 51.07 +7.43 48 0 15 0
30DEC25 140.00 C 0.00 0.00 0.00 49.51 +7.34 48 0 2 0
30DEC25 142.50 C 0.00 0.00 0.00 47.98 +7.23 48 0 8 0
30DEC25 145.00 C 0.00 0.00 0.00 46.50 +7.14 48 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 45.05 +7.03 48 0 7 0
30DEC25 150.00 C 0.00 0.00 0.00 43.64 +6.93 48 0 472 0
30DEC25 152.50 C 0.00 0.00 0.00 42.26 +6.82 48 0 527 0
30DEC25 155.00 C 0.00 0.00 0.00 40.92 +6.87 48 0 344 0
30DEC25 157.50 C 0.00 0.00 0.00 39.62 +6.89 48 0 135 0
30DEC25 160.00 C 32.90 32.90 32.90 38.35 +6.61 48 1 416 0
30DEC25 162.50 C 0.00 0.00 0.00 37.12 +6.61 48 0 822 0
30DEC25 165.00 C 0.00 0.00 0.00 35.79 +6.21 48 0 1,765 0
30DEC25 167.50 C 0.00 0.00 0.00 34.65 +6.06 48 0 98 0
30DEC25 170.00 C 31.81 31.81 31.81 33.55 +5.91 48 2 937 -2
30DEC25 172.50 C 0.00 0.00 0.00 32.48 +5.78 48 0 96 0
30DEC25 175.00 C 0.00 0.00 0.00 31.46 +5.73 48 0 13 0
30DEC25 177.50 C 0.00 0.00 0.00 30.48 +5.53 48 0 3 0
30DEC25 180.00 C 27.80 27.80 27.80 29.56 +5.56 48 3 1,019 -3
30DEC25 182.50 C 0.00 0.00 0.00 28.70 +5.56 49 0 20 0
30DEC25 185.00 C 0.00 0.00 0.00 27.74 +5.65 49 0 177 0
30DEC25 187.50 C 0.00 0.00 0.00 26.91 +5.63 49 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 26.09 +5.59 49 0 64 0
30DEC25 192.50 C 0.00 0.00 0.00 24.81 +5.07 48 0 75 0
30DEC25 195.00 C 0.00 0.00 0.00 23.98 +4.96 48 0 89 0
30DEC25 197.50 C 0.00 0.00 0.00 23.17 +4.86 48 0 1 0
30DEC25 200.00 C 0.00 0.00 0.00 22.39 +4.76 48 0 127 0
30DEC25 205.00 C 0.00 0.00 0.00 20.89 +4.54 48 0 75 0
30DEC25 210.00 C 0.00 0.00 0.00 19.49 +4.34 48 0 13 0
30DEC25 215.00 C 0.00 0.00 0.00 18.19 +4.15 48 0 2,082 0
30DEC25 220.00 C 0.00 0.00 0.00 16.96 +3.95 48 0 192 0
30DEC25 225.00 C 0.00 0.00 0.00 15.82 +3.77 48 0 3 0
30DEC25 230.00 C 0.00 0.00 0.00 14.75 +3.59 48 0 4 0
30DEC25 235.00 C 0.00 0.00 0.00 14.16 +3.52 49 0 224 0
30DEC25 240.00 C 0.00 0.00 0.00 12.81 +3.24 48 0 1 0
30DEC25 245.00 C 0.00 0.00 0.00 11.94 +3.08 48 0 4 0
30DEC25 250.00 C 0.00 0.00 0.00 11.13 +2.93 48 0 163 0
30DEC25 255.00 C 0.00 0.00 0.00 10.37 +2.78 48 0 4 0
30DEC25 260.00 C 0.00 0.00 0.00 9.67 +2.64 48 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 9.01 +2.50 48 0 1 0
30DEC25 270.00 C 0.00 0.00 0.00 8.39 +2.37 48 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 7.82 +2.24 48 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 7.29 +2.13 48 0 30 0
30DEC25 285.00 C 0.00 0.00 0.00 6.79 +2.01 48 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 6.52 +2.09 49 0 70 0
30DEC25 295.00 C 0.00 0.00 0.00 6.08 +1.98 49 0 31 0
30DEC25 300.00 C 0.00 0.00 0.00 5.66 +1.86 49 0 555 0
30MAR26 137.50 C 0.00 0.00 0.00 54.49 +7.26 47 0 1 0
30MAR26 140.00 C 0.00 0.00 0.00 53.01 +7.18 47 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 51.56 +7.08 47 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 50.14 +6.99 47 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 48.76 +6.89 47 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 47.41 +6.80 47 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 46.10 +6.71 47 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 44.81 +6.87 47 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 43.56 +6.77 47 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 42.33 +6.65 47 0 2 0
30MAR26 162.50 C 0.00 0.00 0.00 41.14 +6.52 47 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 39.98 +6.38 47 0 3 0
30MAR26 167.50 C 0.00 0.00 0.00 38.88 +6.26 47 0 24 0
30MAR26 170.00 C 0.00 0.00 0.00 37.79 +6.22 47 0 81 0
30MAR26 172.50 C 37.25 37.25 37.25 36.75 +6.00 47 2 83 0
30MAR26 175.00 C 33.00 36.00 33.00 35.76 +6.00 47 12 169 -7
30MAR26 177.50 C 35.10 35.50 35.10 34.80 +5.79 47 15 15 +15
30MAR26 180.00 C 0.00 0.00 0.00 33.87 +5.78 47 0 2 0
30MAR26 182.50 C 0.00 0.00 0.00 33.01 +5.89 48 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 32.01 +5.73 48 0 1 0
30MAR26 187.50 C 0.00 0.00 0.00 31.27 +5.80 48 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 30.48 +5.81 48 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 29.06 +5.15 47 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 28.22 +5.06 47 0 3 0
30MAR26 197.50 C 0.00 0.00 0.00 27.40 +4.96 47 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 26.61 +4.87 47 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 25.09 +4.69 47 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 23.65 +4.51 47 0 0 0
TOTAL CALL 19,793 279,912 -187
14MAR25 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
14MAR25 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
14MAR25 145.00 P 0.02 0.02 0.02 0.00 -0.01 0 1 119 -1
14MAR25 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
14MAR25 150.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 209 -1
14MAR25 152.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 148 0
14MAR25 155.00 P 0.03 0.03 0.03 0.00 -0.07 0 9 230 -8
14MAR25 157.50 P 0.10 0.10 0.10 0.00 -0.21 0 2 165 0
14MAR25 160.00 P 0.23 0.23 0.01 0.00 -0.57 0 426 665 +249
14MAR25 162.50 P 0.40 0.57 0.03 0.00 -1.29 0 258 231 -57
14MAR25 165.00 P 1.00 1.36 0.01 0.00 -2.34 0 1,594 539 -11
14MAR25 167.50 P 2.65 2.84 0.02 0.00 -3.84 0 588 465 -57
14MAR25 170.00 P 3.70 4.00 0.01 0.00 -5.89 0 962 627 +332
14MAR25 172.50 P 6.70 6.70 0.04 0.00 -8.17 0 976 332 +213
14MAR25 175.00 P 4.35 5.66 0.96 1.60 -8.94 0 251 6 -139
14MAR25 177.50 P 13.84 13.84 3.50 4.10 -8.99 0 84 0 -178
14MAR25 180.00 P 10.01 10.01 5.00 6.60 -8.90 0 41 0 -245
14MAR25 182.50 P 12.47 12.47 8.50 9.10 -8.90 0 7 0 -16
14MAR25 185.00 P 0.00 0.00 0.00 11.60 -8.90 0 0 0 -111
14MAR25 187.50 P 0.00 0.00 0.00 14.10 -8.90 0 0 0 -17
14MAR25 190.00 P 0.00 0.00 0.00 16.60 -8.90 0 0 0 -1
14MAR25 192.50 P 0.00 0.00 0.00 19.10 -8.90 0 0 0 0
14MAR25 195.00 P 0.00 0.00 0.00 21.60 -8.90 0 0 0 0
14MAR25 197.50 P 0.00 0.00 0.00 24.10 -8.90 0 0 0 0
14MAR25 200.00 P 0.00 0.00 0.00 26.60 -8.90 0 0 0 0
14MAR25 205.00 P 0.00 0.00 0.00 31.60 -8.90 0 0 0 0
14MAR25 210.00 P 0.00 0.00 0.00 36.60 -8.90 0 0 0 0
21MAR25 142.50 P 0.00 0.00 0.00 0.03 - 58 0 0 -
21MAR25 145.00 P 0.17 0.21 0.17 0.05 -0.35 57 4 24 +4
21MAR25 147.50 P 0.21 0.21 0.21 0.10 -0.53 58 6 35 +5
21MAR25 150.00 P 0.61 0.61 0.26 0.17 -0.73 57 46 127 +23
21MAR25 152.50 P 1.00 1.00 0.50 0.29 -1.03 57 15 85 +5
21MAR25 155.00 P 1.31 1.58 0.44 0.46 -1.41 57 44 195 -11
21MAR25 157.50 P 1.24 1.24 0.69 0.69 -1.87 57 62 102 +29
21MAR25 160.00 P 2.53 2.88 0.92 1.04 -2.40 57 269 220 +81
21MAR25 162.50 P 3.30 3.30 1.36 1.50 -2.92 56 146 218 +103
21MAR25 165.00 P 5.00 5.03 1.93 2.10 -3.62 56 296 266 +201
21MAR25 167.50 P 4.73 4.73 2.72 2.86 -4.31 56 112 112 +48
21MAR25 170.00 P 7.35 7.35 3.57 3.78 -5.07 56 513 499 +353
21MAR25 172.50 P 9.10 9.10 4.70 4.88 -5.77 56 102 93 -1
21MAR25 175.00 P 8.54 8.54 6.00 6.18 -6.35 56 26 39 +3
21MAR25 177.50 P 8.41 8.41 7.34 7.73 -6.91 56 113 158 +102
21MAR25 180.00 P 9.30 9.80 8.93 9.18 -7.60 54 9 49 +5
21MAR25 182.50 P 13.30 13.30 11.00 11.00 -8.02 54 7 156 0
21MAR25 185.00 P 13.28 13.28 13.28 13.28 -7.93 58 2 25 +2
21MAR25 187.50 P 0.00 0.00 0.00 15.25 -8.06 57 0 0 0
21MAR25 190.00 P 0.00 0.00 0.00 17.42 -8.27 57 0 0 0
21MAR25 192.50 P 0.00 0.00 0.00 19.66 -8.45 57 0 0 0
21MAR25 195.00 P 0.00 0.00 0.00 21.97 -8.58 57 0 0 0
21MAR25 197.50 P 0.00 0.00 0.00 24.33 -8.69 57 0 0 0
21MAR25 200.00 P 0.00 0.00 0.00 26.74 -8.77 57 0 0 0
21MAR25 205.00 P 0.00 0.00 0.00 31.64 -8.86 58 0 0 0
21MAR25 210.00 P 0.00 0.00 0.00 36.60 -8.90 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 198 0 10 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 191 0 705 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 184 0 94 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 177 0 1,503 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 170 0 151 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 164 0 60 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 158 0 297 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 152 0 520 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 147 0 102 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 141 0 172 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 136 0 509 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 131 0 261 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 126 0 354 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,111 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 116 0 345 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 112 0 3,691 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 107 0 2,846 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,993 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1,281 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,796 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1,003 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,412 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,235 0
28MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,514 0
28MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 75 0 566 0
28MAR25 115.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 1,052 0
28MAR25 117.50 P 0.00 0.00 0.00 0.01 -0.02 68 0 1,532 0
28MAR25 120.00 P 0.00 0.00 0.00 0.01 -0.04 65 0 5,158 0
28MAR25 122.50 P 0.00 0.00 0.00 0.02 -0.06 66 0 1,321 0
28MAR25 125.00 P 0.14 0.14 0.14 0.03 -0.09 65 6 2,608 0
28MAR25 127.50 P 0.20 0.20 0.20 0.05 -0.13 65 1 1,400 0
28MAR25 130.00 P 0.26 0.26 0.21 0.08 -0.18 65 47 7,591 +20
28MAR25 132.50 P 0.26 0.27 0.25 0.12 -0.26 65 11 1,233 -11
28MAR25 135.00 P 0.31 0.32 0.30 0.18 -0.36 65 17 1,717 -9
28MAR25 137.50 P 0.60 0.65 0.37 0.27 -0.48 65 126 932 -22
28MAR25 140.00 P 0.80 0.85 0.45 0.39 -0.57 65 74 4,380 +28
28MAR25 142.50 P 0.85 0.85 0.55 0.55 -0.74 65 204 1,862 -31
28MAR25 145.00 P 1.35 1.35 0.70 0.72 -0.96 65 197 5,165 +26
28MAR25 147.50 P 1.59 1.59 0.88 0.95 -1.21 64 47 2,656 -44
28MAR25 150.00 P 2.32 2.32 1.15 1.26 -1.49 64 100 5,765 -29
28MAR25 152.50 P 2.50 2.50 1.51 1.62 -1.78 64 124 2,204 -93
28MAR25 155.00 P 3.60 3.73 1.92 2.09 -2.10 64 242 1,878 +52
28MAR25 157.50 P 4.53 4.60 2.43 2.63 -2.46 64 102 766 +38
28MAR25 160.00 P 5.00 5.41 3.00 3.26 -2.80 64 1,218 5,956 +824
28MAR25 162.50 P 6.00 6.00 3.75 4.01 -3.38 64 1,101 2,570 +979
28MAR25 165.00 P 7.49 7.85 4.55 4.83 -3.83 64 528 3,251 +64
28MAR25 167.50 P 8.22 8.22 5.60 5.80 -4.30 63 76 2,213 +4
28MAR25 170.00 P 10.30 10.62 6.50 6.85 -4.78 63 138 4,994 -11
28MAR25 172.50 P 12.06 12.06 7.86 8.05 -5.36 63 66 1,975 +1
28MAR25 175.00 P 10.80 10.80 9.15 9.45 -5.64 64 250 2,874 -29
28MAR25 177.50 P 13.90 13.90 10.56 11.05 -5.88 65 21 617 -5
28MAR25 180.00 P 17.30 17.30 13.00 12.48 -6.40 64 7 2,642 -5
28MAR25 182.50 P 17.80 17.80 14.30 14.06 -6.81 64 48 810 -19
28MAR25 185.00 P 0.00 0.00 0.00 15.97 -7.00 65 0 594 0
28MAR25 187.50 P 17.88 17.88 17.88 17.88 -7.25 66 4 863 +4
28MAR25 190.00 P 19.55 19.55 19.55 20.15 -7.19 69 1 1,305 +1
28MAR25 192.50 P 0.00 0.00 0.00 21.59 -7.96 64 0 602 0
28MAR25 195.00 P 0.00 0.00 0.00 23.71 -8.12 65 0 286 0
28MAR25 197.50 P 0.00 0.00 0.00 25.81 -8.30 65 0 802 0
28MAR25 200.00 P 30.79 30.79 30.79 28.00 -8.43 65 1 352 -1
28MAR25 205.00 P 0.00 0.00 0.00 32.49 -8.28 65 0 306 0
28MAR25 210.00 P 0.00 0.00 0.00 37.14 -8.49 65 0 140 0
28MAR25 215.00 P 0.00 0.00 0.00 41.90 -8.65 65 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 46.75 -8.76 65 0 612 0
28MAR25 225.00 P 0.00 0.00 0.00 51.66 -8.84 65 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 56.61 -8.89 64 0 45 0
28MAR25 235.00 P 0.00 0.00 0.00 61.60 -8.90 0 0 100 0
28MAR25 240.00 P 0.00 0.00 0.00 66.60 -8.90 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 71.60 -8.90 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 76.60 -8.90 0 0 35 0
28MAR25 255.00 P 0.00 0.00 0.00 81.60 -8.90 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 86.60 -8.90 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 91.60 -8.90 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 96.60 -8.90 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 101.60 -8.90 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 106.60 -8.90 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 111.60 -8.90 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 116.60 -8.90 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 121.60 -8.90 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 126.60 -8.90 0 0 0 0
28MAR25 310.00 P 0.00 0.00 0.00 136.60 -8.90 0 0 0 0
28MAR25 320.00 P 0.00 0.00 0.00 146.60 -8.90 0 0 0 0
28MAR25 330.00 P 0.00 0.00 0.00 156.60 -8.90 0 0 0 0
28MAR25 340.00 P 0.00 0.00 0.00 166.60 -8.90 0 0 0 0
28MAR25 350.00 P 0.00 0.00 0.00 176.60 -8.90 0 0 0 0
28MAR25 360.00 P 0.00 0.00 0.00 186.60 -8.90 0 0 0 0
28MAR25 370.00 P 0.00 0.00 0.00 196.60 -8.90 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 0.12 -0.13 52 0 763 0
29APR25 117.50 P 0.00 0.00 0.00 0.18 -0.16 53 0 298 0
29APR25 120.00 P 0.45 0.45 0.45 0.25 -0.21 53 1 856 +1
29APR25 122.50 P 0.00 0.00 0.00 0.33 -0.27 53 0 721 0
29APR25 125.00 P 0.80 0.80 0.71 0.45 -0.35 53 4 795 0
29APR25 127.50 P 0.83 0.83 0.78 0.58 -0.43 53 8 687 -6
29APR25 130.00 P 0.99 0.99 0.83 0.76 -0.50 53 6 5,253 0
29APR25 132.50 P 1.00 1.00 1.00 0.95 -0.57 53 1 517 -1
29APR25 135.00 P 1.39 1.39 1.16 1.14 -0.74 52 7 974 -1
29APR25 137.50 P 1.39 1.39 1.39 1.40 -0.89 52 11 987 +11
29APR25 140.00 P 2.20 2.20 1.64 1.74 -1.04 52 15 2,298 -2
29APR25 142.50 P 1.90 1.90 1.90 2.10 -1.21 52 1 1,174 0
29APR25 145.00 P 3.01 3.01 2.25 2.54 -1.41 52 32 1,504 +4
29APR25 147.50 P 4.07 4.07 2.80 3.03 -1.58 52 44 1,510 -7
29APR25 150.00 P 4.80 4.80 3.21 3.57 -1.85 52 413 2,900 +39
29APR25 152.50 P 5.44 5.44 3.91 4.21 -2.01 52 85 2,479 +7
29APR25 155.00 P 6.55 6.55 4.50 4.86 -2.34 52 247 1,646 +108
29APR25 157.50 P 7.68 7.68 5.26 5.67 -2.51 52 148 727 -18
29APR25 160.00 P 8.57 8.68 6.09 6.48 -2.82 52 259 633 -26
29APR25 162.50 P 8.86 9.00 7.03 7.41 -3.09 52 546 687 +174
29APR25 165.00 P 10.80 10.80 8.12 8.40 -3.64 52 33 828 +17
29APR25 167.50 P 12.30 12.56 9.25 9.43 -4.04 51 57 581 +37
29APR25 170.00 P 13.81 13.81 10.50 10.61 -4.46 51 63 676 -14
29APR25 172.50 P 13.48 13.48 11.82 11.88 -4.92 52 53 1,435 +16
29APR25 175.00 P 13.50 13.50 13.36 13.31 -5.14 52 16 212 +15
29APR25 177.50 P 0.00 0.00 0.00 14.84 -5.36 52 0 264 0
29APR25 180.00 P 0.00 0.00 0.00 16.45 -5.61 53 0 781 0
29APR25 182.50 P 0.00 0.00 0.00 18.20 -5.76 54 0 179 0
29APR25 185.00 P 20.00 20.00 20.00 19.97 -5.91 54 5 384 +5
29APR25 187.50 P 0.00 0.00 0.00 21.68 -6.20 55 0 101 0
29APR25 190.00 P 0.00 0.00 0.00 23.48 -6.42 55 0 97 0
29APR25 192.50 P 0.00 0.00 0.00 25.42 -6.58 55 0 178 0
29APR25 195.00 P 0.00 0.00 0.00 27.44 -6.72 56 0 30 0
29APR25 197.50 P 0.00 0.00 0.00 29.31 -7.01 56 0 75 0
29APR25 200.00 P 0.00 0.00 0.00 31.28 -7.29 56 0 61 0
29APR25 205.00 P 0.00 0.00 0.00 35.45 -7.61 57 0 102 0
29APR25 210.00 P 41.60 41.65 41.60 38.87 -8.61 53 4 23 +4
29APR25 215.00 P 0.00 0.00 0.00 43.28 -9.08 53 0 7 0
29APR25 220.00 P 0.00 0.00 0.00 47.80 -9.15 53 0 47 0
29APR25 225.00 P 0.00 0.00 0.00 52.42 -8.28 53 0 15 0
29APR25 230.00 P 0.00 0.00 0.00 57.15 -8.43 53 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 61.92 -8.60 53 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 66.78 -8.72 53 0 0 0
29APR25 245.00 P 0.00 0.00 0.00 71.68 -8.82 53 0 0 0
29APR25 250.00 P 0.00 0.00 0.00 76.62 -8.88 52 0 1 0
29APR25 255.00 P 0.00 0.00 0.00 81.60 -8.90 0 0 0 0
29APR25 260.00 P 0.00 0.00 0.00 86.60 -8.90 0 0 0 0
29APR25 265.00 P 0.00 0.00 0.00 91.60 -8.90 0 0 0 0
29APR25 270.00 P 0.00 0.00 0.00 96.60 -8.90 0 0 0 0
29APR25 275.00 P 0.00 0.00 0.00 101.60 -8.90 0 0 0 0
29APR25 280.00 P 0.00 0.00 0.00 106.60 -8.90 0 0 0 0
29APR25 285.00 P 0.00 0.00 0.00 111.60 -8.90 0 0 0 0
29APR25 290.00 P 0.00 0.00 0.00 116.60 -8.90 0 0 0 0
29APR25 295.00 P 0.00 0.00 0.00 121.60 -8.90 0 0 0 0
29APR25 300.00 P 0.00 0.00 0.00 126.60 -8.90 0 0 0 0
29MAY25 115.00 P 0.80 0.80 0.80 0.52 -0.26 52 5 392 0
29MAY25 117.50 P 0.00 0.00 0.00 0.65 -0.36 52 0 232 0
29MAY25 120.00 P 0.00 0.00 0.00 0.82 -0.43 52 0 422 0
29MAY25 122.50 P 0.00 0.00 0.00 1.02 -0.51 52 0 45 0
29MAY25 125.00 P 0.00 0.00 0.00 1.27 -0.53 52 0 52 0
29MAY25 127.50 P 0.00 0.00 0.00 1.48 -0.63 51 0 136 0
29MAY25 130.00 P 1.70 1.70 1.70 1.74 -0.74 51 1 197 +1
29MAY25 132.50 P 1.95 1.95 1.95 2.10 -0.86 51 1 249 +1
29MAY25 135.00 P 2.55 2.55 2.25 2.47 -0.99 51 3 241 -2
29MAY25 137.50 P 3.00 3.00 3.00 2.89 -1.12 51 2 149 -2
29MAY25 140.00 P 3.50 3.50 3.05 3.39 -1.27 51 2 258 -1
29MAY25 142.50 P 4.10 4.10 4.10 3.89 -1.42 51 1 264 0
29MAY25 145.00 P 0.00 0.00 0.00 4.49 -1.60 51 0 207 0
29MAY25 147.50 P 5.33 5.55 4.68 5.14 -1.76 51 14 279 0
29MAY25 150.00 P 6.10 6.18 5.40 5.79 -1.94 51 15 398 -7
29MAY25 152.50 P 6.83 6.90 6.17 6.58 -2.15 51 60 407 +60
29MAY25 155.00 P 8.26 8.26 6.98 7.40 -2.33 51 38 338 +8
29MAY25 157.50 P 9.22 9.22 7.80 8.23 -2.54 51 24 1,292 +10
29MAY25 160.00 P 10.30 10.30 8.60 9.22 -2.78 51 71 407 -54
29MAY25 162.50 P 11.60 11.60 11.37 10.22 -3.13 50 2 591 +1
29MAY25 165.00 P 12.65 12.65 11.04 11.23 -3.65 50 18 428 +4
29MAY25 167.50 P 15.69 15.69 11.99 12.40 -3.79 50 46 489 +19
29MAY25 170.00 P 0.00 0.00 0.00 13.61 -4.35 50 0 377 0
29MAY25 172.50 P 16.00 16.00 16.00 14.84 -4.65 50 4 437 -4
29MAY25 175.00 P 0.00 0.00 0.00 16.48 -4.55 51 0 152 0
29MAY25 177.50 P 0.00 0.00 0.00 17.98 -4.81 51 0 99 0
29MAY25 180.00 P 0.00 0.00 0.00 19.52 -5.13 52 0 433 0
29MAY25 182.50 P 0.00 0.00 0.00 21.25 -5.30 52 0 243 0
29MAY25 185.00 P 0.00 0.00 0.00 22.62 -5.79 52 0 137 0
29MAY25 187.50 P 0.00 0.00 0.00 24.67 -5.60 53 0 142 0
29MAY25 190.00 P 0.00 0.00 0.00 26.43 -5.76 53 0 106 0
29MAY25 192.50 P 0.00 0.00 0.00 27.60 -6.61 52 0 74 0
29MAY25 195.00 P 0.00 0.00 0.00 29.41 -5.77 52 0 135 0
29MAY25 197.50 P 0.00 0.00 0.00 31.21 -5.94 52 0 569 0
29MAY25 200.00 P 0.00 0.00 0.00 33.04 -6.18 52 0 49 0
29MAY25 205.00 P 0.00 0.00 0.00 36.96 -6.47 52 0 15 0
29MAY25 210.00 P 0.00 0.00 0.00 40.93 -6.83 52 0 1 0
29MAY25 215.00 P 0.00 0.00 0.00 45.13 -7.23 52 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 49.37 -7.58 52 0 0 0
29MAY25 225.00 P 0.00 0.00 0.00 53.80 -7.60 52 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 58.26 -7.84 52 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 62.87 -8.02 52 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 67.51 -8.21 52 0 0 0
29MAY25 245.00 P 0.00 0.00 0.00 72.24 -8.37 52 0 0 0
29MAY25 250.00 P 0.00 0.00 0.00 77.02 -8.51 52 0 0 0
29MAY25 255.00 P 0.00 0.00 0.00 81.85 -8.65 52 0 0 0
29MAY25 260.00 P 0.00 0.00 0.00 86.74 -8.76 52 0 0 0
29MAY25 265.00 P 0.00 0.00 0.00 91.65 -8.85 51 0 0 0
29MAY25 270.00 P 0.00 0.00 0.00 96.61 -8.89 51 0 0 0
29MAY25 275.00 P 0.00 0.00 0.00 101.60 -8.90 0 0 0 0
29MAY25 280.00 P 0.00 0.00 0.00 106.60 -8.90 0 0 0 0
29MAY25 285.00 P 0.00 0.00 0.00 111.60 -8.90 0 0 0 0
29MAY25 290.00 P 0.00 0.00 0.00 116.60 -8.90 0 0 0 0
29MAY25 295.00 P 0.00 0.00 0.00 121.60 -8.90 0 0 0 0
29MAY25 300.00 P 0.00 0.00 0.00 126.60 -8.90 0 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 627 0
27JUN25 82.50 P 0.00 0.00 0.00 0.03 -0.02 51 0 3,096 0
27JUN25 85.00 P 0.00 0.00 0.00 0.04 -0.03 51 0 865 0
27JUN25 87.50 P 0.00 0.00 0.00 0.06 -0.04 51 0 213 0
27JUN25 90.00 P 0.00 0.00 0.00 0.09 -0.04 51 0 1,734 0
27JUN25 92.50 P 0.00 0.00 0.00 0.12 -0.06 51 0 831 0
27JUN25 95.00 P 0.60 0.60 0.60 0.16 -0.08 51 3 339 -3
27JUN25 97.50 P 0.00 0.00 0.00 0.21 -0.11 51 0 216 0
27JUN25 100.00 P 0.75 0.75 0.70 0.28 -0.13 51 28 1,658 -4
27JUN25 102.50 P 0.00 0.00 0.00 0.36 -0.18 51 0 1,020 0
27JUN25 105.00 P 0.00 0.00 0.00 0.45 -0.22 51 0 506 0
27JUN25 107.50 P 0.00 0.00 0.00 0.57 -0.27 51 0 3,514 0
27JUN25 110.00 P 0.00 0.00 0.00 0.71 -0.33 51 0 2,891 0
27JUN25 112.50 P 0.00 0.00 0.00 0.87 -0.38 51 0 183 0
27JUN25 115.00 P 1.38 1.38 1.38 1.07 -0.47 51 1 1,077 0
27JUN25 117.50 P 0.00 0.00 0.00 1.30 -0.53 51 0 385 0
27JUN25 120.00 P 1.72 1.72 1.72 1.59 -0.59 51 2 7,740 0
27JUN25 122.50 P 2.14 2.14 2.01 1.88 -0.62 51 69 733 0
27JUN25 125.00 P 2.29 2.29 2.29 2.20 -0.65 51 34 1,677 +31
27JUN25 127.50 P 0.00 0.00 0.00 2.53 -0.77 51 0 249 0
27JUN25 130.00 P 3.21 3.21 2.70 2.86 -0.94 51 121 5,053 -99
27JUN25 132.50 P 3.10 3.10 3.10 3.26 -1.06 51 1 1,155 +1
27JUN25 135.00 P 3.50 3.50 3.50 3.77 -1.21 50 2,001 2,952 +2,000
27JUN25 137.50 P 5.12 5.12 4.09 4.28 -1.36 50 92 386 -41
27JUN25 140.00 P 5.70 5.70 5.50 4.85 -1.47 50 80 3,044 0
27JUN25 142.50 P 6.50 6.50 6.50 5.51 -1.63 50 2 541 -2
27JUN25 145.00 P 7.52 7.52 6.60 6.17 -1.80 50 6 6,491 -2
27JUN25 147.50 P 0.00 0.00 0.00 6.87 -1.93 50 0 457 0
27JUN25 150.00 P 8.47 8.47 7.30 7.70 -2.10 50 149 3,650 -39
27JUN25 152.50 P 10.19 10.19 8.10 8.53 -2.28 50 24 758 +22
27JUN25 155.00 P 8.88 8.88 8.88 9.36 -2.47 50 12 1,910 0
27JUN25 157.50 P 0.00 0.00 0.00 10.36 -2.62 50 0 923 0
27JUN25 160.00 P 14.01 14.01 11.61 11.37 -2.81 50 202 4,531 +200
27JUN25 162.50 P 13.87 13.87 12.33 12.39 -3.17 50 4 650 +2
27JUN25 165.00 P 0.00 0.00 0.00 13.48 -3.50 50 0 1,378 0
27JUN25 167.50 P 0.00 0.00 0.00 14.68 -3.91 50 0 1,705 0
27JUN25 170.00 P 16.20 16.20 16.20 15.89 -4.11 50 5 2,089 +3
27JUN25 172.50 P 0.00 0.00 0.00 17.16 -4.43 50 0 309 0
27JUN25 175.00 P 0.00 0.00 0.00 18.86 -4.52 51 1,000 1,410 +985
27JUN25 177.50 P 0.00 0.00 0.00 20.13 -4.83 50 0 842 0
27JUN25 180.00 P 0.00 0.00 0.00 21.75 -4.98 51 0 1,563 0
27JUN25 182.50 P 0.00 0.00 0.00 23.62 -4.98 52 0 337 0
27JUN25 185.00 P 0.00 0.00 0.00 25.29 -5.28 52 0 124 0
27JUN25 187.50 P 0.00 0.00 0.00 26.74 -5.58 52 0 181 0
27JUN25 190.00 P 30.00 30.00 30.00 28.67 -5.62 52 1 4,054 -1
27JUN25 192.50 P 0.00 0.00 0.00 30.36 -5.82 52 0 386 0
27JUN25 195.00 P 0.00 0.00 0.00 31.58 -6.57 51 0 308 0
27JUN25 197.50 P 0.00 0.00 0.00 33.39 -6.79 51 0 236 0
27JUN25 200.00 P 0.00 0.00 0.00 35.20 -5.78 51 0 251 0
27JUN25 205.00 P 0.00 0.00 0.00 38.88 -6.10 51 0 169 0
27JUN25 210.00 P 0.00 0.00 0.00 42.82 -6.38 51 0 168 0
27JUN25 215.00 P 0.00 0.00 0.00 46.79 -6.66 51 0 199 0
27JUN25 220.00 P 0.00 0.00 0.00 50.95 -6.92 51 0 103 0
27JUN25 225.00 P 0.00 0.00 0.00 55.19 -7.15 51 0 48 0
27JUN25 230.00 P 0.00 0.00 0.00 59.51 -7.39 51 0 0 0
27JUN25 235.00 P 0.00 0.00 0.00 63.96 -7.59 51 0 19 0
27JUN25 240.00 P 0.00 0.00 0.00 68.45 -7.78 51 0 0 0
27JUN25 245.00 P 0.00 0.00 0.00 73.04 -7.97 51 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 77.70 -8.12 51 0 290 0
27JUN25 255.00 P 0.00 0.00 0.00 82.38 -8.30 51 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 87.17 -8.42 51 0 500 0
27JUN25 265.00 P 0.00 0.00 0.00 91.98 -8.55 51 0 10 0
27JUN25 270.00 P 0.00 0.00 0.00 96.82 -8.68 51 0 630 0
27JUN25 275.00 P 0.00 0.00 0.00 101.72 -8.78 51 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 106.65 -8.85 51 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 111.60 -8.90 0 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 116.60 -8.90 0 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 121.60 -8.90 0 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 126.60 -8.90 0 0 230 0
27JUN25 310.00 P 0.00 0.00 0.00 136.60 -8.90 0 0 0 0
27JUN25 320.00 P 0.00 0.00 0.00 146.60 -8.90 0 0 0 0
27JUN25 330.00 P 0.00 0.00 0.00 156.60 -8.90 0 0 0 0
27JUN25 340.00 P 0.00 0.00 0.00 166.60 -8.90 0 0 0 0
27JUN25 350.00 P 0.00 0.00 0.00 176.60 -8.90 0 0 0 0
27JUN25 360.00 P 0.00 0.00 0.00 186.60 -8.90 0 0 0 0
27JUN25 370.00 P 0.00 0.00 0.00 196.60 -8.90 0 0 0 0
29SEP25 92.50 P 1.20 1.20 1.15 0.68 -0.19 49 302 1,027 +200
29SEP25 95.00 P 0.00 0.00 0.00 0.82 -0.22 49 0 125 0
29SEP25 97.50 P 0.00 0.00 0.00 0.98 -0.26 49 0 142 0
29SEP25 100.00 P 0.00 0.00 0.00 1.18 -0.28 49 0 692 0
29SEP25 102.50 P 0.00 0.00 0.00 1.39 -0.36 49 0 0 0
29SEP25 105.00 P 2.00 2.00 2.00 1.63 -0.42 49 4 114 -4
29SEP25 107.50 P 0.00 0.00 0.00 1.92 -0.51 49 0 98 0
29SEP25 110.00 P 2.82 2.82 2.43 2.28 -0.56 49 36 762 +30
29SEP25 112.50 P 0.00 0.00 0.00 2.54 -0.72 49 0 164 0
29SEP25 115.00 P 0.00 0.00 0.00 2.94 -0.74 49 0 377 0
29SEP25 117.50 P 0.00 0.00 0.00 3.35 -0.84 49 0 156 0
29SEP25 120.00 P 3.93 3.93 3.93 3.75 -0.92 49 5 244 0
29SEP25 122.50 P 0.00 0.00 0.00 4.27 -0.90 49 0 76 0
29SEP25 125.00 P 0.00 0.00 0.00 4.81 -0.93 49 0 1,361 0
29SEP25 127.50 P 0.00 0.00 0.00 5.19 -1.16 48 0 286 0
29SEP25 130.00 P 6.00 6.00 6.00 5.75 -1.29 48 1 539 -1
29SEP25 132.50 P 0.00 0.00 0.00 6.42 -1.34 48 0 668 0
29SEP25 135.00 P 0.00 0.00 0.00 7.10 -1.41 48 0 1,392 0
29SEP25 137.50 P 0.00 0.00 0.00 7.77 -1.56 48 0 220 0
29SEP25 140.00 P 8.40 8.40 8.40 8.51 -1.71 48 80 2,143 +41
29SEP25 142.50 P 0.00 0.00 0.00 9.35 -1.79 48 0 289 0
29SEP25 145.00 P 10.70 10.70 10.70 10.20 -1.93 48 8 456 0
29SEP25 147.50 P 0.00 0.00 0.00 11.05 -2.03 48 0 657 0
29SEP25 150.00 P 11.90 11.90 11.90 11.92 -2.30 48 1 4,948 0
29SEP25 152.50 P 0.00 0.00 0.00 12.95 -2.44 48 0 294 0
29SEP25 155.00 P 13.90 13.90 13.90 13.98 -2.59 48 1 499 +1
29SEP25 157.50 P 15.35 15.35 15.14 15.01 -2.86 48 58 526 +45
29SEP25 160.00 P 16.45 16.45 15.90 16.12 -2.99 48 4 1,021 -3
29SEP25 162.50 P 0.00 0.00 0.00 17.32 -3.28 48 0 236 0
29SEP25 165.00 P 18.35 18.35 18.35 18.53 -3.30 48 1 821 0
29SEP25 167.50 P 0.00 0.00 0.00 19.85 -3.46 48 0 267 0
29SEP25 170.00 P 21.00 21.15 21.00 21.23 -3.77 48 75 3,395 +69
29SEP25 172.50 P 0.00 0.00 0.00 22.49 -4.00 48 0 812 0
29SEP25 175.00 P 0.00 0.00 0.00 23.87 -4.23 48 0 1,634 0
29SEP25 177.50 P 0.00 0.00 0.00 25.45 -4.25 48 0 235 0
29SEP25 180.00 P 0.00 0.00 0.00 27.02 -4.44 49 0 473 0
29SEP25 182.50 P 0.00 0.00 0.00 28.62 -4.57 49 0 259 0
29SEP25 185.00 P 0.00 0.00 0.00 30.25 -4.03 49 0 271 0
29SEP25 187.50 P 0.00 0.00 0.00 31.90 -4.04 49 0 74 0
29SEP25 190.00 P 0.00 0.00 0.00 33.27 -4.37 49 0 112 0
29SEP25 192.50 P 0.00 0.00 0.00 34.93 -4.53 49 0 151 0
29SEP25 195.00 P 0.00 0.00 0.00 36.58 -4.71 49 0 155 0
29SEP25 197.50 P 0.00 0.00 0.00 38.25 -4.87 49 0 310 0
29SEP25 200.00 P 0.00 0.00 0.00 39.93 -5.03 49 0 768 0
29SEP25 205.00 P 0.00 0.00 0.00 43.55 -5.19 49 0 185 0
29SEP25 210.00 P 0.00 0.00 0.00 47.23 -5.48 49 0 37 0
29SEP25 215.00 P 0.00 0.00 0.00 50.94 -5.78 49 0 154 0
29SEP25 220.00 P 0.00 0.00 0.00 54.88 -5.92 49 0 102 0
29SEP25 225.00 P 0.00 0.00 0.00 58.87 -6.19 49 0 25 0
29SEP25 230.00 P 0.00 0.00 0.00 62.90 -6.45 49 0 20 0
29SEP25 235.00 P 0.00 0.00 0.00 67.07 -6.60 49 0 30 0
29SEP25 240.00 P 0.00 0.00 0.00 71.34 -6.81 49 0 0 0
29SEP25 245.00 P 0.00 0.00 0.00 75.64 -7.03 49 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 79.98 -7.24 49 0 192 0
29SEP25 255.00 P 0.00 0.00 0.00 84.47 -7.38 49 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 88.99 -7.55 49 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 93.53 -7.74 49 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 98.14 -7.89 49 0 0 0
29SEP25 275.00 P 0.00 0.00 0.00 102.84 -8.02 49 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 107.55 -8.17 49 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 112.30 -8.31 49 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 117.09 -8.45 49 0 1 0
29SEP25 295.00 P 0.00 0.00 0.00 121.94 -8.56 49 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 126.81 -8.69 49 0 0 0
29SEP25 310.00 P 0.00 0.00 0.00 136.64 -8.86 49 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 146.60 -8.90 0 0 0 0
30DEC25 115.00 P 5.05 5.05 4.90 4.90 -0.66 48 3 518 0
30DEC25 117.50 P 0.00 0.00 0.00 5.40 -0.74 48 0 40 0
30DEC25 120.00 P 6.43 6.43 6.43 5.95 -0.89 48 1 233 0
30DEC25 122.50 P 0.00 0.00 0.00 6.52 -1.03 48 0 27 0
30DEC25 125.00 P 0.00 0.00 0.00 7.22 -1.03 48 0 219 0
30DEC25 127.50 P 0.00 0.00 0.00 7.93 -1.04 48 0 530 0
30DEC25 130.00 P 0.00 0.00 0.00 8.64 -1.21 48 0 83 0
30DEC25 132.50 P 0.00 0.00 0.00 9.36 -1.37 48 0 189 0
30DEC25 135.00 P 0.00 0.00 0.00 10.18 -1.43 48 0 54 0
30DEC25 137.50 P 0.00 0.00 0.00 11.06 -1.44 48 0 97 0
30DEC25 140.00 P 0.00 0.00 0.00 11.95 -1.53 48 0 1,054 0
30DEC25 142.50 P 0.00 0.00 0.00 12.84 -1.71 48 0 93 0
30DEC25 145.00 P 0.00 0.00 0.00 13.74 -1.58 48 0 622 0
30DEC25 147.50 P 15.47 15.47 15.47 14.77 -1.59 48 30 1,121 +30
30DEC25 150.00 P 0.00 0.00 0.00 15.37 -2.16 47 0 1,280 0
30DEC25 152.50 P 0.00 0.00 0.00 16.42 -2.24 47 0 603 0
30DEC25 155.00 P 0.00 0.00 0.00 17.47 -2.45 47 0 260 0
30DEC25 157.50 P 0.00 0.00 0.00 18.53 -2.71 47 0 183 0
30DEC25 160.00 P 0.00 0.00 0.00 19.67 -2.89 47 0 520 0
30DEC25 162.50 P 20.80 20.80 20.80 20.99 -2.86 47 8 721 +8
30DEC25 165.00 P 0.00 0.00 0.00 22.26 -3.01 47 0 1,542 0
30DEC25 167.50 P 0.00 0.00 0.00 23.52 -3.25 47 0 23 0
30DEC25 170.00 P 25.00 25.00 25.00 24.88 -3.40 47 1 2,098 0
30DEC25 172.50 P 0.00 0.00 0.00 26.22 -3.62 47 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 27.67 -3.65 47 0 66 0
30DEC25 177.50 P 0.00 0.00 0.00 29.20 -3.61 47 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 30.74 -3.64 48 0 13 0
30DEC25 182.50 P 0.00 0.00 0.00 32.55 -3.49 48 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 34.04 -3.66 48 0 11 0
30DEC25 187.50 P 0.00 0.00 0.00 35.54 -3.83 48 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 37.11 -3.94 48 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 38.77 -3.96 48 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 40.44 -4.00 48 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 42.11 -4.17 48 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 43.79 -4.33 48 0 126 0
30DEC25 205.00 P 0.00 0.00 0.00 47.17 -4.65 48 0 15 0
30DEC25 210.00 P 0.00 0.00 0.00 50.79 -4.76 48 0 17 0
30DEC25 215.00 P 0.00 0.00 0.00 54.49 -4.96 48 0 116 0
30DEC25 220.00 P 0.00 0.00 0.00 58.21 -5.25 48 0 26 0
30DEC25 225.00 P 0.00 0.00 0.00 61.98 -5.52 48 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 65.99 -5.59 48 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 70.01 -5.82 48 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 74.06 -6.08 48 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 78.16 -6.31 48 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 82.43 -6.41 48 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 86.74 -6.59 48 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 91.07 -6.80 48 0 3 0
30DEC25 265.00 P 0.00 0.00 0.00 95.43 -7.01 48 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 99.89 -7.15 48 0 2 0
30DEC25 275.00 P 0.00 0.00 0.00 104.42 -7.29 48 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 108.98 -7.46 48 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 113.57 -7.63 48 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 118.18 -7.82 48 0 1 0
30DEC25 295.00 P 0.00 0.00 0.00 122.88 -7.94 48 0 4 0
30DEC25 300.00 P 0.00 0.00 0.00 127.62 -8.07 48 0 0 0
30MAR26 137.50 P 13.86 13.86 13.86 12.94 -1.97 46 1 15 -1
30MAR26 140.00 P 14.40 14.40 14.00 14.10 -1.89 47 8 18 -4
30MAR26 142.50 P 0.00 0.00 0.00 15.10 -1.97 47 0 32 0
30MAR26 145.00 P 0.00 0.00 0.00 16.17 -1.53 47 0 38 0
30MAR26 147.50 P 0.00 0.00 0.00 17.25 -1.60 47 0 122 0
30MAR26 150.00 P 17.74 17.78 17.74 17.79 -2.28 46 2 81 0
30MAR26 152.50 P 0.00 0.00 0.00 19.43 -1.82 47 0 123 0
30MAR26 155.00 P 0.00 0.00 0.00 20.06 -2.46 46 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 21.22 -2.59 46 0 0 0
30MAR26 160.00 P 24.97 24.97 24.97 22.46 -2.71 46 100 88 -95
30MAR26 162.50 P 0.00 0.00 0.00 23.73 -2.84 46 0 16 0
30MAR26 165.00 P 0.00 0.00 0.00 25.01 -2.98 46 0 58 0
30MAR26 167.50 P 0.00 0.00 0.00 26.36 -3.11 46 0 51 0
30MAR26 170.00 P 0.00 0.00 0.00 27.73 -3.25 47 0 239 0
30MAR26 172.50 P 0.00 0.00 0.00 29.14 -3.49 47 0 42 0
30MAR26 175.00 P 0.00 0.00 0.00 30.60 -3.52 47 0 86 0
30MAR26 177.50 P 0.00 0.00 0.00 32.11 -3.51 47 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 33.64 -3.49 47 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 35.31 -3.43 47 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 36.80 -3.61 47 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 38.31 -3.77 47 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 39.82 -3.94 47 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 41.43 -4.02 47 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 43.11 -4.03 47 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 44.78 -4.07 47 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 46.46 -4.15 47 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 49.85 -4.46 47 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 53.27 -4.76 47 0 0 0
TOTAL PUT 18,662 283,456 +6,402
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$ 10.90
28MAR25 7.49 C 0.00 0.00 0.00 3.42 +0.08 0 0 0 0
28MAR25 7.73 C 0.00 0.00 0.00 3.18 +0.08 0 0 0 0
28MAR25 7.97 C 0.00 0.00 0.00 2.94 +0.08 0 0 0 0
28MAR25 8.21 C 0.00 0.00 0.00 2.70 +0.08 0 0 0 0
28MAR25 8.45 C 0.00 0.00 0.00 2.46 +0.08 0 0 0 0
28MAR25 8.69 C 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
28MAR25 8.93 C 0.00 0.00 0.00 1.99 +0.08 49 0 0 0
28MAR25 9.18 C 0.00 0.00 0.00 1.74 +0.08 42 0 0 0
28MAR25 9.42 C 0.00 0.00 0.00 1.51 +0.08 44 0 0 0
28MAR25 9.66 C 0.00 0.00 0.00 1.28 +0.07 41 0 0 0
28MAR25 10.14 C 0.00 0.00 0.00 0.87 +0.06 43 0 0 0
28MAR25 10.62 C 0.00 0.00 0.00 0.53 +0.05 43 0 0 0
28MAR25 11.11 C 0.00 0.00 0.00 0.28 +0.03 42 0 0 0
28MAR25 11.59 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
28MAR25 12.07 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28MAR25 12.56 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28MAR25 13.04 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 13.52 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 14.01 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 14.49 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 14.97 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 15.45 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 15.94 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
28MAR25 16.42 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
28MAR25 16.90 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 17.39 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
28MAR25 17.87 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
28MAR25 18.35 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 18.84 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 19.32 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
27JUN25 7.49 C 0.00 0.00 0.00 3.49 +0.07 36 0 0 0
27JUN25 7.73 C 0.00 0.00 0.00 3.26 +0.07 36 0 0 0
27JUN25 7.97 C 0.00 0.00 0.00 3.04 +0.08 38 0 0 0
27JUN25 8.21 C 0.00 0.00 0.00 2.81 +0.07 36 0 0 0
27JUN25 8.45 C 0.00 0.00 0.00 2.60 +0.07 37 0 0 0
27JUN25 8.69 C 0.00 0.00 0.00 2.39 +0.07 37 0 0 0
27JUN25 8.93 C 0.00 0.00 0.00 2.19 +0.07 37 0 0 0
27JUN25 9.18 C 0.00 0.00 0.00 1.98 +0.06 37 0 0 0
27JUN25 9.42 C 0.00 0.00 0.00 1.80 +0.06 37 0 0 0
27JUN25 9.66 C 0.00 0.00 0.00 1.62 +0.05 37 0 0 0
27JUN25 10.14 C 0.00 0.00 0.00 1.31 +0.05 37 0 140 0
27JUN25 10.62 C 0.00 0.00 0.00 1.03 +0.03 37 0 0 0
27JUN25 11.11 C 0.00 0.00 0.00 0.80 +0.03 37 0 0 0
27JUN25 11.59 C 0.00 0.00 0.00 0.61 +0.02 37 0 0 0
27JUN25 12.07 C 0.00 0.00 0.00 0.46 +0.02 37 0 0 0
27JUN25 12.56 C 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
27JUN25 13.04 C 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
27JUN25 13.52 C 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
27JUN25 14.01 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
27JUN25 14.49 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
27JUN25 14.97 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
27JUN25 15.45 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27JUN25 15.94 C 0.00 0.00 0.00 0.03 0.00 37 0 1 0
27JUN25 16.42 C 0.00 0.00 0.00 0.02 0.00 37 0 1 0
27JUN25 16.90 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27JUN25 17.39 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27JUN25 17.87 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 18.35 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP25 7.49 C 0.00 0.00 0.00 3.57 +0.07 37 0 0 0
29SEP25 7.73 C 0.00 0.00 0.00 3.36 +0.07 37 0 0 0
29SEP25 7.97 C 0.00 0.00 0.00 3.16 +0.07 37 0 0 0
29SEP25 8.21 C 0.00 0.00 0.00 2.96 +0.06 37 0 0 0
29SEP25 8.45 C 0.00 0.00 0.00 2.77 +0.06 37 0 0 0
29SEP25 8.69 C 0.00 0.00 0.00 2.59 +0.06 37 0 0 0
29SEP25 8.93 C 0.00 0.00 0.00 2.41 +0.05 37 0 0 0
29SEP25 9.18 C 0.00 0.00 0.00 2.23 +0.05 37 0 0 0
29SEP25 9.42 C 0.00 0.00 0.00 2.08 +0.05 37 0 0 0
29SEP25 9.66 C 0.00 0.00 0.00 1.92 +0.05 37 0 0 0
29SEP25 10.14 C 0.00 0.00 0.00 1.64 +0.05 37 0 0 0
29SEP25 10.62 C 0.00 0.00 0.00 1.39 +0.04 37 0 0 0
29SEP25 11.11 C 0.00 0.00 0.00 1.16 +0.03 37 0 0 0
29SEP25 11.59 C 0.00 0.00 0.00 0.97 +0.02 37 0 0 0
29SEP25 12.07 C 0.00 0.00 0.00 0.80 +0.02 37 0 0 0
29SEP25 12.56 C 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
29SEP25 13.04 C 0.00 0.00 0.00 0.55 +0.02 37 0 0 0
29SEP25 13.52 C 0.00 0.00 0.00 0.44 +0.01 37 0 0 0
29SEP25 14.01 C 0.00 0.00 0.00 0.36 +0.01 37 0 1 0
29SEP25 14.49 C 0.00 0.00 0.00 0.29 0.00 37 0 2 0
TOTAL CALL 0 153 0
28MAR25 7.49 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 7.73 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 7.97 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 8.21 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28MAR25 8.45 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 8.69 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
28MAR25 8.93 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 9.18 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 9.42 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAR25 9.66 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28MAR25 10.14 P 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
28MAR25 10.62 P 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
28MAR25 11.11 P 0.00 0.00 0.00 0.47 -0.05 42 0 0 0
28MAR25 11.59 P 0.00 0.00 0.00 0.81 -0.06 43 0 0 0
28MAR25 12.07 P 0.00 0.00 0.00 1.21 -0.07 42 0 0 0
28MAR25 12.56 P 0.00 0.00 0.00 1.67 -0.08 43 0 0 0
28MAR25 13.04 P 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
28MAR25 13.52 P 0.00 0.00 0.00 2.62 -0.08 0 0 0 0
28MAR25 14.01 P 0.00 0.00 0.00 3.11 -0.08 0 0 0 0
28MAR25 14.49 P 0.00 0.00 0.00 3.59 -0.08 0 0 0 0
28MAR25 14.97 P 0.00 0.00 0.00 4.07 -0.08 0 0 0 0
28MAR25 15.45 P 0.00 0.00 0.00 4.55 -0.08 0 0 0 0
28MAR25 15.94 P 0.00 0.00 0.00 5.04 -0.08 0 0 0 0
28MAR25 16.42 P 0.00 0.00 0.00 5.52 -0.08 0 0 0 0
28MAR25 16.90 P 0.00 0.00 0.00 6.00 -0.08 0 0 0 0
28MAR25 17.39 P 0.00 0.00 0.00 6.49 -0.08 0 0 0 0
28MAR25 17.87 P 0.00 0.00 0.00 6.97 -0.08 0 0 0 0
28MAR25 18.35 P 0.00 0.00 0.00 7.45 -0.08 0 0 0 0
28MAR25 18.84 P 0.00 0.00 0.00 7.94 -0.08 0 0 0 0
28MAR25 19.32 P 0.00 0.00 0.00 8.42 -0.08 0 0 0 0
27JUN25 7.49 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27JUN25 7.73 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
27JUN25 7.97 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
27JUN25 8.21 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
27JUN25 8.45 P 0.00 0.00 0.00 0.09 -0.01 37 0 1 0
27JUN25 8.69 P 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
27JUN25 8.93 P 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
27JUN25 9.18 P 0.00 0.00 0.00 0.21 -0.02 37 0 5 0
27JUN25 9.42 P 0.00 0.00 0.00 0.27 -0.02 37 0 0 0
27JUN25 9.66 P 0.00 0.00 0.00 0.34 -0.02 37 0 4 0
27JUN25 10.14 P 0.00 0.00 0.00 0.50 -0.04 37 0 0 0
27JUN25 10.62 P 0.00 0.00 0.00 0.71 -0.04 37 0 0 0
27JUN25 11.11 P 0.00 0.00 0.00 0.97 -0.05 37 0 0 0
27JUN25 11.59 P 0.00 0.00 0.00 1.26 -0.06 37 0 0 0
27JUN25 12.07 P 0.00 0.00 0.00 1.59 -0.06 37 0 0 0
27JUN25 12.56 P 0.00 0.00 0.00 1.96 -0.06 37 0 0 0
27JUN25 13.04 P 0.00 0.00 0.00 2.35 -0.06 37 0 0 0
27JUN25 13.52 P 0.00 0.00 0.00 2.75 -0.08 37 0 0 0
27JUN25 14.01 P 0.00 0.00 0.00 3.19 -0.08 37 0 0 0
27JUN25 14.49 P 0.00 0.00 0.00 3.63 -0.08 37 0 0 0
27JUN25 14.97 P 0.00 0.00 0.00 4.09 -0.07 38 0 0 0
27JUN25 15.45 P 0.00 0.00 0.00 4.55 -0.08 0 0 0 0
27JUN25 15.94 P 0.00 0.00 0.00 5.04 -0.08 0 0 0 0
27JUN25 16.42 P 0.00 0.00 0.00 5.52 -0.08 0 0 0 0
27JUN25 16.90 P 0.00 0.00 0.00 6.00 -0.08 0 0 0 0
27JUN25 17.39 P 0.00 0.00 0.00 6.49 -0.08 0 0 0 0
27JUN25 17.87 P 0.00 0.00 0.00 6.97 -0.08 0 0 0 0
27JUN25 18.35 P 0.00 0.00 0.00 7.45 -0.08 0 0 0 0
29SEP25 7.49 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29SEP25 7.73 P 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
29SEP25 7.97 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
29SEP25 8.21 P 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
29SEP25 8.45 P 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
29SEP25 8.69 P 0.00 0.00 0.00 0.28 -0.02 37 0 0 0
29SEP25 8.93 P 0.00 0.00 0.00 0.34 -0.03 37 0 0 0
29SEP25 9.18 P 0.00 0.00 0.00 0.41 -0.03 37 0 0 0
29SEP25 9.42 P 0.00 0.00 0.00 0.49 -0.03 37 0 0 0
29SEP25 9.66 P 0.00 0.00 0.00 0.57 -0.03 37 0 0 0
29SEP25 10.14 P 0.00 0.00 0.00 0.76 -0.04 37 0 0 0
29SEP25 10.62 P 0.00 0.00 0.00 0.99 -0.04 37 0 0 0
29SEP25 11.11 P 0.00 0.00 0.00 1.25 -0.05 37 0 0 0
29SEP25 11.59 P 0.00 0.00 0.00 1.53 -0.06 37 0 0 0
29SEP25 12.07 P 0.00 0.00 0.00 1.84 -0.06 37 0 0 0
29SEP25 12.56 P 0.00 0.00 0.00 2.19 -0.06 37 0 0 0
29SEP25 13.04 P 0.00 0.00 0.00 2.56 -0.06 37 0 0 0
29SEP25 13.52 P 0.00 0.00 0.00 2.93 -0.07 37 0 0 0
29SEP25 14.01 P 0.00 0.00 0.00 3.34 -0.08 37 0 0 0
29SEP25 14.49 P 0.00 0.00 0.00 3.76 -0.07 37 0 0 0
TOTAL PUT 0 12 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 10.90
28MAR25 7.00 C 0.00 0.00 0.00 3.91 +0.08 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 3.66 +0.08 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 3.41 +0.08 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.16 +0.08 0 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 2.66 +0.08 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 2.41 +0.08 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 2.16 +0.07 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 1.92 +0.08 47 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 1.67 +0.07 41 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 1.43 +0.07 41 0 20 0
28MAR25 9.75 C 0.00 0.00 0.00 1.20 +0.07 42 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.98 +0.06 42 0 47 0
28MAR25 10.50 C 0.00 0.00 0.00 0.59 +0.05 41 0 529 0
28MAR25 11.00 C 0.31 0.31 0.31 0.32 +0.03 42 50 794 0
28MAR25 11.50 C 0.00 0.00 0.00 0.16 +0.02 43 0 1,062 0
28MAR25 12.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 190 0
28MAR25 12.50 C 0.00 0.00 0.00 0.02 0.00 42 0 250 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 361 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 97 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 82 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 3.44 +0.08 41 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 3.19 +0.08 35 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 2.94 +0.07 0 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 2.70 +0.08 38 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 2.46 +0.08 38 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 2.22 +0.07 37 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 1.99 +0.07 38 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 1.76 +0.06 37 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 1.55 +0.06 37 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 1.35 +0.05 38 0 2 0
29APR25 10.00 C 0.00 0.00 0.00 1.16 +0.05 38 0 50 0
29APR25 10.50 C 0.73 0.73 0.73 0.80 +0.03 36 1 6 0
29APR25 11.00 C 0.00 0.00 0.00 0.55 +0.02 37 0 26 0
29APR25 11.50 C 0.00 0.00 0.00 0.36 0.00 37 0 40 0
29APR25 12.00 C 0.00 0.00 0.00 0.24 +0.01 38 0 118 0
29APR25 12.50 C 0.00 0.00 0.00 0.14 0.00 38 0 90 0
29APR25 13.00 C 0.00 0.00 0.00 0.08 0.00 38 0 50 0
29APR25 13.50 C 0.00 0.00 0.00 0.05 0.00 39 0 40 0
29APR25 14.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 3.47 +0.08 38 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 3.23 +0.08 39 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 2.99 +0.08 38 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 2.75 +0.07 37 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 2.52 +0.07 37 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 2.29 +0.07 37 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 2.07 +0.06 36 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 1.87 +0.07 37 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 1.67 +0.06 37 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 1.48 +0.05 37 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 1.30 +0.08 37 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 0.96 +0.03 35 0 2 0
29MAY25 11.00 C 0.00 0.00 0.00 0.72 +0.02 36 0 10 0
29MAY25 11.50 C 0.00 0.00 0.00 0.52 0.00 36 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.39 +0.02 38 0 10 0
29MAY25 12.50 C 0.00 0.00 0.00 0.27 +0.02 38 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.08 0.00 38 0 3 0
29MAY25 14.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.03 0.00 37 0 2 0
29MAY25 15.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 3.97 +0.08 38 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 3.72 +0.07 33 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 3.48 +0.07 36 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 3.24 +0.07 36 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.01 +0.08 37 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 2.78 +0.07 37 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 2.55 +0.06 37 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 2.34 +0.07 37 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 2.13 +0.06 37 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 1.93 +0.06 37 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 1.74 +0.06 37 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 1.56 +0.05 37 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 1.39 +0.04 37 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 1.10 +0.04 37 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.85 +0.03 37 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.64 +0.02 37 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.48 +0.02 37 0 4 0
27JUN25 12.50 C 0.00 0.00 0.00 0.36 +0.01 37 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 17.50 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 4.01 +0.07 37 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 3.78 +0.07 36 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 3.56 +0.07 37 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 3.34 +0.06 37 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.14 +0.07 37 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 2.93 +0.06 37 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 2.73 +0.06 37 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 2.54 +0.05 37 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 2.36 +0.05 37 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 2.19 +0.05 37 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.02 +0.05 37 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 1.87 +0.05 37 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.72 +0.04 37 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 1.45 +0.04 37 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.21 +0.03 37 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.00 +0.02 37 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.83 +0.03 37 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.68 +0.02 37 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.56 +0.02 37 0 525 0
29SEP25 13.50 C 0.00 0.00 0.00 0.45 +0.01 37 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.36 +0.01 37 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.29 0.00 37 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.07 0.00 37 0 2 0
30DEC25 7.25 C 0.00 0.00 0.00 3.92 +0.07 37 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.72 +0.07 37 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.51 +0.06 37 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.32 +0.06 37 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.12 +0.05 37 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.95 +0.06 37 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.77 +0.06 37 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.60 +0.05 37 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.44 +0.05 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.28 +0.04 37 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.14 +0.05 37 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.99 +0.04 37 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.74 +0.04 37 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.51 +0.04 37 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.30 +0.03 37 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.12 +0.03 37 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.96 +0.02 37 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 0.82 +0.02 37 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.70 +0.01 37 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.59 +0.01 37 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.51 +0.01 37 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.43 +0.01 37 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 0.36 0.00 37 0 4 0
30MAR26 8.00 C 0.00 0.00 0.00 3.48 +0.05 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.31 +0.06 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.13 +0.05 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.97 +0.05 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.81 +0.05 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.65 +0.05 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.51 +0.05 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.37 +0.05 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.23 +0.04 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.98 +0.03 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.75 +0.03 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.55 +0.03 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.37 +0.03 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.20 +0.02 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.06 +0.02 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.92 +0.01 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.81 +0.01 37 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.71 +0.01 37 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.62 +0.01 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.54 0.00 37 0 0 0
TOTAL CALL 51 4,555 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 378 0
28MAR25 9.50 P 0.00 0.00 0.00 0.02 0.00 44 0 30 0
28MAR25 9.75 P 0.00 0.00 0.00 0.04 -0.01 44 0 190 0
28MAR25 10.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 420 0
28MAR25 10.50 P 0.17 0.17 0.17 0.19 -0.03 43 4 146 +4
28MAR25 11.00 P 0.00 0.00 0.00 0.42 -0.04 43 0 48 0
28MAR25 11.50 P 0.00 0.00 0.00 0.74 -0.06 43 0 30 0
28MAR25 12.00 P 0.00 0.00 0.00 1.15 -0.07 43 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 1.61 -0.08 42 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 2.10 -0.08 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 2.60 -0.08 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 3.10 -0.08 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 4.10 -0.08 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 4.60 -0.08 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 5.10 -0.08 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 5.60 -0.08 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 6.10 -0.08 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 6.60 -0.08 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 39 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 50 0
29APR25 9.25 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 110 0
29APR25 9.75 P 0.00 0.00 0.00 0.15 -0.02 38 0 107 0
29APR25 10.00 P 0.00 0.00 0.00 0.21 -0.03 38 0 195 0
29APR25 10.50 P 0.00 0.00 0.00 0.39 -0.03 38 0 75 0
29APR25 11.00 P 0.00 0.00 0.00 0.63 -0.06 38 0 1 0
29APR25 11.50 P 0.00 0.00 0.00 0.92 -0.07 38 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 1.28 -0.08 37 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 1.69 -0.08 37 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 2.14 -0.08 38 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 2.61 -0.08 37 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 3.10 -0.08 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 4.10 -0.08 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 4.60 -0.08 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 0.01 0.00 36 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.19 -0.02 37 0 80 0
29MAY25 9.75 P 0.00 0.00 0.00 0.26 -0.02 38 0 101 0
29MAY25 10.00 P 0.00 0.00 0.00 0.34 -0.02 38 0 102 0
29MAY25 10.50 P 0.00 0.00 0.00 0.53 -0.01 38 0 20 0
29MAY25 11.00 P 0.00 0.00 0.00 0.78 -0.03 38 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 1.08 -0.03 38 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 1.39 -0.07 37 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 1.78 -0.07 37 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 2.20 -0.07 37 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 2.65 -0.07 37 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 3.12 -0.08 37 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 4.10 -0.08 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 4.60 -0.08 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 0.01 0.00 35 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.23 -0.03 37 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.30 -0.02 38 0 53 0
27JUN25 9.75 P 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.45 -0.03 37 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.65 -0.05 37 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.91 -0.05 37 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 1.20 -0.06 37 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.54 -0.06 37 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.91 -0.07 37 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 2.31 -0.07 37 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.74 -0.07 37 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 3.18 -0.08 37 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 3.64 -0.08 37 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 4.12 -0.07 38 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.60 -0.08 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 5.10 -0.08 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 5.60 -0.08 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 6.10 -0.08 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 6.60 -0.08 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.07 0.00 37 0 10 0
29SEP25 7.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.24 -0.02 37 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.36 -0.02 37 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.43 -0.03 37 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.52 -0.02 37 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.60 -0.04 37 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.70 -0.04 37 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.93 -0.04 37 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.19 -0.04 37 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.47 -0.06 37 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.80 -0.05 37 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 2.15 -0.06 37 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.52 -0.07 37 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.92 -0.07 37 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.34 -0.07 37 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.77 -0.07 37 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 4.21 -0.08 37 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.67 -0.08 37 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 5.14 -0.07 37 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 5.62 -0.07 38 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 6.10 -0.08 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 6.60 -0.08 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.37 -0.03 37 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.44 -0.02 37 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.52 -0.02 37 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.60 -0.03 37 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.69 -0.03 37 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.79 -0.03 37 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.89 -0.04 37 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.12 -0.05 37 0 100 0
30DEC25 11.00 P 0.00 0.00 0.00 1.39 -0.04 37 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 1.67 -0.05 37 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.99 -0.06 37 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.33 -0.06 37 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.69 -0.06 37 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.07 -0.07 37 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.47 -0.07 37 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.89 -0.07 37 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.31 -0.07 37 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.76 -0.07 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.35 -0.03 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.42 -0.02 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.49 -0.02 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.56 -0.03 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.65 -0.02 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.73 -0.03 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.83 -0.04 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.93 -0.04 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.04 -0.04 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.28 -0.04 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.54 -0.05 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.83 -0.05 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.14 -0.06 37 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.47 -0.06 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.83 -0.06 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.20 -0.06 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.59 -0.07 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.99 -0.07 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.41 -0.07 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.84 -0.07 37 0 0 0
TOTAL PUT 4 2,376 +4
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$ 53.85
28MAR25 9.25 C 0.00 0.00 0.00 45.29 +1.67 599 0 99 0
28MAR25 9.50 C 0.00 0.00 0.00 44.56 +1.19 460 0 30 0
28MAR25 9.75 C 0.00 0.00 0.00 44.55 +1.43 527 0 40 0
28MAR25 10.00 C 0.00 0.00 0.00 44.54 +1.67 572 0 100 0
28MAR25 10.50 C 0.00 0.00 0.00 43.55 +1.18 429 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 43.54 +1.67 539 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 42.41 +1.04 329 0 30 0
28MAR25 12.00 C 0.00 0.00 0.00 41.87 +1.00 233 0 100 0
28MAR25 12.50 C 0.00 0.00 0.00 41.37 +1.00 216 0 396 0
28MAR25 13.00 C 0.00 0.00 0.00 40.85 +0.98 0 0 428 0
28MAR25 13.50 C 0.00 0.00 0.00 40.55 +1.18 363 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 40.54 +1.67 458 0 121 0
28MAR25 14.50 C 0.00 0.00 0.00 39.41 +1.04 277 0 482 0
28MAR25 15.00 C 0.00 0.00 0.00 39.06 +1.19 339 0 475 0
28MAR25 15.50 C 0.00 0.00 0.00 39.05 +1.67 426 0 50 0
28MAR25 16.00 C 0.00 0.00 0.00 37.87 +0.99 0 0 3,034 0
28MAR25 16.50 C 0.00 0.00 0.00 37.38 +1.00 202 0 879 0
28MAR25 17.00 C 0.00 0.00 0.00 36.88 +1.00 194 0 1,143 0
28MAR25 17.50 C 0.00 0.00 0.00 36.38 +1.00 186 0 845 0
28MAR25 18.00 C 0.00 0.00 0.00 35.88 +1.00 177 0 4,120 0
28MAR25 18.50 C 0.00 0.00 0.00 35.42 +1.04 230 0 1,029 0
28MAR25 19.00 C 0.00 0.00 0.00 35.04 +1.16 273 0 695 0
28MAR25 19.50 C 0.00 0.00 0.00 35.03 +1.65 350 0 831 0
28MAR25 20.00 C 33.75 33.95 33.70 33.88 +1.03 0 300 7,634 0
28MAR25 21.00 C 0.00 0.00 0.00 32.98 +1.10 230 0 4,357 0
28MAR25 22.00 C 0.00 0.00 0.00 31.88 +0.99 0 0 5,161 0
28MAR25 23.00 C 0.00 0.00 0.00 30.89 +1.00 147 0 1,847 0
28MAR25 24.00 C 0.00 0.00 0.00 29.93 +1.04 178 0 2,013 0
28MAR25 25.00 C 0.00 0.00 0.00 28.89 +1.00 122 0 4,381 0
28MAR25 26.00 C 0.00 0.00 0.00 27.87 +0.98 0 0 3,558 0
28MAR25 27.00 C 0.00 0.00 0.00 26.93 +1.04 152 0 1,970 0
28MAR25 28.00 C 0.00 0.00 0.00 25.94 +1.04 148 0 2,093 0
28MAR25 29.00 C 0.00 0.00 0.00 25.56 +1.66 229 0 1,936 0
28MAR25 30.00 C 0.00 0.00 0.00 24.24 +1.34 187 0 2,921 -2
28MAR25 31.00 C 0.00 0.00 0.00 22.90 +1.00 92 0 7,672 0
28MAR25 32.00 C 0.00 0.00 0.00 22.20 +1.30 165 0 2,345 0
28MAR25 33.00 C 0.00 0.00 0.00 21.53 +1.63 186 0 785 0
28MAR25 34.00 C 0.00 0.00 0.00 20.50 +1.59 174 0 1,879 0
28MAR25 35.00 C 0.00 0.00 0.00 19.37 +1.46 156 0 3,630 0
28MAR25 36.00 C 0.00 0.00 0.00 17.91 +0.66 73 0 5,907 0
28MAR25 37.00 C 0.00 0.00 0.00 17.18 +1.27 123 0 891 0
28MAR25 38.00 C 15.95 15.95 15.95 15.91 +0.99 58 50 2,402 0
28MAR25 39.00 C 14.05 14.49 14.05 15.31 +1.38 119 25 3,458 +25
28MAR25 40.00 C 14.00 14.00 13.76 14.05 +0.89 88 15 1,542 -6
28MAR25 41.00 C 0.00 0.00 0.00 12.94 +0.98 63 0 3,600 0
28MAR25 42.00 C 11.98 12.21 11.98 11.92 +0.60 48 2 816 0
28MAR25 43.00 C 0.00 0.00 0.00 11.27 +1.23 87 0 1,545 0
28MAR25 44.00 C 9.80 9.80 9.80 9.97 +0.86 53 10 2,065 -10
28MAR25 45.00 C 9.28 9.35 9.28 9.19 +0.73 68 4 1,168 -2
28MAR25 46.00 C 0.00 0.00 0.00 8.11 +0.76 56 0 1,219 0
28MAR25 47.00 C 7.50 7.80 7.50 7.24 +0.73 58 9 629 -8
28MAR25 48.00 C 5.90 7.10 5.61 6.18 +0.62 48 130 1,041 -92
28MAR25 49.00 C 4.97 6.10 4.97 5.42 +0.45 52 8 859 +4
28MAR25 50.00 C 4.80 5.50 4.10 4.90 +0.60 60 406 4,703 +85
28MAR25 52.50 C 2.88 3.86 2.79 3.33 +0.45 61 914 3,703 -247
28MAR25 55.00 C 2.00 2.60 1.80 2.20 +0.27 63 3,081 8,825 -486
28MAR25 57.50 C 1.49 1.75 1.22 1.50 +0.19 67 1,139 4,792 -126
28MAR25 60.00 C 0.92 1.19 0.80 1.06 +0.15 72 3,086 14,959 +481
28MAR25 62.50 C 0.66 0.81 0.56 0.76 +0.11 77 941 5,247 +152
28MAR25 65.00 C 0.45 0.56 0.37 0.57 +0.10 81 561 10,772 +19
28MAR25 67.50 C 0.32 0.37 0.32 0.44 +0.09 86 34 3,522 +13
28MAR25 70.00 C 0.25 0.28 0.21 0.35 +0.08 91 86 8,673 +18
28MAR25 72.50 C 0.16 0.20 0.16 0.28 +0.07 95 56 791 +45
28MAR25 75.00 C 0.11 0.17 0.11 0.24 +0.07 100 34 426 -32
28MAR25 77.50 C 0.10 0.10 0.10 0.21 +0.07 105 20 543 0
28MAR25 80.00 C 0.08 0.08 0.06 0.18 +0.07 109 116 1,814 -4
29APR25 24.00 C 0.00 0.00 0.00 30.65 +1.68 160 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 29.00 +1.02 87 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 27.92 +0.94 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 27.03 +1.04 85 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 25.94 +0.95 0 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 25.56 +1.56 122 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 24.24 +1.24 96 0 6 0
29APR25 31.00 C 0.00 0.00 0.00 23.13 +1.12 81 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 22.20 +1.18 83 0 305 0
29APR25 33.00 C 0.00 0.00 0.00 21.53 +1.51 98 0 292 0
29APR25 34.00 C 0.00 0.00 0.00 20.50 +1.47 91 0 89 0
29APR25 35.00 C 0.00 0.00 0.00 19.37 +1.33 80 0 1,232 0
29APR25 36.00 C 0.00 0.00 0.00 18.36 +1.11 75 0 2,911 0
29APR25 37.00 C 0.00 0.00 0.00 17.43 +1.48 74 0 3,877 0
29APR25 38.00 C 0.00 0.00 0.00 16.23 +1.12 59 0 718 0
29APR25 39.00 C 0.00 0.00 0.00 15.60 +1.45 72 0 757 0
29APR25 40.00 C 0.00 0.00 0.00 14.26 +1.05 53 0 1,157 0
29APR25 41.00 C 13.57 13.57 13.57 13.62 +1.63 63 10 993 -3
29APR25 42.00 C 0.00 0.00 0.00 12.56 +1.24 57 0 552 0
29APR25 43.00 C 0.00 0.00 0.00 11.73 +1.52 58 0 782 0
29APR25 44.00 C 0.00 0.00 0.00 11.26 +1.49 66 0 1,383 0
29APR25 45.00 C 9.55 9.55 9.55 10.12 +1.17 58 11 1,262 0
29APR25 46.00 C 0.00 0.00 0.00 9.34 +1.16 58 0 788 0
29APR25 47.00 C 0.00 0.00 0.00 8.59 +1.17 57 0 590 0
29APR25 48.00 C 7.57 7.57 7.56 7.86 +1.11 57 3 1,990 +1
29APR25 49.00 C 6.73 6.73 6.73 7.34 +1.24 59 1 659 +1
29APR25 50.00 C 6.00 6.52 5.90 6.47 +0.99 55 41 1,978 -23
29APR25 52.50 C 4.17 4.91 4.15 4.90 +0.60 53 253 2,916 +6
29APR25 55.00 C 3.48 4.04 3.20 3.65 +0.40 53 765 2,496 +341
29APR25 57.50 C 2.59 3.12 2.59 2.80 +0.30 54 157 3,092 -8
29APR25 60.00 C 2.07 2.42 1.90 2.19 +0.22 56 1,496 5,288 +642
29APR25 62.50 C 1.53 1.97 1.52 1.75 +0.23 58 266 2,781 +20
29APR25 65.00 C 1.26 1.54 1.26 1.41 +0.20 60 554 1,602 +80
29APR25 67.50 C 1.02 1.26 1.02 1.16 +0.21 63 365 2,020 +170
29APR25 70.00 C 0.75 0.97 0.75 0.96 +0.21 65 344 3,019 +172
29APR25 72.50 C 0.62 0.78 0.62 0.81 +0.21 67 58 637 +34
29APR25 75.00 C 0.68 0.68 0.53 0.69 +0.21 69 21 761 +19
29APR25 77.50 C 0.00 0.00 0.00 0.60 +0.21 72 0 135 0
29APR25 80.00 C 0.36 0.43 0.36 0.53 +0.21 74 28 874 +5
29MAY25 28.00 C 0.00 0.00 0.00 26.07 +1.08 0 0 270 0
29MAY25 29.00 C 0.00 0.00 0.00 25.56 +1.46 91 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 24.24 +1.13 68 0 3 0
29MAY25 31.00 C 0.00 0.00 0.00 23.14 +1.02 52 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 22.28 +1.14 63 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 21.53 +1.37 72 0 43 0
29MAY25 34.00 C 0.00 0.00 0.00 20.50 +1.40 67 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 19.37 +1.22 57 0 5 0
29MAY25 36.00 C 0.00 0.00 0.00 18.42 +1.16 56 0 1 0
29MAY25 37.00 C 0.00 0.00 0.00 17.43 +1.48 53 0 1 0
29MAY25 38.00 C 16.00 16.09 16.00 16.53 +1.14 54 8 170 -8
29MAY25 39.00 C 0.00 0.00 0.00 15.60 +1.45 52 0 193 0
29MAY25 40.00 C 15.42 15.42 14.48 15.12 +1.65 62 2 847 -1
29MAY25 41.00 C 13.93 13.95 13.93 13.81 +1.44 51 42 379 -40
29MAY25 42.00 C 13.07 13.16 12.78 12.59 +0.81 42 66 940 -64
29MAY25 43.00 C 0.00 0.00 0.00 11.80 +0.87 44 0 907 0
29MAY25 44.00 C 0.00 0.00 0.00 11.26 +1.21 49 0 448 0
29MAY25 45.00 C 0.00 0.00 0.00 10.37 +1.03 47 0 769 0
29MAY25 46.00 C 0.00 0.00 0.00 9.66 +1.00 48 0 181 0
29MAY25 47.00 C 9.10 9.16 9.10 8.90 +0.63 47 10 349 0
29MAY25 48.00 C 0.00 0.00 0.00 8.42 +0.54 50 0 448 0
29MAY25 49.00 C 0.00 0.00 0.00 7.76 +0.79 50 0 532 0
29MAY25 50.00 C 6.50 7.50 6.50 7.25 +0.80 51 32 1,526 +4
29MAY25 52.50 C 5.41 5.91 5.17 5.75 +0.50 49 169 1,533 +105
29MAY25 55.00 C 4.25 5.12 4.25 4.65 +0.40 50 889 2,638 +809
29MAY25 57.50 C 3.51 4.00 3.51 3.79 +0.29 51 118 1,368 -98
29MAY25 60.00 C 2.85 3.30 2.85 3.11 +0.25 53 1,263 3,603 +797
29MAY25 62.50 C 2.49 2.86 2.49 2.59 +0.21 54 20 1,384 -1
29MAY25 65.00 C 2.13 2.22 2.08 2.17 +0.18 56 40 890 -1
29MAY25 67.50 C 1.85 1.97 1.76 1.84 +0.17 58 216 773 +158
29MAY25 70.00 C 1.43 1.56 1.43 1.57 +0.15 59 1,977 2,183 +1,611
29MAY25 72.50 C 1.20 1.30 1.20 1.36 +0.14 61 11 779 +1
29MAY25 75.00 C 1.00 1.10 1.00 1.18 +0.13 62 53 175 +2
29MAY25 77.50 C 0.00 0.00 0.00 1.04 +0.12 64 0 108 0
29MAY25 80.00 C 0.72 0.80 0.72 0.92 +0.11 66 205 1,759 +205
27JUN25 11.50 C 0.00 0.00 0.00 42.67 +1.19 149 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 42.66 +1.67 187 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 41.69 +1.20 143 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 41.68 +1.62 178 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 40.69 +1.18 134 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 40.54 +1.53 160 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 40.13 +1.61 161 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 39.06 +1.04 99 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 39.05 +1.52 148 0 25 0
27JUN25 16.00 C 0.00 0.00 0.00 38.03 +0.99 0 0 41 0
27JUN25 16.50 C 0.00 0.00 0.00 37.64 +1.10 105 0 181 0
27JUN25 17.00 C 0.00 0.00 0.00 37.15 +1.10 103 0 121 0
27JUN25 17.50 C 0.00 0.00 0.00 36.55 +1.00 0 0 10 0
27JUN25 18.00 C 0.00 0.00 0.00 36.06 +1.00 67 0 1,535 0
27JUN25 18.50 C 0.00 0.00 0.00 35.56 +1.00 0 0 16 0
27JUN25 19.00 C 0.00 0.00 0.00 35.31 +1.24 107 0 168 0
27JUN25 19.50 C 0.00 0.00 0.00 35.03 +1.45 119 0 2,757 0
27JUN25 20.00 C 0.00 0.00 0.00 34.06 +0.98 0 0 3,784 0
27JUN25 21.00 C 0.00 0.00 0.00 33.09 +1.00 0 0 3,965 0
27JUN25 22.00 C 0.00 0.00 0.00 31.88 +0.78 0 0 2,957 0
27JUN25 23.00 C 0.00 0.00 0.00 31.23 +1.11 79 0 1,201 0
27JUN25 24.00 C 0.00 0.00 0.00 30.65 +1.52 100 0 2,852 0
27JUN25 25.00 C 0.00 0.00 0.00 29.14 +1.00 48 0 3,109 0
27JUN25 26.00 C 0.00 0.00 0.00 28.15 +1.00 43 0 760 0
27JUN25 27.00 C 0.00 0.00 0.00 27.16 +0.99 36 0 1,477 0
27JUN25 28.00 C 0.00 0.00 0.00 26.07 +0.89 0 0 884 0
27JUN25 29.00 C 0.00 0.00 0.00 25.56 +1.46 74 0 1,650 0
27JUN25 30.00 C 0.00 0.00 0.00 24.40 +1.18 62 0 3,292 0
27JUN25 31.00 C 0.00 0.00 0.00 23.21 +0.97 36 0 1,349 0
27JUN25 32.00 C 0.00 0.00 0.00 22.28 +1.01 46 0 1,470 0
27JUN25 33.00 C 0.00 0.00 0.00 21.53 +1.22 58 0 1,237 0
27JUN25 34.00 C 0.00 0.00 0.00 20.50 +1.18 53 0 812 0
27JUN25 35.00 C 0.00 0.00 0.00 19.63 +1.48 55 0 3,331 0
27JUN25 36.00 C 0.00 0.00 0.00 18.69 +1.43 53 0 1,156 0
27JUN25 37.00 C 18.00 18.00 18.00 17.43 +1.31 41 2 1,601 0
27JUN25 38.00 C 0.00 0.00 0.00 16.71 +1.32 48 0 3,523 0
27JUN25 39.00 C 15.48 15.48 15.48 16.06 +1.30 53 30 5,053 -30
27JUN25 40.00 C 14.50 15.00 14.50 15.14 +1.52 51 6 3,862 -5
27JUN25 41.00 C 0.00 0.00 0.00 13.81 +1.04 41 0 3,588 0
27JUN25 42.00 C 0.00 0.00 0.00 13.13 +1.12 44 0 2,054 0
27JUN25 43.00 C 0.00 0.00 0.00 12.30 +1.02 44 0 787 0
27JUN25 44.00 C 0.00 0.00 0.00 11.53 +0.96 44 0 300 0
27JUN25 45.00 C 11.50 11.50 11.50 10.56 +0.66 41 1 4,418 -1
27JUN25 46.00 C 0.00 0.00 0.00 9.96 +0.44 43 0 1,000 0
27JUN25 47.00 C 9.15 9.50 9.15 9.40 +0.62 45 34 2,099 -34
27JUN25 48.00 C 0.00 0.00 0.00 8.56 -0.01 43 0 1,565 0
27JUN25 49.00 C 0.00 0.00 0.00 8.38 +0.71 48 0 502 0
27JUN25 50.00 C 7.15 8.11 7.15 7.48 +0.33 45 34 9,704 -28
27JUN25 52.50 C 6.13 6.63 6.13 6.48 +0.48 48 21 1,641 -16
27JUN25 55.00 C 5.30 5.80 5.30 5.45 +0.43 49 599 2,814 +481
27JUN25 57.50 C 4.25 4.70 4.25 4.65 +0.42 51 53 4,212 +53
27JUN25 60.00 C 3.70 4.20 3.52 4.09 +0.49 53 1,197 5,353 +1,068
27JUN25 62.50 C 3.20 3.55 3.20 3.65 +0.60 56 89 1,182 +24
27JUN25 65.00 C 2.79 3.05 2.79 3.29 +0.67 58 225 1,371 +116
27JUN25 67.50 C 2.26 2.44 2.26 3.00 +0.75 61 49 1,272 -12
27JUN25 70.00 C 1.90 2.20 1.90 2.77 +0.81 63 1,847 2,890 +1,315
27JUN25 72.50 C 1.72 1.72 1.72 2.58 +0.86 65 1 847 +1
27JUN25 75.00 C 1.55 1.70 1.55 2.43 +0.91 68 40 335 0
27JUN25 77.50 C 1.45 1.54 1.43 2.30 +0.94 70 20 284 0
27JUN25 80.00 C 1.25 1.30 1.19 2.20 +0.98 73 63 1,104 -1
29SEP25 14.00 C 0.00 0.00 0.00 40.54 +1.39 109 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 40.13 +1.46 111 0 54 0
29SEP25 15.00 C 0.00 0.00 0.00 39.68 +1.50 110 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 39.12 +1.43 104 0 8 0
29SEP25 16.00 C 0.00 0.00 0.00 38.17 +0.97 0 0 2 0
29SEP25 16.50 C 0.00 0.00 0.00 37.64 +0.93 0 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 37.21 +0.99 0 0 9 0
29SEP25 17.50 C 0.00 0.00 0.00 37.15 +1.41 94 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 36.22 +1.16 0 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 35.78 +1.02 59 0 5 0
29SEP25 19.00 C 0.00 0.00 0.00 35.77 +1.50 91 0 14 0
29SEP25 19.50 C 0.00 0.00 0.00 35.03 +1.24 78 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 34.32 +1.02 57 0 382 0
29SEP25 21.00 C 0.00 0.00 0.00 33.09 +0.76 0 0 760 0
29SEP25 22.00 C 0.00 0.00 0.00 32.82 +1.46 79 0 7 0
29SEP25 23.00 C 0.00 0.00 0.00 31.41 +1.19 53 0 196 0
29SEP25 24.00 C 0.00 0.00 0.00 30.65 +1.52 64 0 765 0
29SEP25 25.00 C 0.00 0.00 0.00 29.51 +1.18 53 0 2,556 0
29SEP25 26.00 C 0.00 0.00 0.00 28.55 +1.17 52 0 1,351 0
29SEP25 27.00 C 0.00 0.00 0.00 27.83 +1.48 60 0 741 0
29SEP25 28.00 C 0.00 0.00 0.00 26.66 +1.16 50 0 734 0
29SEP25 29.00 C 0.00 0.00 0.00 26.20 +2.03 63 0 500 0
29SEP25 30.00 C 0.00 0.00 0.00 24.40 +1.18 0 0 2,531 0
29SEP25 31.00 C 0.00 0.00 0.00 23.83 +1.56 47 0 64 0
29SEP25 32.00 C 0.00 0.00 0.00 22.60 +1.21 34 0 455 0
29SEP25 33.00 C 0.00 0.00 0.00 21.68 +1.14 36 0 513 0
29SEP25 34.00 C 0.00 0.00 0.00 20.75 +1.04 36 0 282 0
29SEP25 35.00 C 0.00 0.00 0.00 20.17 +1.28 45 0 3,324 0
29SEP25 36.00 C 0.00 0.00 0.00 19.08 +0.99 40 0 251 0
29SEP25 37.00 C 0.00 0.00 0.00 18.42 +1.11 44 0 487 0
29SEP25 38.00 C 0.00 0.00 0.00 17.46 +0.92 42 0 714 0
29SEP25 39.00 C 0.00 0.00 0.00 16.62 +0.83 41 0 1,153 0
29SEP25 40.00 C 0.00 0.00 0.00 16.08 +1.01 45 0 365 0
29SEP25 41.00 C 0.00 0.00 0.00 15.19 +0.83 43 0 464 0
29SEP25 42.00 C 0.00 0.00 0.00 14.46 +0.79 43 0 612 0
29SEP25 43.00 C 14.00 14.00 14.00 14.21 +0.85 48 1 242 0
29SEP25 44.00 C 0.00 0.00 0.00 13.16 +0.81 44 0 203 0
29SEP25 45.00 C 0.00 0.00 0.00 12.48 +0.75 44 0 415 0
29SEP25 46.00 C 0.00 0.00 0.00 11.96 +0.84 45 0 585 0
29SEP25 47.00 C 0.00 0.00 0.00 11.61 +1.07 47 0 399 0
29SEP25 48.00 C 10.50 10.50 10.50 10.91 +0.93 46 1 289 +1
29SEP25 49.00 C 0.00 0.00 0.00 10.13 +0.69 45 0 5,513 0
29SEP25 50.00 C 9.50 9.50 9.37 9.63 +0.66 45 7 798 +3
29SEP25 52.50 C 0.00 0.00 0.00 8.49 +0.54 46 0 5,817 0
29SEP25 55.00 C 7.33 7.33 7.18 7.50 +0.70 47 32 4,769 0
29SEP25 57.50 C 0.00 0.00 0.00 6.45 +0.52 47 700 2,707 +670
29SEP25 60.00 C 5.75 6.00 5.57 5.72 +0.47 47 31 1,185 +1
29SEP25 62.50 C 4.75 5.11 4.75 5.11 +0.39 49 38 1,107 +18
29SEP25 65.00 C 4.37 4.37 4.20 4.59 +0.33 50 15 2,867 +15
29SEP25 67.50 C 3.97 4.06 3.97 4.15 +0.28 51 27 1,978 0
29SEP25 70.00 C 3.58 3.74 3.58 3.76 +0.23 52 138 2,633 +102
29SEP25 72.50 C 3.25 3.45 3.25 3.43 +0.18 53 208 1,068 +148
29SEP25 75.00 C 3.07 3.07 2.96 3.14 +0.14 54 124 1,028 +101
29SEP25 77.50 C 2.74 2.83 2.69 2.89 +0.10 55 231 660 +201
29SEP25 80.00 C 2.52 2.58 2.45 2.68 +0.08 56 141 1,584 +94
30DEC25 19.50 C 0.00 0.00 0.00 35.03 +1.04 52 0 90 0
30DEC25 20.00 C 0.00 0.00 0.00 34.32 +0.59 0 0 8 0
30DEC25 21.00 C 0.00 0.00 0.00 33.22 +0.57 0 0 8 0
30DEC25 22.00 C 0.00 0.00 0.00 32.82 +1.37 59 0 5 0
30DEC25 23.00 C 0.00 0.00 0.00 31.79 +1.04 54 0 48 0
30DEC25 24.00 C 0.00 0.00 0.00 31.36 +1.38 67 0 10 0
30DEC25 25.00 C 0.00 0.00 0.00 30.36 +1.73 63 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 29.04 +1.12 52 0 52 0
30DEC25 27.00 C 0.00 0.00 0.00 28.68 +1.83 63 0 2 0
30DEC25 28.00 C 0.00 0.00 0.00 26.74 +0.44 28 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 26.73 +1.75 57 0 2 0
30DEC25 30.00 C 0.00 0.00 0.00 25.17 +0.80 43 0 482 0
30DEC25 31.00 C 0.00 0.00 0.00 24.42 +0.89 46 0 78 0
30DEC25 32.00 C 0.00 0.00 0.00 23.54 +0.83 45 0 585 0
30DEC25 33.00 C 0.00 0.00 0.00 23.15 +1.54 52 0 987 0
30DEC25 34.00 C 0.00 0.00 0.00 21.59 +0.85 41 0 861 0
30DEC25 35.00 C 0.00 0.00 0.00 20.82 +0.60 42 0 1,133 0
30DEC25 36.00 C 0.00 0.00 0.00 20.17 +1.04 44 0 1,602 0
30DEC25 37.00 C 0.00 0.00 0.00 19.38 +0.87 44 0 1,004 0
30DEC25 38.00 C 0.00 0.00 0.00 18.62 +1.10 44 0 63 0
30DEC25 39.00 C 0.00 0.00 0.00 17.92 +1.17 44 0 6 0
30DEC25 40.00 C 0.00 0.00 0.00 17.23 +1.07 45 0 247 0
30DEC25 41.00 C 0.00 0.00 0.00 16.56 +1.14 45 0 612 0
30DEC25 42.00 C 0.00 0.00 0.00 15.90 +1.11 45 0 689 0
30DEC25 43.00 C 0.00 0.00 0.00 15.26 +1.08 45 0 483 0
30DEC25 44.00 C 0.00 0.00 0.00 14.64 +1.06 45 0 29 0
30DEC25 45.00 C 0.00 0.00 0.00 14.03 +1.02 45 0 73 0
30DEC25 46.00 C 0.00 0.00 0.00 13.52 +1.07 46 0 228 0
30DEC25 47.00 C 0.00 0.00 0.00 12.86 +0.94 45 0 13 0
30DEC25 48.00 C 0.00 0.00 0.00 12.39 +0.99 46 0 109 0
30DEC25 49.00 C 0.00 0.00 0.00 11.83 +0.59 46 0 105 0
30DEC25 50.00 C 0.00 0.00 0.00 11.24 +0.82 45 0 1,729 0
30DEC25 52.50 C 10.50 10.50 10.00 10.02 +0.43 45 3 1,682 0
30DEC25 55.00 C 9.00 9.00 9.00 8.85 +0.31 45 13 1,515 -7
30DEC25 57.50 C 0.00 0.00 0.00 7.98 +0.30 45 0 172 0
30DEC25 60.00 C 7.30 7.30 6.93 7.66 +0.53 48 34 257 +3
30DEC25 62.50 C 0.00 0.00 0.00 6.53 +0.29 47 0 36 0
30DEC25 65.00 C 5.86 6.01 5.86 6.01 +0.20 48 30 724 +30
30DEC25 67.50 C 0.00 0.00 0.00 5.71 +0.54 49 0 140 0
30DEC25 70.00 C 4.76 5.04 4.75 5.00 +0.28 49 68 1,564 +10
30DEC25 72.50 C 4.58 4.64 4.50 4.48 +0.18 49 63 100 +52
30DEC25 75.00 C 4.16 4.30 4.16 4.10 +0.13 49 103 156 +56
30DEC25 77.50 C 3.86 4.00 3.86 3.76 +0.13 50 143 267 +143
30DEC25 80.00 C 3.33 3.74 3.33 3.67 +0.34 52 418 969 +119
30MAR26 41.00 C 0.00 0.00 0.00 17.26 +0.98 42 0 13 0
30MAR26 42.00 C 0.00 0.00 0.00 16.72 +1.02 43 0 12 0
30MAR26 43.00 C 0.00 0.00 0.00 16.09 +0.86 43 0 60 0
30MAR26 44.00 C 0.00 0.00 0.00 15.51 +0.91 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.88 +1.28 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.36 +1.31 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 13.78 +1.11 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.12 +0.46 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 12.66 +0.97 43 0 0 0
30MAR26 50.00 C 12.51 12.51 12.51 11.86 +0.66 41 1 10 +1
30MAR26 52.50 C 0.00 0.00 0.00 11.08 +0.15 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.11 +0.01 44 0 98 0
30MAR26 57.50 C 0.00 0.00 0.00 9.29 +0.60 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.63 +0.60 46 0 179 0
30MAR26 62.50 C 7.50 7.50 7.50 7.92 +0.70 46 1 31 +1
30MAR26 65.00 C 0.00 0.00 0.00 7.32 +0.83 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.78 +0.96 47 0 34 0
30MAR26 70.00 C 0.00 0.00 0.00 6.30 +1.08 48 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.87 +1.20 49 0 20 0
30MAR26 75.00 C 5.26 5.26 5.26 5.37 +1.07 49 1 185 -1
30MAR26 77.50 C 0.00 0.00 0.00 5.14 +1.41 50 0 50 0
TOTAL CALL 27,404 416,447 +9,455
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 322 0 147 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 318 0 30 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 308 0 556 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 299 0 1 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 291 0 226 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 283 0 208 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 275 0 525 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 268 0 1,184 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 261 0 556 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 254 0 6,397 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 247 0 3,178 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 241 0 909 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 235 0 1,945 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 229 0 681 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 223 0 5,208 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 218 0 2,884 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 213 0 6,503 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 207 0 1,826 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 202 0 5,805 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 197 0 2,290 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 193 0 1,103 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 188 0 1,113 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 184 0 5,241 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 175 0 612 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 167 0 5,392 0
28MAR25 23.00 P 0.01 0.01 0.01 0.01 0.00 159 1 2,023 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 151 0 2,495 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 144 0 8,558 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1,625 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 130 0 2,566 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 124 0 3,313 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1,133 0
28MAR25 30.00 P 0.01 0.01 0.01 0.01 0.00 112 60 5,244 -5
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 4,061 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2,558 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2,684 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3,676 0
28MAR25 35.00 P 0.02 0.02 0.02 0.01 0.00 85 10 4,023 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,819 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,109 0
28MAR25 38.00 P 0.05 0.05 0.04 0.01 0.00 69 28 2,348 -1
28MAR25 39.00 P 0.06 0.06 0.06 0.01 -0.01 65 25 3,233 -25
28MAR25 40.00 P 0.09 0.09 0.06 0.01 -0.02 60 232 4,501 -40
28MAR25 41.00 P 0.09 0.09 0.07 0.01 -0.04 55 18 1,660 -10
28MAR25 42.00 P 0.10 0.12 0.10 0.01 -0.07 51 201 2,485 -13
28MAR25 43.00 P 0.18 0.18 0.12 0.03 -0.10 54 37 2,579 0
28MAR25 44.00 P 0.17 0.18 0.16 0.05 -0.15 53 120 3,043 -38
28MAR25 45.00 P 0.34 0.34 0.21 0.10 -0.20 54 888 4,876 -37
28MAR25 46.00 P 0.41 0.46 0.29 0.18 -0.25 56 142 1,955 -4
28MAR25 47.00 P 0.60 0.60 0.42 0.29 -0.32 56 176 2,273 -111
28MAR25 48.00 P 0.73 0.85 0.53 0.46 -0.37 58 1,018 3,386 -72
28MAR25 49.00 P 1.02 1.11 0.73 0.68 -0.42 59 409 2,472 +165
28MAR25 50.00 P 1.26 1.45 0.91 0.97 -0.47 60 1,818 6,508 -165
28MAR25 52.50 P 2.20 2.57 1.76 1.95 -0.53 62 1,439 4,571 -455
28MAR25 55.00 P 3.80 4.10 3.03 3.35 -0.65 65 374 5,558 -1
28MAR25 57.50 P 5.43 5.46 4.83 5.13 -0.81 69 67 1,541 +13
28MAR25 60.00 P 7.01 7.01 7.00 7.38 -0.62 79 12 685 -10
28MAR25 62.50 P 0.00 0.00 0.00 9.64 -0.60 87 0 34 0
28MAR25 65.00 P 0.00 0.00 0.00 11.66 -1.27 82 0 39 0
28MAR25 67.50 P 0.00 0.00 0.00 13.97 -1.41 84 0 20 0
28MAR25 70.00 P 0.00 0.00 0.00 16.44 -1.43 91 0 212 0
28MAR25 72.50 P 0.00 0.00 0.00 19.43 -0.96 126 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 21.96 -0.96 137 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 23.79 -1.68 105 0 0 0
28MAR25 80.00 P 26.20 26.20 26.20 26.20 -1.77 100 1 0 -1
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 165 0
29APR25 25.00 P 0.00 0.00 0.00 0.02 +0.01 86 0 227 0
29APR25 26.00 P 0.00 0.00 0.00 0.03 +0.02 86 0 213 0
29APR25 27.00 P 0.00 0.00 0.00 0.04 +0.03 84 0 881 0
29APR25 28.00 P 0.00 0.00 0.00 0.05 +0.04 83 0 542 0
29APR25 29.00 P 0.00 0.00 0.00 0.08 +0.07 84 0 771 0
29APR25 30.00 P 0.00 0.00 0.00 0.09 +0.08 82 0 670 0
29APR25 31.00 P 0.00 0.00 0.00 0.12 +0.11 81 0 1,564 0
29APR25 32.00 P 0.00 0.00 0.00 0.15 +0.14 80 0 1,222 0
29APR25 33.00 P 0.00 0.00 0.00 0.18 +0.17 78 0 1,325 0
29APR25 34.00 P 0.00 0.00 0.00 0.22 +0.21 77 0 1,777 0
29APR25 35.00 P 0.11 0.11 0.11 0.26 +0.25 76 15 2,087 +5
29APR25 36.00 P 0.00 0.00 0.00 0.32 +0.30 75 0 908 0
29APR25 37.00 P 0.00 0.00 0.00 0.38 +0.34 73 0 1,886 0
29APR25 38.00 P 0.19 0.19 0.19 0.46 +0.40 72 2 1,633 -2
29APR25 39.00 P 0.22 0.22 0.22 0.54 +0.44 71 2 1,531 0
29APR25 40.00 P 0.31 0.31 0.25 0.63 +0.47 70 42 2,803 +1
29APR25 41.00 P 0.37 0.39 0.30 0.74 +0.50 69 89 1,005 -6
29APR25 42.00 P 0.45 0.46 0.37 0.85 +0.51 67 60 2,195 -1
29APR25 43.00 P 0.60 0.60 0.50 1.00 +0.53 66 5 2,237 0
29APR25 44.00 P 0.59 0.59 0.59 1.15 +0.51 65 4 2,552 +2
29APR25 45.00 P 0.94 0.95 0.70 1.31 +0.45 64 221 2,826 +80
29APR25 46.00 P 1.05 1.15 0.90 1.52 +0.42 62 33 3,346 +8
29APR25 47.00 P 1.46 1.46 1.13 1.71 +0.31 61 130 3,292 +37
29APR25 48.00 P 1.74 1.74 1.36 1.96 +0.23 60 461 3,898 +416
29APR25 49.00 P 2.10 2.10 1.64 2.22 +0.13 59 316 1,916 +206
29APR25 50.00 P 2.25 2.50 1.93 2.51 +0.03 57 554 2,263 +202
29APR25 52.50 P 3.40 3.70 2.99 3.36 -0.38 54 109 3,207 +51
29APR25 55.00 P 5.02 5.32 4.36 4.60 -0.64 53 246 2,259 +116
29APR25 57.50 P 7.07 7.07 6.20 6.26 -0.76 55 40 1,703 +39
29APR25 60.00 P 0.00 0.00 0.00 8.40 -0.40 60 0 402 0
29APR25 62.50 P 0.00 0.00 0.00 10.18 -0.86 59 0 30 0
29APR25 65.00 P 0.00 0.00 0.00 12.34 -0.89 61 0 60 0
29APR25 67.50 P 0.00 0.00 0.00 14.42 -0.96 60 0 30 0
29APR25 70.00 P 0.00 0.00 0.00 16.82 -1.05 64 0 134 0
29APR25 72.50 P 0.00 0.00 0.00 19.81 -0.79 80 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 21.96 -1.05 79 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 24.54 -1.02 86 0 38 0
29APR25 80.00 P 0.00 0.00 0.00 26.46 -1.59 74 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 0.05 +0.04 65 0 280 0
29MAY25 29.00 P 0.00 0.00 0.00 0.08 +0.07 66 0 132 0
29MAY25 30.00 P 0.00 0.00 0.00 0.09 +0.08 64 0 532 0
29MAY25 31.00 P 0.00 0.00 0.00 0.12 +0.11 63 0 196 0
29MAY25 32.00 P 0.00 0.00 0.00 0.15 +0.13 63 0 260 0
29MAY25 33.00 P 0.00 0.00 0.00 0.18 +0.15 61 0 536 0
29MAY25 34.00 P 0.00 0.00 0.00 0.22 +0.17 60 0 591 0
29MAY25 35.00 P 0.21 0.21 0.21 0.26 +0.18 59 3 675 0
29MAY25 36.00 P 0.00 0.00 0.00 0.32 +0.21 58 0 510 0
29MAY25 37.00 P 0.00 0.00 0.00 0.38 +0.22 57 0 188 0
29MAY25 38.00 P 0.00 0.00 0.00 0.46 +0.23 57 0 940 0
29MAY25 39.00 P 0.44 0.44 0.44 0.54 +0.22 56 100 217 +69
29MAY25 40.00 P 0.55 0.55 0.48 0.63 +0.19 55 13 2,311 +5
29MAY25 41.00 P 0.60 0.61 0.60 0.74 +0.17 54 6 591 0
29MAY25 42.00 P 0.79 0.79 0.73 0.85 +0.11 53 7 1,837 -3
29MAY25 43.00 P 1.02 1.05 0.86 1.00 +0.05 52 10 2,305 +2
29MAY25 44.00 P 1.15 1.15 1.07 1.15 -0.03 51 703 1,860 +473
29MAY25 45.00 P 1.51 1.51 1.23 1.35 -0.11 50 76 1,950 +62
29MAY25 46.00 P 1.63 1.63 1.44 1.61 -0.14 50 35 3,434 0
29MAY25 47.00 P 1.73 1.80 1.73 1.88 -0.22 50 19 738 0
29MAY25 48.00 P 2.45 2.45 2.08 2.21 -0.25 50 59 692 +48
29MAY25 49.00 P 2.65 2.65 2.36 2.53 -0.33 50 86 1,342 +70
29MAY25 50.00 P 3.33 3.33 2.80 2.93 -0.37 50 96 1,754 -14
29MAY25 52.50 P 4.35 4.35 3.99 4.11 -0.49 51 42 1,201 +37
29MAY25 55.00 P 5.53 5.53 5.23 5.55 -0.46 52 15 1,218 0
29MAY25 57.50 P 7.86 7.86 6.98 7.14 -0.70 53 33 885 -27
29MAY25 60.00 P 0.00 0.00 0.00 8.96 -0.77 54 0 137 0
29MAY25 62.50 P 0.00 0.00 0.00 11.21 -0.82 59 0 1 0
29MAY25 65.00 P 0.00 0.00 0.00 12.98 -1.20 57 0 69 0
29MAY25 67.50 P 0.00 0.00 0.00 15.07 -1.37 58 0 110 0
29MAY25 70.00 P 0.00 0.00 0.00 17.27 -1.44 59 0 1 0
29MAY25 72.50 P 0.00 0.00 0.00 19.81 -1.19 64 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 22.54 -0.79 73 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 24.54 -1.17 69 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 26.80 -1.25 68 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 607 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 94 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 649 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 247 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 928 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,095 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,408 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 7,949 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 110 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 245 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 241 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,025 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2,418 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 298 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 753 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 277 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3,464 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3,290 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,404 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,713 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 574 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 819 0
27JUN25 25.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 5,588 0
27JUN25 26.00 P 0.10 0.10 0.10 0.03 +0.02 57 50 1,299 0
27JUN25 27.00 P 0.00 0.00 0.00 0.04 +0.03 56 0 2,286 0
27JUN25 28.00 P 0.00 0.00 0.00 0.05 +0.04 55 0 679 0
27JUN25 29.00 P 0.00 0.00 0.00 0.08 +0.07 56 0 1,000 0
27JUN25 30.00 P 0.00 0.00 0.00 0.09 +0.07 54 0 2,443 0
27JUN25 31.00 P 0.00 0.00 0.00 0.12 +0.08 54 0 1,582 0
27JUN25 32.00 P 0.21 0.21 0.21 0.15 +0.09 53 120 1,517 0
27JUN25 33.00 P 0.00 0.00 0.00 0.18 +0.10 52 0 2,236 0
27JUN25 34.00 P 0.00 0.00 0.00 0.22 +0.10 51 0 1,498 0
27JUN25 35.00 P 0.00 0.00 0.00 0.26 +0.09 50 0 3,940 0
27JUN25 36.00 P 0.00 0.00 0.00 0.32 +0.09 50 0 435 0
27JUN25 37.00 P 0.00 0.00 0.00 0.38 +0.07 49 0 575 0
27JUN25 38.00 P 0.00 0.00 0.00 0.46 +0.04 48 0 1,473 0
27JUN25 39.00 P 0.00 0.00 0.00 0.54 0.00 48 0 727 0
27JUN25 40.00 P 0.81 0.81 0.74 0.63 -0.07 47 5 2,206 +3
27JUN25 41.00 P 0.00 0.00 0.00 0.74 -0.13 46 0 1,049 0
27JUN25 42.00 P 1.18 1.18 0.99 0.85 -0.24 45 74 2,104 -29
27JUN25 43.00 P 1.21 1.21 1.21 1.00 -0.32 44 2 1,205 0
27JUN25 44.00 P 0.00 0.00 0.00 1.18 -0.42 44 0 1,473 0
27JUN25 45.00 P 1.68 1.68 1.68 1.46 -0.41 45 1 1,117 -1
27JUN25 46.00 P 2.24 2.24 1.94 1.78 -0.43 45 41 1,318 0
27JUN25 47.00 P 2.25 2.27 2.24 2.13 -0.44 46 41 2,130 +31
27JUN25 48.00 P 3.00 3.00 2.63 2.53 -0.43 47 40 2,273 -20
27JUN25 49.00 P 2.90 2.90 2.90 2.95 -0.43 47 2 2,863 0
27JUN25 50.00 P 3.56 3.61 3.30 3.43 -0.42 48 284 6,327 -115
27JUN25 52.50 P 4.90 5.20 4.50 4.67 -0.49 49 375 2,118 +224
27JUN25 55.00 P 6.55 6.55 5.88 6.14 -0.53 50 33 1,125 -9
27JUN25 57.50 P 0.00 0.00 0.00 8.09 -0.22 54 0 101 0
27JUN25 60.00 P 9.78 9.78 9.53 10.07 -0.22 57 25 68 0
27JUN25 62.50 P 0.00 0.00 0.00 12.15 -0.25 60 0 36 0
27JUN25 65.00 P 0.00 0.00 0.00 13.66 -1.02 56 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 15.66 -1.20 57 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 17.90 -1.25 59 0 30 0
27JUN25 72.50 P 0.00 0.00 0.00 20.07 -1.29 59 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 22.54 -1.10 63 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 24.63 -1.33 61 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 26.93 -1.37 62 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 490 0
29SEP25 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 503 0
29SEP25 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 131 0
29SEP25 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 130 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 209 0
29SEP25 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 285 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 129 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 500 0
29SEP25 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 154 0
29SEP25 21.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 1,190 0
29SEP25 22.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 989 0
29SEP25 23.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 102 0
29SEP25 24.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 950 0
29SEP25 25.00 P 0.00 0.00 0.00 0.08 -0.02 50 0 4,856 0
29SEP25 26.00 P 0.00 0.00 0.00 0.10 -0.03 49 0 663 0
29SEP25 27.00 P 0.00 0.00 0.00 0.14 -0.02 49 0 1,605 0
29SEP25 28.00 P 0.00 0.00 0.00 0.18 -0.04 49 0 1,179 0
29SEP25 29.00 P 0.00 0.00 0.00 0.23 -0.04 49 0 356 0
29SEP25 30.00 P 0.00 0.00 0.00 0.29 -0.06 49 0 2,649 0
29SEP25 31.00 P 0.00 0.00 0.00 0.37 -0.06 49 0 1,403 0
29SEP25 32.00 P 0.00 0.00 0.00 0.44 -0.05 49 0 2,390 0
29SEP25 33.00 P 0.00 0.00 0.00 0.52 -0.08 48 0 1,881 0
29SEP25 34.00 P 0.00 0.00 0.00 0.63 -0.08 48 0 787 0
29SEP25 35.00 P 0.00 0.00 0.00 0.75 -0.10 48 0 670 0
29SEP25 36.00 P 0.00 0.00 0.00 0.90 -0.10 48 0 370 0
29SEP25 37.00 P 0.00 0.00 0.00 1.05 -0.11 48 0 119 0
29SEP25 38.00 P 0.00 0.00 0.00 1.26 -0.10 48 0 166 0
29SEP25 39.00 P 0.00 0.00 0.00 1.42 -0.14 47 0 1,352 0
29SEP25 40.00 P 0.00 0.00 0.00 1.62 -0.16 47 0 1,070 0
29SEP25 41.00 P 0.00 0.00 0.00 1.86 -0.17 47 0 1,128 0
29SEP25 42.00 P 0.00 0.00 0.00 2.12 -0.17 47 0 1,124 0
29SEP25 43.00 P 0.00 0.00 0.00 2.38 -0.19 47 0 4,421 0
29SEP25 44.00 P 0.00 0.00 0.00 2.67 -0.22 47 0 455 0
29SEP25 45.00 P 2.66 2.66 2.66 3.00 -0.21 47 31 2,318 +31
29SEP25 46.00 P 2.99 2.99 2.99 3.33 -0.22 47 1 733 0
29SEP25 47.00 P 0.00 0.00 0.00 3.67 -0.27 46 0 3,383 0
29SEP25 48.00 P 0.00 0.00 0.00 4.07 -0.26 46 0 2,639 0
29SEP25 49.00 P 4.67 4.67 4.21 4.47 -0.26 46 18 3,669 +3
29SEP25 50.00 P 4.83 4.83 4.73 4.87 -0.31 46 16 1,669 0
29SEP25 52.50 P 6.07 6.11 5.97 6.05 -0.53 46 282 5,324 +180
29SEP25 55.00 P 7.44 7.58 7.39 7.53 -0.43 47 361 3,314 +310
29SEP25 57.50 P 0.00 0.00 0.00 9.17 -0.44 48 700 782 +700
29SEP25 60.00 P 0.00 0.00 0.00 11.28 -0.20 51 0 161 0
29SEP25 62.50 P 0.00 0.00 0.00 13.17 -0.64 52 0 16 0
29SEP25 65.00 P 0.00 0.00 0.00 14.75 -1.09 50 0 30 0
29SEP25 67.50 P 0.00 0.00 0.00 16.40 -1.56 49 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 19.30 -0.82 56 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 21.59 -0.62 58 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 23.12 -1.29 54 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 26.01 -0.60 60 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 27.56 -1.33 55 0 141 0
30DEC25 19.50 P 0.00 0.00 0.00 0.08 +0.05 54 0 236 0
30DEC25 20.00 P 0.00 0.00 0.00 0.09 +0.05 53 0 154 0
30DEC25 21.00 P 0.00 0.00 0.00 0.12 +0.07 53 0 77 0
30DEC25 22.00 P 0.00 0.00 0.00 0.16 +0.08 53 0 336 0
30DEC25 23.00 P 0.00 0.00 0.00 0.20 +0.10 53 0 878 0
30DEC25 24.00 P 0.00 0.00 0.00 0.26 +0.12 53 0 539 0
30DEC25 25.00 P 0.00 0.00 0.00 0.32 +0.14 53 0 217 0
30DEC25 26.00 P 0.00 0.00 0.00 0.37 +0.14 52 0 419 0
30DEC25 27.00 P 0.00 0.00 0.00 0.45 +0.16 52 0 1,169 0
30DEC25 28.00 P 0.00 0.00 0.00 0.52 +0.14 51 0 576 0
30DEC25 29.00 P 0.00 0.00 0.00 0.63 +0.17 51 0 343 0
30DEC25 30.00 P 0.64 0.64 0.61 0.74 +0.17 51 77 554 +60
30DEC25 31.00 P 0.00 0.00 0.00 0.85 +0.16 50 0 89 0
30DEC25 32.00 P 0.00 0.00 0.00 1.00 +0.19 50 0 999 0
30DEC25 33.00 P 0.00 0.00 0.00 1.15 +0.23 50 0 2,203 0
30DEC25 34.00 P 0.00 0.00 0.00 1.31 +0.20 50 0 897 0
30DEC25 35.00 P 1.15 1.15 1.15 1.50 +0.21 50 1 1,109 -1
30DEC25 36.00 P 0.00 0.00 0.00 1.69 +0.19 49 0 1,583 0
30DEC25 37.00 P 0.00 0.00 0.00 1.89 +0.17 49 0 1,024 0
30DEC25 38.00 P 0.00 0.00 0.00 2.11 +0.16 49 0 339 0
30DEC25 39.00 P 0.00 0.00 0.00 2.37 +0.14 49 0 70 0
30DEC25 40.00 P 1.98 1.98 1.98 2.62 +0.11 48 1 253 0
30DEC25 41.00 P 0.00 0.00 0.00 2.88 +0.09 48 0 106 0
30DEC25 42.00 P 0.00 0.00 0.00 3.18 +0.05 48 0 2,904 0
30DEC25 43.00 P 0.00 0.00 0.00 3.50 +0.02 48 0 666 0
30DEC25 44.00 P 0.00 0.00 0.00 3.81 +0.09 48 0 72 0
30DEC25 45.00 P 3.60 3.60 3.60 4.13 +0.05 47 1 1,016 0
30DEC25 46.00 P 0.00 0.00 0.00 4.50 -0.14 47 0 240 0
30DEC25 47.00 P 4.45 4.45 4.27 4.89 -0.17 47 2 201 +2
30DEC25 48.00 P 5.03 5.03 4.79 5.28 -0.21 47 107 289 +92
30DEC25 49.00 P 0.00 0.00 0.00 5.67 -0.11 46 0 619 0
30DEC25 50.00 P 0.00 0.00 0.00 6.10 -0.17 46 0 823 0
30DEC25 52.50 P 0.00 0.00 0.00 7.24 -0.33 45 0 882 0
30DEC25 55.00 P 0.00 0.00 0.00 9.01 -0.17 48 0 16 0
30DEC25 57.50 P 0.00 0.00 0.00 10.21 -0.56 46 0 74 0
30DEC25 60.00 P 11.27 11.27 11.27 12.35 -0.22 49 20 22 +20
30DEC25 62.50 P 0.00 0.00 0.00 13.77 -0.72 48 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 16.07 -0.32 51 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.65 -0.81 49 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.67 -0.78 50 0 30 0
30DEC25 72.50 P 0.00 0.00 0.00 21.73 -0.80 50 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.84 -0.59 51 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.01 -0.87 52 0 107 0
30DEC25 80.00 P 0.00 0.00 0.00 27.65 -1.28 48 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 2.88 +0.09 43 0 31 0
30MAR26 42.00 P 0.00 0.00 0.00 3.18 +0.05 43 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 3.50 +0.02 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.86 +0.07 43 0 1 0
30MAR26 45.00 P 4.40 4.40 4.40 4.26 0.00 43 50 50 +10
30MAR26 46.00 P 0.00 0.00 0.00 4.71 -0.07 43 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 5.19 -0.12 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.64 -0.20 43 0 29 0
30MAR26 49.00 P 0.00 0.00 0.00 6.08 -0.26 43 0 49 0
30MAR26 50.00 P 0.00 0.00 0.00 6.57 -0.26 43 0 116 0
30MAR26 52.50 P 0.00 0.00 0.00 7.97 -0.20 44 0 121 0
30MAR26 55.00 P 0.00 0.00 0.00 9.44 -0.41 45 0 97 0
30MAR26 57.50 P 0.00 0.00 0.00 10.98 -0.20 45 0 40 0
30MAR26 60.00 P 0.00 0.00 0.00 12.72 -0.45 46 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.56 -0.57 46 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.40 -0.08 47 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.30 -0.61 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.23 -0.60 48 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 22.30 -0.58 49 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 24.26 -0.69 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.52 -0.57 49 0 0 0
TOTAL PUT 13,469 404,290 +2,557
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$ 6.35
28MAR25 3.90 C 0.00 0.00 0.00 2.46 +0.02 109 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.36 +0.02 103 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 2.26 +0.02 97 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 2.16 +0.02 92 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.06 +0.02 87 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.96 +0.02 82 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.86 +0.02 77 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 1.76 +0.02 72 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.66 +0.02 67 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.56 +0.02 62 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.46 +0.02 58 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.36 +0.02 53 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.11 +0.02 43 0 1 0
28MAR25 5.50 C 0.00 0.00 0.00 0.87 +0.01 45 0 16 0
28MAR25 5.75 C 0.00 0.00 0.00 0.65 +0.02 48 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.46 +0.02 49 0 12 0
28MAR25 6.25 C 0.42 0.42 0.31 0.30 +0.01 49 5 9 -1
28MAR25 6.50 C 0.27 0.27 0.18 0.18 0.00 48 3 19 0
28MAR25 6.75 C 0.00 0.00 0.00 0.10 0.00 48 0 6 0
28MAR25 7.00 C 0.08 0.08 0.08 0.05 0.00 47 1 43 -1
28MAR25 7.25 C 0.05 0.05 0.05 0.03 0.00 50 2 3 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 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 98 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.98 +0.02 51 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.88 +0.02 48 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.78 +0.02 45 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.69 +0.02 49 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.59 +0.01 46 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.50 +0.02 48 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.41 +0.02 48 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.19 +0.02 48 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 0.98 +0.01 47 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.80 +0.01 48 0 21 0
29APR25 6.00 C 0.66 0.66 0.66 0.62 0.00 46 2 8 0
29APR25 6.25 C 0.00 0.00 0.00 0.49 0.00 47 0 10 0
29APR25 6.50 C 0.00 0.00 0.00 0.39 0.00 49 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.29 0.00 48 0 0 0
29APR25 7.00 C 0.33 0.33 0.24 0.22 +0.01 49 31 36 -21
29APR25 7.25 C 0.16 0.16 0.16 0.16 0.00 49 1 1 +1
29APR25 7.50 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 2.20 +0.01 50 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 2.11 +0.01 52 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 2.02 +0.02 53 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.93 +0.02 53 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.84 +0.02 53 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.75 +0.01 52 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.66 +0.01 51 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.58 +0.01 52 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.50 +0.01 53 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.30 +0.01 52 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.12 0.00 52 0 2 0
29MAY25 5.75 C 0.00 0.00 0.00 0.96 0.00 52 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.79 0.00 50 0 1 0
29MAY25 6.25 C 0.71 0.71 0.71 0.67 0.00 51 1 19 -1
29MAY25 6.50 C 0.64 0.64 0.64 0.57 0.00 53 3 103 +3
29MAY25 6.75 C 0.00 0.00 0.00 0.48 -0.01 53 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.39 -0.01 53 0 215 0
29MAY25 7.25 C 0.00 0.00 0.00 0.32 -0.01 53 0 75 0
29MAY25 7.50 C 0.00 0.00 0.00 0.26 -0.01 53 0 32 0
29MAY25 7.75 C 0.00 0.00 0.00 0.21 -0.01 53 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.17 0.00 53 0 0 0
29MAY25 8.25 C 0.19 0.19 0.19 0.13 -0.01 52 7 7 +7
29MAY25 8.50 C 0.00 0.00 0.00 0.11 0.00 53 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 2.23 +0.02 52 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.14 +0.02 52 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.05 +0.02 52 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.96 +0.01 52 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.87 +0.01 51 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.79 +0.01 52 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.70 +0.01 51 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.62 +0.01 51 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.54 0.00 51 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.36 +0.01 52 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.18 0.00 51 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.03 +0.01 52 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.90 +0.01 53 0 1 0
27JUN25 6.25 C 0.00 0.00 0.00 0.78 0.00 54 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.66 0.00 53 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.56 -0.01 53 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.47 -0.01 53 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.39 -0.01 52 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.33 -0.01 52 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.27 -0.01 52 0 3 0
27JUN25 8.00 C 0.00 0.00 0.00 0.23 0.00 52 0 1 0
27JUN25 8.25 C 0.00 0.00 0.00 0.18 -0.01 51 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.26 +0.01 51 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.18 +0.01 52 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.09 0.00 51 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.01 0.00 51 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.93 0.00 51 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.86 +0.01 52 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.78 0.00 52 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.71 0.00 52 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.64 0.00 52 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.47 0.00 51 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.32 0.00 52 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.18 -0.01 52 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.06 0.00 52 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.94 -0.01 51 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.84 -0.01 52 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.75 -0.01 52 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.66 -0.02 51 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.59 -0.01 52 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.53 -0.01 52 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.46 -0.02 51 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.41 -0.02 51 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.36 -0.02 51 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.32 -0.02 51 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.29 -0.01 52 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.23 -0.01 52 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.20 -0.01 52 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.16 0.00 52 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.32 0.00 51 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.25 +0.01 52 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.18 +0.01 52 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.10 0.00 51 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.03 0.00 52 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.96 0.00 51 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.90 0.00 52 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.83 0.00 51 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.77 0.00 52 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.63 0.00 52 0 10 0
30DEC25 5.50 C 0.00 0.00 0.00 1.49 0.00 52 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.37 0.00 52 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.25 -0.01 52 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.15 -0.01 52 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.05 -0.01 52 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 0.96 -0.01 52 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.88 -0.01 52 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.80 -0.01 52 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.73 -0.02 51 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.67 -0.02 52 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.61 -0.01 52 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.56 -0.01 52 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.51 -0.02 51 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.47 -0.01 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.41 0.00 51 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.34 0.00 51 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.27 0.00 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.21 0.00 52 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.15 0.00 52 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.09 0.00 52 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.03 0.00 52 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.97 0.00 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.91 -0.01 52 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.78 -0.01 52 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.65 -0.01 52 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.54 -0.01 52 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.43 -0.01 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.33 -0.01 52 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.23 -0.02 51 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.14 -0.01 52 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.06 -0.02 51 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.99 -0.01 52 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.91 -0.02 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.85 -0.02 52 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.79 -0.02 52 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.73 -0.02 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.68 -0.02 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.63 -0.02 51 0 0 0
TOTAL CALL 56 670 -13
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 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 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 36 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 92 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 39 0
28MAR25 5.50 P 0.01 0.01 0.01 0.01 -0.01 44 12 29 +12
28MAR25 5.75 P 0.00 0.00 0.00 0.03 -0.01 43 0 8 0
28MAR25 6.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 7 0
28MAR25 6.25 P 0.16 0.18 0.16 0.18 -0.01 46 15 15 -1
28MAR25 6.50 P 0.00 0.00 0.00 0.32 -0.02 48 0 3 0
28MAR25 6.75 P 0.00 0.00 0.00 0.50 -0.02 50 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.69 -0.02 47 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.92 -0.01 49 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.15 -0.02 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 3.65 -0.02 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.15 -0.02 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 4.65 -0.02 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 5.15 -0.02 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 5.65 -0.02 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 6.15 -0.02 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 6.65 -0.02 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 3 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 -0.01 43 0 46 0
29APR25 4.90 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 10 0
29APR25 5.25 P 0.00 0.00 0.00 0.06 0.00 47 0 4 0
29APR25 5.50 P 0.09 0.09 0.09 0.10 -0.01 46 2 17 +2
29APR25 5.75 P 0.00 0.00 0.00 0.17 0.00 48 0 1 0
29APR25 6.00 P 0.00 0.00 0.00 0.25 -0.01 47 0 16 0
29APR25 6.25 P 0.00 0.00 0.00 0.36 -0.02 47 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.49 -0.04 46 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.66 -0.03 48 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.83 -0.02 48 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.02 -0.02 47 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.23 -0.02 48 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.45 -0.02 48 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.68 -0.02 48 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.91 -0.02 46 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.16 -0.02 50 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.40 -0.02 0 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 50 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 52 0 3 0
29MAY25 4.80 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.08 -0.01 50 0 5 0
29MAY25 5.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 5 0
29MAY25 5.25 P 0.00 0.00 0.00 0.15 -0.02 51 0 13 0
29MAY25 5.50 P 0.00 0.00 0.00 0.22 -0.01 52 0 3 0
29MAY25 5.75 P 0.00 0.00 0.00 0.30 -0.02 51 0 1 0
29MAY25 6.00 P 0.00 0.00 0.00 0.40 -0.02 51 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.51 -0.03 50 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.66 -0.03 52 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.83 -0.03 53 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.98 -0.03 52 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.16 -0.03 52 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.35 -0.03 52 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.55 -0.03 52 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.76 -0.03 52 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.98 -0.03 52 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.21 -0.02 53 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.44 -0.02 52 0 0 0
27JUN25 4.20 P 0.05 0.05 0.05 0.05 -0.01 51 4 4 -1
27JUN25 4.30 P 0.06 0.06 0.06 0.06 -0.01 50 1 1 0
27JUN25 4.40 P 0.07 0.07 0.07 0.07 -0.02 50 2 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 -0.01 52 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.19 -0.02 51 0 100 0
27JUN25 5.25 P 0.00 0.00 0.00 0.27 -0.01 51 0 1 0
27JUN25 5.50 P 0.33 0.33 0.31 0.35 -0.02 51 5 11 +5
27JUN25 5.75 P 0.00 0.00 0.00 0.45 -0.02 50 0 0 0
27JUN25 6.00 P 0.55 0.55 0.55 0.57 -0.02 50 2 3 +2
27JUN25 6.25 P 0.00 0.00 0.00 0.70 -0.02 50 0 1 0
27JUN25 6.50 P 0.00 0.00 0.00 0.84 -0.03 49 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.00 -0.03 49 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.20 -0.03 51 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.39 -0.02 52 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.58 -0.03 52 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.78 -0.03 51 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.99 -0.03 52 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.20 -0.03 51 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.42 -0.03 51 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.65 -0.02 52 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.88 -0.02 52 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.11 -0.02 52 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.34 -0.03 51 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 3.58 -0.02 51 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 3.82 -0.02 52 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.30 -0.02 51 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 4.79 -0.02 53 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 5.28 -0.02 54 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 5.77 -0.02 55 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 6.26 -0.02 54 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 6.75 -0.02 50 0 0 0
29SEP25 4.20 P 0.12 0.12 0.12 0.15 -0.01 51 1 1 0
29SEP25 4.30 P 0.00 0.00 0.00 0.17 -0.02 51 0 1 0
29SEP25 4.40 P 0.16 0.16 0.16 0.19 -0.02 51 1 8 -1
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 0.27 -0.02 51 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.30 -0.02 51 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.34 -0.01 52 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.37 -0.02 52 0 5 0
29SEP25 5.25 P 0.00 0.00 0.00 0.46 -0.02 51 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.57 -0.02 52 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.69 -0.02 52 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.81 -0.03 51 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.95 -0.03 51 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.10 -0.03 52 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.26 -0.03 52 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.43 -0.03 52 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.60 -0.03 51 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.79 -0.03 52 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.97 -0.03 51 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.17 -0.03 51 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.37 -0.03 51 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.58 -0.03 52 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.79 -0.03 51 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.01 -0.02 52 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.23 -0.03 52 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.45 -0.03 51 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.68 -0.02 52 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 3.91 -0.02 52 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 4.37 -0.02 52 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 4.84 -0.02 51 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 5.32 -0.02 52 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 5.80 -0.02 52 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 6.28 -0.02 51 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 6.77 -0.02 52 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.24 -0.02 51 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.27 -0.02 51 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.30 -0.02 52 0 8 0
30DEC25 4.50 P 0.00 0.00 0.00 0.33 -0.02 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 0.39 -0.02 51 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 0.50 -0.02 51 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.61 -0.02 52 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.72 -0.02 52 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.84 -0.03 51 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.97 -0.03 51 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 1.12 -0.03 52 0 10 0
30DEC25 6.50 P 0.00 0.00 0.00 1.27 -0.03 52 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.42 -0.03 52 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.59 -0.03 52 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.76 -0.03 52 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.94 -0.03 52 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.12 -0.04 51 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.31 -0.03 52 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.51 -0.03 52 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.71 -0.03 52 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.91 -0.04 51 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.33 -0.02 52 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.36 -0.02 52 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.39 -0.02 52 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.42 -0.02 51 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.46 -0.02 52 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.50 -0.02 52 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.53 -0.03 51 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.57 -0.02 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.61 -0.03 51 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.73 -0.02 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.84 -0.03 52 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.97 -0.03 52 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.10 -0.03 51 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.25 -0.03 52 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.40 -0.03 52 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.55 -0.03 52 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.72 -0.03 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.89 -0.03 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.06 -0.04 52 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.25 -0.03 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.43 -0.04 51 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.62 -0.04 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.82 -0.03 52 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.02 -0.04 52 0 0 0
TOTAL PUT 45 619 +18
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$ 3.89
28MAR25 1.85 C 0.00 0.00 0.00 2.04 +0.04 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.59 +0.04 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.60 +0.04 47 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.50 +0.05 40 0 30 0
28MAR25 3.50 C 0.00 0.00 0.00 0.40 +0.05 32 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 0.31 +0.05 34 0 0 0
28MAR25 3.70 C 0.24 0.26 0.21 0.21 +0.03 25 336 79 0
28MAR25 3.80 C 0.14 0.14 0.12 0.13 +0.02 24 236 49 0
28MAR25 3.90 C 0.10 0.10 0.09 0.08 +0.02 26 57 194 +15
28MAR25 4.00 C 0.05 0.06 0.05 0.04 0.00 26 72 198 +39
28MAR25 4.10 C 0.03 0.03 0.03 0.02 0.00 27 6 10 +6
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.91 +0.04 38 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.81 +0.04 34 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.71 +0.04 29 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.61 +0.04 24 0 6 0
29APR25 3.40 C 0.00 0.00 0.00 0.51 +0.04 20 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.42 +0.04 23 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.34 +0.05 25 0 200 0
29APR25 3.70 C 0.24 0.24 0.24 0.26 +0.04 24 11 392 -11
29APR25 3.80 C 0.00 0.00 0.00 0.19 +0.03 23 0 215 0
29APR25 3.90 C 0.16 0.16 0.16 0.14 +0.02 24 30 58 +30
29APR25 4.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 134 0
29APR25 4.10 C 0.00 0.00 0.00 0.07 +0.02 25 0 20 0
29APR25 4.20 C 0.00 0.00 0.00 0.04 +0.01 24 0 114 0
29APR25 4.30 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.92 +0.04 30 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.82 +0.04 26 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.72 +0.04 22 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.63 +0.04 25 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.54 +0.05 25 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.45 +0.04 23 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.37 +0.04 23 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.30 +0.04 24 0 250 0
29MAY25 3.80 C 0.00 0.00 0.00 0.23 +0.03 23 0 250 0
29MAY25 3.90 C 0.00 0.00 0.00 0.18 +0.03 23 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 13 0
29MAY25 4.10 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.62 +0.04 48 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.52 +0.04 42 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.42 +0.04 36 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.32 +0.04 29 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.93 +0.04 28 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.83 +0.04 24 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.73 +0.04 20 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.64 +0.04 22 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.55 +0.04 22 0 50 0
27JUN25 3.50 C 0.00 0.00 0.00 0.47 +0.05 23 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.39 +0.04 23 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.32 +0.04 23 0 60 0
27JUN25 3.80 C 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.20 +0.03 22 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.12 +0.02 23 0 2 0
27JUN25 4.20 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.62 +0.04 41 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.52 +0.04 36 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.42 +0.04 32 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.32 +0.04 26 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.93 +0.04 24 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.83 +0.03 21 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.74 +0.04 22 0 1 0
29SEP25 3.30 C 0.00 0.00 0.00 0.65 +0.03 22 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.57 +0.03 22 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.49 +0.03 22 0 2 0
29SEP25 3.60 C 0.00 0.00 0.00 0.42 +0.03 22 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.36 +0.03 23 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.30 +0.02 22 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.21 +0.02 23 0 18 0
29SEP25 4.10 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.72 +0.04 38 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.62 +0.04 35 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.52 +0.04 31 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.42 +0.04 27 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.32 +0.04 21 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.13 +0.04 25 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.03 +0.04 22 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.94 +0.04 23 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.85 +0.04 23 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.76 +0.03 22 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.68 +0.03 22 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.61 +0.04 23 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.54 +0.03 23 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.47 +0.03 22 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.41 +0.02 22 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.36 +0.02 22 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.31 +0.02 22 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.23 +0.02 22 0 4 0
30DEC25 4.20 C 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.13 +0.03 21 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.04 +0.03 21 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.96 +0.04 22 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.88 +0.04 23 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.80 +0.03 22 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.73 +0.04 23 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.66 +0.03 22 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.59 +0.03 22 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.53 +0.03 22 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.47 +0.02 22 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.42 +0.02 22 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.37 +0.02 22 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.33 +0.02 22 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.29 +0.02 22 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.26 +0.02 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
TOTAL CALL 748 2,361 +79
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 134 0 49 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 124 0 86 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 114 0 80 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 38 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
28MAR25 3.60 P 0.01 0.01 0.01 0.01 0.00 30 30 17 -15
28MAR25 3.70 P 0.00 0.00 0.00 0.02 -0.01 28 0 60 0
28MAR25 3.80 P 0.00 0.00 0.00 0.04 -0.02 26 0 29 0
28MAR25 3.90 P 0.08 0.08 0.08 0.08 -0.02 25 10 10 +10
28MAR25 4.00 P 0.16 0.16 0.14 0.15 -0.03 28 84 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.22 -0.05 24 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.32 -0.03 32 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 136 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
29APR25 3.50 P 0.00 0.00 0.00 0.02 0.00 26 0 150 0
29APR25 3.60 P 0.00 0.00 0.00 0.03 -0.01 24 0 165 0
29APR25 3.70 P 0.00 0.00 0.00 0.05 -0.01 23 0 190 0
29APR25 3.80 P 0.00 0.00 0.00 0.08 -0.02 23 0 182 0
29APR25 3.90 P 0.00 0.00 0.00 0.13 -0.02 24 0 10 0
29APR25 4.00 P 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.42 -0.04 24 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 41 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
29MAY25 3.60 P 0.00 0.00 0.00 0.05 -0.01 23 0 60 0
29MAY25 3.70 P 0.00 0.00 0.00 0.07 -0.02 22 0 250 0
29MAY25 3.80 P 0.00 0.00 0.00 0.11 -0.02 23 0 270 0
29MAY25 3.90 P 0.00 0.00 0.00 0.16 -0.02 23 0 12 0
29MAY25 4.00 P 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.43 -0.04 22 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.52 -0.04 23 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 59 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 47 0 160 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 40 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 156 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 -0.01 21 0 22 0
27JUN25 3.30 P 0.00 0.00 0.00 0.03 0.00 24 0 20 0
27JUN25 3.40 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.09 -0.01 23 0 95 0
27JUN25 3.70 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
27JUN25 3.80 P 0.16 0.16 0.16 0.17 -0.02 23 30 30 +30
27JUN25 3.90 P 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
27JUN25 4.00 P 0.28 0.28 0.28 0.28 -0.03 22 4 4 +4
27JUN25 4.10 P 0.00 0.00 0.00 0.36 -0.03 24 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.43 -0.02 23 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.51 -0.03 23 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.59 -0.03 22 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.68 -0.04 22 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.77 -0.04 22 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.86 -0.04 20 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 10 0
29SEP25 3.10 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.08 0.00 23 0 6 0
29SEP25 3.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.18 -0.01 22 0 9 0
29SEP25 3.80 P 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.34 -0.02 23 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.40 -0.02 22 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.47 -0.03 22 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.62 -0.03 22 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.71 -0.03 23 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.79 -0.04 22 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.88 -0.04 22 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.31 -0.02 22 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.43 -0.03 22 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.50 -0.03 22 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.57 -0.03 22 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.65 -0.03 22 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.73 -0.03 22 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.81 -0.03 22 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.90 -0.03 22 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.13 -0.01 22 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.34 -0.02 22 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.40 -0.02 22 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.46 -0.02 22 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.53 -0.02 22 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.60 -0.02 22 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.67 -0.03 22 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.75 -0.03 22 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.83 -0.03 22 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.91 -0.03 22 0 0 0
TOTAL PUT 158 2,555 +29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 26.30
28MAR25 17.00 C 0.00 0.00 0.00 9.33 -0.05 83 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 8.83 -0.05 76 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 8.33 -0.05 69 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 7.83 -0.05 62 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 7.33 -0.05 54 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 6.83 -0.05 40 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 6.33 -0.05 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 5.33 -0.05 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 4.33 -0.06 0 0 31 0
28MAR25 23.00 C 0.00 0.00 0.00 3.38 +0.01 42 0 66 0
28MAR25 24.00 C 0.00 0.00 0.00 2.38 +0.03 31 0 150 0
28MAR25 25.00 C 0.00 0.00 0.00 1.42 -0.03 24 0 795 0
28MAR25 26.00 C 0.00 0.00 0.00 0.65 -0.02 22 0 278 0
28MAR25 27.00 C 0.24 0.26 0.24 0.20 -0.01 21 48 302 +2
28MAR25 28.00 C 0.06 0.06 0.06 0.04 -0.01 21 18 466 +18
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 195 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 203 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 43 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 9 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29APR25 17.50 C 0.00 0.00 0.00 8.89 -0.05 40 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 8.39 -0.05 0 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 7.89 -0.06 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 7.40 -0.05 35 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 6.90 -0.05 30 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 6.40 -0.05 0 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 5.41 -0.05 25 0 41 0
29APR25 22.00 C 0.00 0.00 0.00 4.41 -0.06 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 3.47 +0.01 24 0 50 0
29APR25 24.00 C 0.00 0.00 0.00 2.49 -0.04 19 0 114 0
29APR25 25.00 C 0.00 0.00 0.00 1.67 0.00 20 0 138 0
29APR25 26.00 C 0.00 0.00 0.00 0.99 -0.02 20 0 382 0
29APR25 27.00 C 0.54 0.54 0.54 0.52 0.00 20 10 416 -10
29APR25 28.00 C 0.28 0.28 0.28 0.23 -0.02 20 24 232 0
29APR25 29.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 152 0
29APR25 30.00 C 0.09 0.09 0.09 0.03 -0.01 20 27 325 +27
29APR25 31.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 8.93 -0.06 0 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 8.44 -0.05 33 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 7.94 -0.05 0 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 7.45 -0.05 30 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 6.95 -0.05 24 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 6.45 -0.06 0 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 5.46 -0.06 0 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 4.48 -0.05 20 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 3.62 +0.05 26 0 520 0
29MAY25 24.00 C 0.00 0.00 0.00 2.67 +0.01 22 0 740 0
29MAY25 25.00 C 0.00 0.00 0.00 1.84 -0.02 20 0 396 0
29MAY25 26.00 C 0.00 0.00 0.00 1.21 -0.02 21 0 90 0
29MAY25 27.00 C 0.00 0.00 0.00 0.72 -0.01 21 0 133 0
29MAY25 28.00 C 0.00 0.00 0.00 0.40 -0.03 21 0 33 0
29MAY25 29.00 C 0.00 0.00 0.00 0.20 -0.02 20 0 1,020 0
29MAY25 30.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 40 0
29MAY25 31.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 120 0
29MAY25 32.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 8.93 -0.06 0 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 8.44 -0.05 33 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 7.94 -0.05 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 7.45 -0.05 30 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 6.95 -0.05 25 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 6.45 -0.06 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 5.46 -0.06 18 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 4.48 -0.05 20 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 3.63 +0.04 26 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 2.69 0.00 22 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 1.84 -0.07 20 0 4 0
27JUN25 26.00 C 0.00 0.00 0.00 1.27 0.00 21 0 161 0
27JUN25 27.00 C 0.00 0.00 0.00 0.78 -0.01 20 0 82 0
27JUN25 28.00 C 0.00 0.00 0.00 0.45 -0.01 20 0 88 0
27JUN25 29.00 C 0.00 0.00 0.00 0.25 0.00 20 0 4 0
27JUN25 30.00 C 0.00 0.00 0.00 0.13 0.00 20 0 28 0
27JUN25 31.00 C 0.00 0.00 0.00 0.07 0.00 21 0 8 0
27JUN25 32.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.02 0.00 21 0 8 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 3 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
27JUN25 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 178 0
27JUN25 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
27JUN25 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 8.93 -0.06 0 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 8.44 -0.05 27 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 7.94 -0.05 0 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 7.45 -0.05 25 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 6.95 -0.05 21 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 6.45 -0.06 0 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 5.47 -0.06 20 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 4.51 -0.06 20 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 3.63 -0.05 21 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 2.78 -0.10 19 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 2.09 -0.11 19 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 1.53 -0.06 19 0 2 0
29SEP25 27.00 C 0.00 0.00 0.00 1.09 -0.11 19 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.77 -0.09 20 0 51 0
29SEP25 29.00 C 0.00 0.00 0.00 0.53 -0.08 20 0 53 0
29SEP25 30.00 C 0.00 0.00 0.00 0.36 -0.06 20 0 2 0
29SEP25 31.00 C 0.00 0.00 0.00 0.23 -0.06 19 0 23 0
29SEP25 32.00 C 0.00 0.00 0.00 0.15 -0.04 20 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 57 0
29SEP25 36.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 6 0
29SEP25 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30DEC25 17.50 C 0.00 0.00 0.00 8.93 -0.06 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.44 -0.05 24 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.94 -0.05 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.45 -0.05 21 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.95 -0.05 18 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.46 -0.06 19 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.50 -0.06 19 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.59 -0.08 19 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 3.78 -0.08 20 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.06 -0.09 20 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 2.45 -0.09 20 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 1.93 -0.03 20 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 1.50 -0.09 20 0 15 0
30DEC25 28.00 C 0.00 0.00 0.00 1.15 -0.08 20 0 17 0
30DEC25 29.00 C 0.00 0.00 0.00 0.86 -0.08 20 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 0.64 -0.07 20 0 5 0
30DEC25 31.00 C 0.00 0.00 0.00 0.47 -0.05 20 0 3 0
30DEC25 32.00 C 0.00 0.00 0.00 0.34 -0.04 20 0 7 0
30DEC25 33.00 C 0.00 0.00 0.00 0.24 -0.04 20 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.17 -0.03 20 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 16 0
30DEC25 36.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.44 -0.05 21 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.94 -0.06 18 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.45 -0.06 19 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.97 -0.07 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.50 -0.08 20 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.61 -0.10 20 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.80 -0.12 20 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.06 -0.14 19 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.41 -0.15 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.82 -0.16 20 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.31 -0.09 20 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.87 -0.16 20 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.49 -0.15 20 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.18 -0.14 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.92 -0.14 20 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.72 -0.12 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.55 -0.11 19 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.42 -0.09 20 0 5 0
30MAR26 34.00 C 0.00 0.00 0.00 0.32 -0.08 20 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.24 -0.07 20 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.18 -0.05 20 0 0 0
TOTAL CALL 127 8,491 +37
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 560 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 148 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 483 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 506 0
28MAR25 25.00 P 0.00 0.00 0.00 0.06 0.00 21 0 521 0
28MAR25 26.00 P 0.28 0.28 0.27 0.28 0.00 20 35 337 +10
28MAR25 27.00 P 0.80 0.80 0.80 0.86 +0.01 21 2 92 +2
28MAR25 28.00 P 0.00 0.00 0.00 1.71 0.00 20 0 21 0
28MAR25 29.00 P 0.00 0.00 0.00 2.70 0.00 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 3.70 +0.05 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 4.70 +0.05 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 5.70 +0.05 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 6.70 +0.05 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 7.70 +0.05 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 8.70 +0.05 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 9.70 +0.05 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 10.70 +0.05 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 11.70 +0.05 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 12.70 +0.05 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 42 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 34 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 0.00 20 0 370 0
29APR25 24.00 P 0.00 0.00 0.00 0.08 0.00 20 0 329 0
29APR25 25.00 P 0.00 0.00 0.00 0.22 0.00 19 0 333 0
29APR25 26.00 P 0.49 0.51 0.49 0.53 -0.01 19 16 268 +2
29APR25 27.00 P 0.00 0.00 0.00 1.08 -0.01 19 0 250 0
29APR25 28.00 P 0.00 0.00 0.00 1.85 +0.03 20 0 5 0
29APR25 29.00 P 0.00 0.00 0.00 2.72 0.00 20 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 3.70 +0.05 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 4.70 +0.05 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 5.70 +0.05 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 6.70 +0.05 0 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 7.70 +0.05 0 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 8.70 +0.05 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 9.70 +0.05 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 32 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 0.02 +0.01 21 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.06 0.00 21 0 6 0
29MAY25 23.00 P 0.00 0.00 0.00 0.15 0.00 20 0 31 0
29MAY25 24.00 P 0.00 0.00 0.00 0.34 -0.01 20 0 182 0
29MAY25 25.00 P 0.63 0.63 0.63 0.66 -0.01 20 100 190 +72
29MAY25 26.00 P 0.00 0.00 0.00 1.16 -0.01 20 0 390 0
29MAY25 27.00 P 0.00 0.00 0.00 1.81 -0.02 20 0 118 0
29MAY25 28.00 P 0.00 0.00 0.00 2.61 0.00 21 0 10 0
29MAY25 29.00 P 0.00 0.00 0.00 3.50 0.00 22 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 4.40 +0.04 20 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 5.36 +0.04 20 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 6.34 +0.05 19 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 7.33 +0.05 20 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 8.32 +0.05 0 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 9.31 +0.05 0 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 10.30 +0.05 0 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 22 0 4 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
27JUN25 21.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 15 0
27JUN25 23.00 P 0.00 0.00 0.00 0.23 +0.01 20 0 11 0
27JUN25 24.00 P 0.00 0.00 0.00 0.45 +0.01 20 0 113 0
27JUN25 25.00 P 0.00 0.00 0.00 0.80 0.00 20 0 37 0
27JUN25 26.00 P 1.30 1.30 1.30 1.29 -0.01 20 10 73 +10
27JUN25 27.00 P 0.00 0.00 0.00 1.92 +0.04 20 0 33 0
27JUN25 28.00 P 0.00 0.00 0.00 2.69 0.00 20 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 3.56 +0.02 21 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 4.44 +0.05 20 0 4 0
27JUN25 31.00 P 0.00 0.00 0.00 5.39 +0.06 20 0 4 0
27JUN25 32.00 P 0.00 0.00 0.00 6.36 +0.06 21 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 7.34 +0.06 21 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 8.32 +0.05 0 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 9.31 +0.05 0 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 10.31 +0.06 24 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 11.30 +0.05 24 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 12.29 +0.05 0 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 13.28 +0.05 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 41 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 4 0
29SEP25 21.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 20 0
29SEP25 22.00 P 0.00 0.00 0.00 0.23 -0.04 19 0 142 0
29SEP25 23.00 P 0.00 0.00 0.00 0.42 -0.05 19 0 139 0
29SEP25 24.00 P 0.00 0.00 0.00 0.70 -0.05 20 0 162 0
29SEP25 25.00 P 0.00 0.00 0.00 1.09 -0.05 20 0 18 0
29SEP25 26.00 P 0.00 0.00 0.00 1.58 -0.10 20 0 35 0
29SEP25 27.00 P 0.00 0.00 0.00 2.18 -0.05 20 0 3 0
29SEP25 28.00 P 0.00 0.00 0.00 2.89 -0.03 20 0 17 0
29SEP25 29.00 P 0.00 0.00 0.00 3.68 -0.01 20 0 21 0
29SEP25 30.00 P 0.00 0.00 0.00 4.53 0.00 19 0 3 0
29SEP25 31.00 P 0.00 0.00 0.00 5.44 +0.01 19 0 2 0
29SEP25 32.00 P 0.00 0.00 0.00 6.38 +0.02 19 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 7.35 +0.04 20 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 8.33 +0.04 20 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 9.31 +0.04 18 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 10.31 +0.06 22 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 11.30 +0.05 23 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 12.29 +0.05 24 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 13.28 +0.05 24 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 0.04 0.00 20 0 103 0
30DEC25 19.00 P 0.00 0.00 0.00 0.06 0.00 20 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.22 -0.02 20 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.37 -0.03 20 0 50 0
30DEC25 23.00 P 0.00 0.00 0.00 0.60 -0.03 20 0 27 0
30DEC25 24.00 P 0.00 0.00 0.00 0.90 -0.04 19 0 19 0
30DEC25 25.00 P 0.00 0.00 0.00 1.30 -0.04 20 0 38 0
30DEC25 26.00 P 0.00 0.00 0.00 1.79 -0.09 20 0 17 0
30DEC25 27.00 P 0.00 0.00 0.00 2.38 -0.03 20 0 7 0
30DEC25 28.00 P 0.00 0.00 0.00 3.05 -0.02 20 0 22 0
30DEC25 29.00 P 0.00 0.00 0.00 3.80 -0.02 19 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.63 0.00 20 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 5.51 +0.02 20 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.42 +0.02 19 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.37 +0.03 19 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.34 +0.04 20 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.32 +0.05 20 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.31 +0.06 21 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.30 +0.05 22 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.14 -0.03 20 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.18 -0.05 20 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.31 -0.06 20 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.49 -0.08 20 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.74 -0.09 20 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.06 -0.10 19 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 1.47 -0.10 20 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 1.96 -0.16 20 0 13 0
30MAR26 27.00 P 0.00 0.00 0.00 2.53 -0.10 20 0 3 0
30MAR26 28.00 P 0.00 0.00 0.00 3.19 -0.08 20 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.91 -0.07 19 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.71 -0.05 20 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.57 -0.03 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.46 -0.01 19 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.40 +0.01 20 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.35 +0.02 19 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.33 +0.04 20 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.31 +0.04 20 0 0 0
TOTAL PUT 163 7,113 +96
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$ 4.06
28MAR25 1.60 C 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
28MAR25 1.65 C 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.86 +0.02 0 0 5 0
28MAR25 2.30 C 0.00 0.00 0.00 1.76 +0.02 0 0 10 0
28MAR25 2.40 C 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.56 +0.02 0 0 6 0
28MAR25 2.60 C 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 0.97 +0.02 72 0 45 0
28MAR25 3.20 C 0.00 0.00 0.00 0.87 +0.02 64 0 52 0
28MAR25 3.30 C 0.00 0.00 0.00 0.77 +0.02 57 0 58 0
28MAR25 3.40 C 0.00 0.00 0.00 0.67 +0.02 49 0 269 0
28MAR25 3.50 C 0.00 0.00 0.00 0.58 +0.02 54 0 881 0
28MAR25 3.60 C 0.00 0.00 0.00 0.49 +0.02 53 0 1,093 0
28MAR25 3.70 C 0.00 0.00 0.00 0.40 +0.02 50 0 834 0
28MAR25 3.80 C 0.00 0.00 0.00 0.33 +0.03 53 0 847 0
28MAR25 3.90 C 0.00 0.00 0.00 0.26 +0.02 52 0 701 0
28MAR25 4.00 C 0.16 0.16 0.16 0.21 +0.04 55 3 582 -1
28MAR25 4.10 C 0.11 0.14 0.11 0.16 +0.03 55 136 1,000 +11
28MAR25 4.20 C 0.00 0.00 0.00 0.12 +0.03 55 0 1,712 0
28MAR25 4.30 C 0.06 0.07 0.05 0.08 +0.02 52 46 2,891 0
28MAR25 4.40 C 0.00 0.00 0.00 0.06 +0.02 54 0 958 0
28MAR25 4.50 C 0.00 0.00 0.00 0.04 +0.02 53 0 915 0
28MAR25 4.60 C 0.00 0.00 0.00 0.03 +0.02 55 0 53 0
28MAR25 4.70 C 0.00 0.00 0.00 0.02 +0.01 55 0 135 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 420 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 225 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 83 0 230 0
29APR25 2.40 C 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.28 +0.02 53 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.18 +0.02 48 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.08 +0.02 43 0 1 0
29APR25 3.10 C 0.00 0.00 0.00 0.99 +0.02 48 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.90 +0.02 49 0 206 0
29APR25 3.30 C 0.00 0.00 0.00 0.81 +0.02 48 0 442 0
29APR25 3.40 C 0.00 0.00 0.00 0.72 +0.01 46 0 424 0
29APR25 3.50 C 0.00 0.00 0.00 0.64 +0.01 47 0 169 0
29APR25 3.60 C 0.00 0.00 0.00 0.56 +0.02 46 0 260 0
29APR25 3.70 C 0.00 0.00 0.00 0.48 0.00 44 0 123 0
29APR25 3.80 C 0.00 0.00 0.00 0.41 +0.01 44 0 151 0
29APR25 3.90 C 0.00 0.00 0.00 0.36 +0.01 46 0 319 0
29APR25 4.00 C 0.00 0.00 0.00 0.30 0.00 45 0 478 0
29APR25 4.10 C 0.23 0.23 0.23 0.26 +0.01 46 104 386 +4
29APR25 4.20 C 0.20 0.21 0.20 0.22 +0.01 47 80 1,093 0
29APR25 4.30 C 0.00 0.00 0.00 0.18 0.00 46 0 297 0
29APR25 4.40 C 0.11 0.11 0.11 0.15 0.00 47 6 373 +6
29APR25 4.50 C 0.00 0.00 0.00 0.12 0.00 46 0 85 0
29APR25 4.60 C 0.09 0.09 0.09 0.10 0.00 47 4 24 +4
29APR25 4.70 C 0.08 0.08 0.08 0.08 0.00 46 320 520 +320
29APR25 4.80 C 0.00 0.00 0.00 0.06 0.00 45 0 20 0
29APR25 4.90 C 0.00 0.00 0.00 0.05 0.00 46 0 15 0
29APR25 5.00 C 0.00 0.00 0.00 0.04 0.00 46 0 50 0
29APR25 5.25 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 1.38 +0.02 51 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.28 +0.02 46 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.19 +0.02 51 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.09 +0.01 46 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.00 +0.01 47 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.91 +0.01 46 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.83 +0.01 48 0 1 0
29MAY25 3.40 C 0.00 0.00 0.00 0.75 +0.01 48 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.67 0.00 47 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.60 +0.02 47 0 350 0
29MAY25 3.70 C 0.00 0.00 0.00 0.52 0.00 45 0 500 0
29MAY25 3.80 C 0.00 0.00 0.00 0.46 0.00 45 0 383 0
29MAY25 3.90 C 0.00 0.00 0.00 0.41 0.00 46 0 358 0
29MAY25 4.00 C 0.00 0.00 0.00 0.36 0.00 46 0 673 0
29MAY25 4.10 C 0.00 0.00 0.00 0.31 0.00 46 0 190 0
29MAY25 4.20 C 0.00 0.00 0.00 0.27 0.00 46 0 74 0
29MAY25 4.30 C 0.00 0.00 0.00 0.24 0.00 47 0 1,179 0
29MAY25 4.40 C 0.00 0.00 0.00 0.21 0.00 47 0 42 0
29MAY25 4.50 C 0.00 0.00 0.00 0.18 0.00 47 0 447 0
29MAY25 4.60 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.13 0.00 47 0 40 0
29MAY25 4.80 C 0.00 0.00 0.00 0.12 +0.01 49 0 1 0
29MAY25 4.90 C 0.00 0.00 0.00 0.10 0.00 48 0 10 0
29MAY25 5.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 0.06 +0.01 49 0 1 0
29MAY25 5.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 2.47 +0.02 84 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 2.42 +0.02 80 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 2.37 +0.02 76 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 2.32 +0.02 71 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.27 +0.02 67 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.22 +0.02 61 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 2.07 +0.02 0 0 3 0
27JUN25 2.10 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.87 +0.02 0 0 4 0
27JUN25 2.30 C 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.67 +0.02 0 0 3 0
27JUN25 2.50 C 0.00 0.00 0.00 1.58 +0.02 54 0 6 0
27JUN25 2.60 C 0.00 0.00 0.00 1.48 +0.02 50 0 1 0
27JUN25 2.70 C 0.00 0.00 0.00 1.38 +0.02 46 0 15 0
27JUN25 2.80 C 0.00 0.00 0.00 1.29 +0.02 49 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.20 +0.02 50 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.11 +0.02 49 0 22 0
27JUN25 3.10 C 0.00 0.00 0.00 1.02 +0.01 48 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.94 +0.02 48 0 3 0
27JUN25 3.30 C 0.00 0.00 0.00 0.86 +0.01 48 0 31 0
27JUN25 3.40 C 0.00 0.00 0.00 0.78 +0.01 47 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.72 +0.01 49 0 40 0
27JUN25 3.60 C 0.00 0.00 0.00 0.65 +0.03 48 0 10 0
27JUN25 3.70 C 0.00 0.00 0.00 0.57 +0.01 45 0 5 0
27JUN25 3.80 C 0.00 0.00 0.00 0.52 +0.01 47 0 38 0
27JUN25 3.90 C 0.00 0.00 0.00 0.47 +0.01 47 0 8 0
27JUN25 4.00 C 0.00 0.00 0.00 0.42 +0.01 47 0 5,049 0
27JUN25 4.10 C 0.00 0.00 0.00 0.38 +0.01 47 0 46 0
27JUN25 4.20 C 0.00 0.00 0.00 0.33 0.00 46 0 110 0
27JUN25 4.30 C 0.00 0.00 0.00 0.30 0.00 47 0 787 0
27JUN25 4.40 C 0.00 0.00 0.00 0.27 +0.01 47 0 11 0
27JUN25 4.50 C 0.00 0.00 0.00 0.24 0.00 47 0 850 0
27JUN25 4.60 C 0.00 0.00 0.00 0.21 0.00 47 0 6 0
27JUN25 4.70 C 0.00 0.00 0.00 0.19 0.00 48 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.17 0.00 48 0 86 0
27JUN25 4.90 C 0.00 0.00 0.00 0.14 0.00 47 0 44 0
27JUN25 5.00 C 0.00 0.00 0.00 0.13 0.00 48 0 325 0
27JUN25 5.25 C 0.00 0.00 0.00 0.09 0.00 47 0 8 0
27JUN25 5.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 310 0
29SEP25 1.60 C 0.00 0.00 0.00 2.47 +0.02 66 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 2.42 +0.02 63 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 2.37 +0.02 60 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 2.32 +0.02 57 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 2.27 +0.02 54 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 2.22 +0.02 50 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 2.17 +0.02 44 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.07 +0.02 0 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.78 +0.02 48 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.68 +0.02 44 0 1 0
29SEP25 2.50 C 0.00 0.00 0.00 1.59 +0.02 46 0 50 0
29SEP25 2.60 C 0.00 0.00 0.00 1.50 +0.02 46 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.41 +0.01 45 0 5 0
29SEP25 2.80 C 0.00 0.00 0.00 1.33 +0.02 46 0 30 0
29SEP25 2.90 C 0.00 0.00 0.00 1.25 +0.02 46 0 5 0
29SEP25 3.00 C 0.00 0.00 0.00 1.17 +0.01 45 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.10 +0.02 46 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.03 +0.02 46 0 15 0
29SEP25 3.30 C 0.00 0.00 0.00 0.96 +0.01 46 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.90 +0.02 46 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.84 +0.02 46 0 153 0
29SEP25 3.60 C 0.00 0.00 0.00 0.78 +0.02 46 0 50 0
29SEP25 3.70 C 0.00 0.00 0.00 0.70 +0.01 44 0 510 0
29SEP25 3.80 C 0.00 0.00 0.00 0.67 +0.01 46 0 20 0
29SEP25 3.90 C 0.00 0.00 0.00 0.62 +0.01 46 0 30 0
29SEP25 4.00 C 0.00 0.00 0.00 0.58 +0.03 46 0 6 0
29SEP25 4.10 C 0.00 0.00 0.00 0.52 0.00 45 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.49 +0.01 46 0 12 0
29SEP25 4.30 C 0.00 0.00 0.00 0.46 +0.02 46 0 5 0
29SEP25 4.40 C 0.00 0.00 0.00 0.42 +0.01 46 0 4 0
29SEP25 4.50 C 0.00 0.00 0.00 0.39 +0.01 46 0 10 0
29SEP25 4.60 C 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.33 +0.01 46 0 12 0
29SEP25 4.80 C 0.00 0.00 0.00 0.30 +0.01 46 0 6 0
29SEP25 4.90 C 0.00 0.00 0.00 0.28 +0.01 46 0 11 0
29SEP25 5.00 C 0.00 0.00 0.00 0.26 +0.01 46 0 19 0
29SEP25 5.25 C 0.00 0.00 0.00 0.21 +0.01 46 0 310 0
29SEP25 5.50 C 0.00 0.00 0.00 0.17 +0.01 46 0 47 0
30DEC25 2.30 C 0.00 0.00 0.00 1.81 +0.02 47 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.72 +0.02 45 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.64 +0.02 46 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.56 +0.02 46 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.48 +0.02 46 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.40 +0.02 45 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.33 +0.02 46 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.26 +0.02 45 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.19 +0.02 45 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.13 +0.02 46 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.06 +0.02 45 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.00 +0.02 45 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.95 +0.02 46 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 0.89 +0.02 45 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.84 +0.02 46 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.79 +0.02 45 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.74 +0.01 45 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.70 +0.04 46 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.64 0.00 44 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.62 +0.02 46 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.58 +0.02 46 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.54 +0.01 45 0 35 0
30DEC25 4.50 C 0.00 0.00 0.00 0.51 +0.01 45 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.48 +0.02 45 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.45 +0.02 46 0 55 0
30DEC25 4.80 C 0.00 0.00 0.00 0.42 +0.01 45 0 1 0
30DEC25 4.90 C 0.00 0.00 0.00 0.39 +0.01 45 0 12 0
30DEC25 5.00 C 0.00 0.00 0.00 0.37 +0.01 45 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.32 +0.02 44 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.26 +0.02 44 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.19 +0.01 43 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.13 +0.02 44 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.08 +0.02 44 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.02 +0.01 44 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.97 +0.02 44 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.92 +0.02 44 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.87 +0.01 44 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.82 +0.01 43 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.78 +0.04 44 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.72 0.00 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.70 +0.01 44 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.66 +0.01 44 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.62 +0.01 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.59 +0.01 44 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.56 +0.01 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.53 +0.01 44 0 36 0
30MAR26 4.80 C 0.00 0.00 0.00 0.50 +0.01 44 0 40 0
30MAR26 4.90 C 0.00 0.00 0.00 0.47 +0.01 44 0 19 0
30MAR26 5.00 C 0.00 0.00 0.00 0.45 +0.01 44 0 15 0
30MAR26 5.25 C 0.00 0.00 0.00 0.39 +0.01 44 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.34 +0.01 44 0 1 0
TOTAL CALL 699 33,074 +344
28MAR25 1.60 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 224 0 10 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 211 0 10 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 198 0 2 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 192 0 2 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 186 0 30 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 174 0 12 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 163 0 17 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 153 0 33 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 143 0 12 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 133 0 80 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 115 0 79 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 106 0 54 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 97 0 59 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 85 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 80 0 165 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 169 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 407 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 1,145 0
28MAR25 3.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 1,470 0
28MAR25 3.60 P 0.00 0.00 0.00 0.03 +0.01 57 0 1,201 0
28MAR25 3.70 P 0.03 0.03 0.03 0.04 0.00 53 51 1,394 0
28MAR25 3.80 P 0.00 0.00 0.00 0.07 +0.01 55 0 913 0
28MAR25 3.90 P 0.10 0.10 0.09 0.10 0.00 54 11 1,088 0
28MAR25 4.00 P 0.13 0.13 0.13 0.15 +0.01 57 3 755 0
28MAR25 4.10 P 0.00 0.00 0.00 0.20 +0.01 57 0 878 0
28MAR25 4.20 P 0.00 0.00 0.00 0.26 +0.01 57 0 143 0
28MAR25 4.30 P 0.00 0.00 0.00 0.33 +0.01 58 0 511 0
28MAR25 4.40 P 0.00 0.00 0.00 0.40 0.00 56 0 142 0
28MAR25 4.50 P 0.00 0.00 0.00 0.48 0.00 56 0 1 0
28MAR25 4.60 P 0.00 0.00 0.00 0.57 0.00 58 0 1 0
28MAR25 4.70 P 0.00 0.00 0.00 0.66 -0.01 58 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.75 -0.01 56 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.85 -0.01 62 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.44 -0.02 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 54 0 16 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29APR25 3.10 P 0.00 0.00 0.00 0.02 0.00 52 0 4 0
29APR25 3.20 P 0.00 0.00 0.00 0.03 0.00 52 0 204 0
29APR25 3.30 P 0.00 0.00 0.00 0.04 0.00 51 0 370 0
29APR25 3.40 P 0.00 0.00 0.00 0.05 0.00 49 0 88 0
29APR25 3.50 P 0.00 0.00 0.00 0.07 0.00 49 0 497 0
29APR25 3.60 P 0.00 0.00 0.00 0.09 -0.01 48 0 389 0
29APR25 3.70 P 0.00 0.00 0.00 0.12 -0.01 48 0 281 0
29APR25 3.80 P 0.15 0.15 0.15 0.15 -0.01 48 1 184 -1
29APR25 3.90 P 0.21 0.21 0.20 0.19 -0.01 47 36 107 +1
29APR25 4.00 P 0.00 0.00 0.00 0.24 -0.01 48 0 165 0
29APR25 4.10 P 0.00 0.00 0.00 0.29 -0.02 48 0 201 0
29APR25 4.20 P 0.00 0.00 0.00 0.35 -0.02 48 0 262 0
29APR25 4.30 P 0.00 0.00 0.00 0.42 -0.01 50 0 150 0
29APR25 4.40 P 0.00 0.00 0.00 0.49 -0.02 50 0 60 0
29APR25 4.50 P 0.00 0.00 0.00 0.56 -0.02 50 0 251 0
29APR25 4.60 P 0.00 0.00 0.00 0.64 0.00 50 0 250 0
29APR25 4.70 P 0.00 0.00 0.00 0.73 +0.01 53 0 11 0
29APR25 4.80 P 0.00 0.00 0.00 0.79 -0.02 47 0 254 0
29APR25 4.90 P 0.00 0.00 0.00 0.88 -0.02 48 0 253 0
29APR25 5.00 P 0.00 0.00 0.00 0.97 -0.02 49 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 1.20 -0.02 47 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.04 0.00 51 0 10 0
29MAY25 3.10 P 0.00 0.00 0.00 0.05 -0.01 49 0 56 0
29MAY25 3.20 P 0.00 0.00 0.00 0.06 -0.01 48 0 26 0
29MAY25 3.30 P 0.00 0.00 0.00 0.09 0.00 50 0 104 0
29MAY25 3.40 P 0.00 0.00 0.00 0.11 -0.01 49 0 67 0
29MAY25 3.50 P 0.00 0.00 0.00 0.14 -0.01 49 0 265 0
29MAY25 3.60 P 0.00 0.00 0.00 0.17 -0.01 49 0 282 0
29MAY25 3.70 P 0.22 0.22 0.22 0.21 -0.01 49 10 530 0
29MAY25 3.80 P 0.00 0.00 0.00 0.25 -0.02 49 0 345 0
29MAY25 3.90 P 0.00 0.00 0.00 0.30 -0.02 49 0 320 0
29MAY25 4.00 P 0.00 0.00 0.00 0.35 -0.02 49 0 546 0
29MAY25 4.10 P 0.00 0.00 0.00 0.41 -0.02 50 0 331 0
29MAY25 4.20 P 0.00 0.00 0.00 0.47 -0.02 50 0 3 0
29MAY25 4.30 P 0.00 0.00 0.00 0.53 -0.01 49 0 10 0
29MAY25 4.40 P 0.00 0.00 0.00 0.59 -0.02 48 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.66 -0.02 48 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.73 -0.03 47 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.81 -0.02 48 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.89 -0.02 47 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.97 -0.03 47 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 1.06 -0.02 48 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 1.28 -0.02 47 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.51 -0.02 47 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 23 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 154 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
27JUN25 2.60 P 0.00 0.00 0.00 0.02 0.00 51 0 22 0
27JUN25 2.70 P 0.00 0.00 0.00 0.03 0.00 52 0 32 0
27JUN25 2.80 P 0.00 0.00 0.00 0.04 0.00 51 0 50 0
27JUN25 2.90 P 0.00 0.00 0.00 0.05 0.00 50 0 51 0
27JUN25 3.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 184 0
27JUN25 3.10 P 0.00 0.00 0.00 0.08 0.00 49 0 38 0
27JUN25 3.20 P 0.00 0.00 0.00 0.10 -0.01 49 0 4 0
27JUN25 3.30 P 0.00 0.00 0.00 0.12 -0.01 48 0 5,000 0
27JUN25 3.40 P 0.00 0.00 0.00 0.15 -0.01 49 0 66 0
27JUN25 3.50 P 0.00 0.00 0.00 0.18 -0.01 48 0 3 0
27JUN25 3.60 P 0.00 0.00 0.00 0.22 -0.01 49 0 90 0
27JUN25 3.70 P 0.00 0.00 0.00 0.26 -0.01 49 0 100 0
27JUN25 3.80 P 0.00 0.00 0.00 0.30 -0.02 48 0 10 0
27JUN25 3.90 P 0.00 0.00 0.00 0.36 -0.01 50 0 208 0
27JUN25 4.00 P 0.00 0.00 0.00 0.41 -0.01 50 0 55 0
27JUN25 4.10 P 0.00 0.00 0.00 0.47 -0.01 50 0 90 0
27JUN25 4.20 P 0.00 0.00 0.00 0.53 -0.01 50 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.59 0.00 50 0 30 0
27JUN25 4.40 P 0.00 0.00 0.00 0.64 -0.02 48 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.71 -0.02 48 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.78 -0.02 48 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.86 -0.02 48 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.94 -0.02 48 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.01 -0.02 47 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.10 -0.02 48 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.31 -0.02 48 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.54 -0.02 49 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.02 0.00 46 0 10 0
29SEP25 2.40 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.04 0.00 47 0 12 0
29SEP25 2.60 P 0.00 0.00 0.00 0.05 0.00 46 0 25 0
29SEP25 2.70 P 0.00 0.00 0.00 0.06 0.00 45 0 26 0
29SEP25 2.80 P 0.00 0.00 0.00 0.08 0.00 46 0 46 0
29SEP25 2.90 P 0.00 0.00 0.00 0.10 0.00 46 0 20 0
29SEP25 3.00 P 0.00 0.00 0.00 0.12 0.00 46 0 69 0
29SEP25 3.10 P 0.00 0.00 0.00 0.14 -0.01 45 0 55 0
29SEP25 3.20 P 0.00 0.00 0.00 0.17 0.00 46 0 10 0
29SEP25 3.30 P 0.00 0.00 0.00 0.20 -0.01 46 0 1 0
29SEP25 3.40 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.27 -0.01 46 0 21 0
29SEP25 3.60 P 0.00 0.00 0.00 0.32 0.00 46 0 21 0
29SEP25 3.70 P 0.00 0.00 0.00 0.36 0.00 46 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.41 0.00 46 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.46 0.00 46 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.51 -0.02 46 0 3 0
29SEP25 4.10 P 0.00 0.00 0.00 0.58 +0.01 47 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.62 -0.01 46 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.68 -0.01 46 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.75 -0.01 46 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.82 0.00 46 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.88 -0.01 46 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.96 -0.01 46 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 1.03 -0.01 46 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.10 -0.02 46 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.18 -0.01 46 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.38 -0.02 46 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.60 -0.01 46 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.10 0.00 45 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.13 0.00 46 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.18 0.00 46 0 210 0
30DEC25 3.10 P 0.00 0.00 0.00 0.21 0.00 46 0 6 0
30DEC25 3.20 P 0.00 0.00 0.00 0.24 0.00 46 0 7 0
30DEC25 3.30 P 0.00 0.00 0.00 0.27 0.00 45 0 26 0
30DEC25 3.40 P 0.00 0.00 0.00 0.31 0.00 45 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.35 0.00 45 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.40 -0.01 46 0 1 0
30DEC25 3.70 P 0.00 0.00 0.00 0.44 0.00 45 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.49 0.00 45 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.54 0.00 45 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.59 -0.03 45 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.67 +0.01 47 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.71 -0.01 45 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.77 0.00 45 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.83 -0.01 45 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.90 -0.01 45 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.97 0.00 46 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.04 0.00 46 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.11 -0.01 46 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.18 -0.01 45 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.26 0.00 46 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.45 -0.01 45 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.65 -0.01 45 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.21 0.00 44 0 12 0
30MAR26 3.10 P 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.28 0.00 44 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.40 0.00 44 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.44 0.00 44 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.49 0.00 44 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.54 0.00 44 0 1 0
30MAR26 3.90 P 0.00 0.00 0.00 0.59 0.00 44 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.64 -0.03 44 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.72 +0.01 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.76 0.00 44 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.82 0.00 44 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.88 -0.01 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.95 0.00 44 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.01 -0.01 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.08 -0.01 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.15 -0.01 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.22 -0.01 44 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.30 -0.01 44 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.49 -0.01 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.69 -0.01 44 0 0 0
TOTAL PUT 112 24,853 0
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$ 30.90
28MAR25 9.25 C 0.00 0.00 0.00 21.66 +3.14 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 21.41 +3.14 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 21.16 +3.14 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 20.92 +3.15 203 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 20.42 +3.15 191 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 19.92 +3.15 180 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 19.42 +3.15 168 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 18.92 +3.15 156 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 18.42 +3.15 141 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 17.92 +3.15 108 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 17.42 +3.15 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 16.92 +3.15 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 16.42 +3.15 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 15.92 +3.15 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 15.42 +3.14 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 14.92 +3.14 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 14.43 +3.15 116 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 13.93 +3.15 109 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 13.43 +3.15 102 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 12.93 +3.15 95 0 10 0
28MAR25 18.50 C 0.00 0.00 0.00 12.43 +3.15 87 0 15 0
28MAR25 19.00 C 0.00 0.00 0.00 11.93 +3.15 78 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 11.43 +3.15 60 0 2 0
28MAR25 20.00 C 0.00 0.00 0.00 10.93 +3.15 0 0 7 0
28MAR25 21.00 C 0.00 0.00 0.00 9.93 +3.14 0 0 2 0
28MAR25 22.00 C 0.00 0.00 0.00 8.94 +3.15 68 0 2 0
28MAR25 23.00 C 0.00 0.00 0.00 7.94 +3.13 58 0 22 0
28MAR25 24.00 C 0.00 0.00 0.00 6.96 +3.13 62 0 24 0
28MAR25 25.00 C 0.00 0.00 0.00 5.99 +3.08 61 0 149 0
28MAR25 26.00 C 0.00 0.00 0.00 5.07 +2.96 63 0 518 0
28MAR25 27.00 C 4.10 4.10 4.10 4.09 +2.63 54 10 432 -10
28MAR25 28.00 C 1.39 2.97 1.39 3.24 +2.26 54 3 96 0
28MAR25 29.00 C 0.81 2.52 0.81 2.53 +1.91 57 90 180 -42
28MAR25 30.00 C 0.70 1.98 0.70 1.95 +1.59 60 631 464 +313
28MAR25 31.00 C 0.46 1.60 0.46 1.44 +1.25 60 397 377 +283
28MAR25 32.00 C 0.38 1.21 0.38 1.07 +0.97 62 54 124 +51
28MAR25 33.00 C 0.40 1.00 0.40 0.74 +0.69 62 73 70 +30
28MAR25 34.00 C 0.17 0.76 0.17 0.50 +0.47 62 18 107 +2
28MAR25 35.00 C 0.55 0.59 0.47 0.32 +0.31 61 86 142 +48
28MAR25 36.00 C 0.28 0.35 0.27 0.20 +0.19 61 12 12 +12
28MAR25 37.00 C 0.00 0.00 0.00 0.13 +0.12 62 0 1 0
28MAR25 38.00 C 0.20 0.20 0.20 0.08 +0.07 62 2 4 0
28MAR25 39.00 C 0.00 0.00 0.00 0.05 +0.04 62 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
28MAR25 41.00 C 0.09 0.09 0.09 0.02 +0.01 64 1 1 +1
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 44.00 C 0.05 0.05 0.05 0.01 0.00 71 1 85 0
29APR25 16.00 C 0.00 0.00 0.00 14.98 +3.15 0 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 14.48 +3.14 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 13.99 +3.15 61 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 13.49 +3.15 54 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 12.99 +3.14 0 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 12.50 +3.15 55 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 12.00 +3.14 50 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 11.51 +3.15 54 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 11.01 +3.13 49 0 260 0
29APR25 21.00 C 0.00 0.00 0.00 10.03 +3.12 50 0 362 0
29APR25 22.00 C 0.00 0.00 0.00 9.07 +3.10 52 0 310 0
29APR25 23.00 C 0.00 0.00 0.00 8.12 +3.04 51 0 264 0
29APR25 24.00 C 0.00 0.00 0.00 7.18 +2.98 50 0 560 0
29APR25 25.00 C 0.00 0.00 0.00 6.27 +2.85 48 0 601 0
29APR25 26.00 C 0.00 0.00 0.00 5.50 +2.77 52 0 20 0
29APR25 27.00 C 0.00 0.00 0.00 4.58 +2.39 47 0 38 0
29APR25 28.00 C 3.85 3.85 3.80 3.89 +2.23 48 20 64 -4
29APR25 29.00 C 0.00 0.00 0.00 3.27 +1.96 49 0 99 0
29APR25 30.00 C 1.84 2.83 1.84 2.71 +1.73 49 45 43 -1
29APR25 31.00 C 1.15 2.05 1.15 2.29 +1.58 51 11 25 +10
29APR25 32.00 C 0.72 2.06 0.72 1.92 +1.41 53 54 104 0
29APR25 33.00 C 1.00 1.62 1.00 1.55 +1.19 53 16 60 +16
29APR25 34.00 C 1.20 1.20 1.20 1.23 +0.98 52 50 50 +50
29APR25 35.00 C 0.48 1.19 0.48 0.97 +0.80 52 340 300 +260
29APR25 36.00 C 0.00 0.00 0.00 0.76 +0.65 52 0 40 0
29APR25 37.00 C 0.41 0.41 0.41 0.59 +0.51 52 9 9 +9
29APR25 38.00 C 0.51 0.51 0.51 0.45 +0.40 52 6 6 +6
29MAY25 17.50 C 0.00 0.00 0.00 13.55 +3.14 46 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 13.06 +3.14 48 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 12.57 +3.13 48 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 12.08 +3.12 48 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 11.59 +3.11 47 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 11.11 +3.10 48 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 10.16 +3.07 48 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 9.22 +3.01 48 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 8.32 +2.94 48 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 7.45 +2.90 48 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 6.62 +2.78 48 0 132 0
29MAY25 26.00 C 4.50 4.50 4.49 5.79 +2.58 47 6 497 -6
29MAY25 27.00 C 0.00 0.00 0.00 5.02 +2.36 46 0 365 0
29MAY25 28.00 C 0.00 0.00 0.00 4.36 +2.16 46 0 400 0
29MAY25 29.00 C 0.00 0.00 0.00 3.77 +1.95 47 0 415 0
29MAY25 30.00 C 3.20 3.20 3.20 3.23 +1.76 47 1 55 -1
29MAY25 31.00 C 0.00 0.00 0.00 2.79 +1.62 48 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 2.39 +1.47 48 0 7 0
29MAY25 33.00 C 2.00 2.00 1.99 2.04 +1.32 49 5 5 +5
29MAY25 34.00 C 0.00 0.00 0.00 1.70 +1.15 49 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 1.41 +0.99 49 0 6 0
29MAY25 36.00 C 1.04 1.04 1.04 1.16 +0.84 49 6 6 +6
29MAY25 37.00 C 1.20 1.20 1.20 0.95 +0.71 48 20 20 +20
29MAY25 38.00 C 0.00 0.00 0.00 0.78 +0.60 48 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 21.01 +3.14 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 20.52 +3.15 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 20.03 +3.15 67 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 19.53 +3.15 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 19.04 +3.15 59 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 18.54 +3.14 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 18.05 +3.15 50 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 17.56 +3.15 56 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 17.06 +3.15 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 16.57 +3.15 50 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 16.08 +3.15 52 0 2 0
27JUN25 15.50 C 0.00 0.00 0.00 15.58 +3.14 44 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 15.09 +3.14 46 0 40 0
27JUN25 16.50 C 0.00 0.00 0.00 14.60 +3.14 47 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 14.11 +3.13 47 0 1 0
27JUN25 17.50 C 0.00 0.00 0.00 13.63 +3.13 49 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 13.14 +3.12 47 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 12.66 +3.11 48 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 12.18 +3.10 47 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 11.71 +3.08 48 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 11.24 +3.07 48 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 10.31 +3.01 47 0 4 0
27JUN25 22.00 C 0.00 0.00 0.00 9.42 +2.95 48 0 2 0
27JUN25 23.00 C 0.00 0.00 0.00 8.55 +2.86 47 0 30 0
27JUN25 24.00 C 0.00 0.00 0.00 7.73 +2.86 48 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 6.94 +2.74 47 0 7 0
27JUN25 26.00 C 0.00 0.00 0.00 6.20 +2.60 47 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 5.38 +2.31 45 0 1 0
27JUN25 28.00 C 4.69 4.69 4.69 4.75 +2.09 45 3 10 0
27JUN25 29.00 C 0.00 0.00 0.00 4.18 +1.93 46 470 470 +470
27JUN25 30.00 C 0.00 0.00 0.00 3.69 +1.78 46 660 662 +660
27JUN25 31.00 C 0.00 0.00 0.00 3.25 +1.65 47 190 190 +190
27JUN25 32.00 C 2.60 2.60 2.60 2.85 +1.53 48 1 15 0
27JUN25 33.00 C 0.00 0.00 0.00 2.49 +1.40 48 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 2.18 +1.29 48 0 15 0
27JUN25 35.00 C 0.00 0.00 0.00 1.88 +1.18 48 0 2 0
27JUN25 36.00 C 1.06 1.06 1.06 1.61 +1.04 48 1 21 +1
27JUN25 37.00 C 1.05 1.10 1.05 1.37 +0.91 48 6 6 +6
27JUN25 38.00 C 0.00 0.00 0.00 1.16 +0.79 48 0 0 0
27JUN25 39.00 C 1.10 1.10 1.10 0.99 +0.69 48 1 1 +1
27JUN25 40.00 C 0.00 0.00 0.00 0.81 +0.57 48 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.68 +0.49 47 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.57 +0.42 47 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.48 +0.36 47 0 0 0
27JUN25 44.00 C 0.59 0.67 0.59 0.40 +0.31 47 4 6 +4
29SEP25 11.50 C 0.00 0.00 0.00 19.55 +3.15 58 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 19.05 +3.14 0 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 18.56 +3.15 0 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 18.07 +3.15 52 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 17.57 +3.14 0 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 17.08 +3.14 42 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 16.59 +3.14 47 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 16.10 +3.14 47 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 15.61 +3.14 47 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 15.12 +3.13 46 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 14.63 +3.12 45 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 14.15 +3.12 46 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 13.67 +3.10 46 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 13.19 +3.09 46 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 12.71 +3.06 45 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 12.25 +3.05 46 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 11.79 +3.03 46 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 11.33 +3.00 46 0 15 0
29SEP25 21.00 C 0.00 0.00 0.00 10.44 +2.93 46 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 9.59 +2.85 46 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 8.78 +2.75 46 0 3 0
29SEP25 24.00 C 0.00 0.00 0.00 8.01 +2.64 46 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 7.28 +2.53 46 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 6.60 +2.39 46 0 5 0
29SEP25 27.00 C 0.00 0.00 0.00 5.98 +2.27 46 0 16 0
29SEP25 28.00 C 0.00 0.00 0.00 5.39 +2.07 46 0 4 0
29SEP25 29.00 C 0.00 0.00 0.00 4.87 +2.00 46 0 2 0
29SEP25 30.00 C 0.00 0.00 0.00 4.37 +1.86 46 0 17 0
29SEP25 31.00 C 0.00 0.00 0.00 3.98 +1.78 46 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 3.51 +1.59 46 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 3.16 +1.49 46 0 1 0
29SEP25 34.00 C 0.00 0.00 0.00 2.82 +1.36 46 0 10 0
29SEP25 35.00 C 0.00 0.00 0.00 2.53 +1.27 46 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 2.25 +1.15 46 0 5 0
29SEP25 37.00 C 0.00 0.00 0.00 2.00 +1.05 46 0 5 0
29SEP25 38.00 C 0.00 0.00 0.00 1.79 +0.96 46 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 1.59 +0.87 46 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 1.42 +0.80 46 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 1.26 +0.72 46 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 1.11 +0.65 46 0 0 0
29SEP25 43.00 C 1.10 1.10 1.10 0.99 +0.59 46 1 1 +1
29SEP25 44.00 C 0.00 0.00 0.00 0.88 +0.53 46 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.13 +3.11 44 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 14.65 +3.09 44 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.18 +3.08 45 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.70 +3.05 44 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 13.24 +3.04 44 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.78 +3.01 44 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.34 +2.99 44 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.89 +2.95 44 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.46 +2.91 44 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 10.63 +2.83 44 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.83 +2.73 44 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 9.09 +2.65 44 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 8.39 +2.53 44 0 42 0
30DEC25 25.00 C 6.30 6.30 6.30 7.73 +2.43 44 3 13 -2
30DEC25 26.00 C 0.00 0.00 0.00 7.12 +2.31 44 0 29 0
30DEC25 27.00 C 0.00 0.00 0.00 6.55 +2.21 44 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 6.02 +2.21 44 0 50 0
30DEC25 29.00 C 0.00 0.00 0.00 5.53 +2.00 44 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 5.06 +1.86 44 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 4.53 +1.66 43 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 4.25 +1.66 44 0 10 0
30DEC25 33.00 C 0.00 0.00 0.00 3.90 +1.57 44 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 3.57 +1.48 44 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.24 +1.36 44 0 5 0
30DEC25 36.00 C 0.00 0.00 0.00 2.98 +1.30 44 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 2.72 +1.21 44 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 2.47 +1.11 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.92 +2.96 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.49 +2.92 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.09 +2.89 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.69 +2.85 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.91 +2.76 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.20 +2.69 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.50 +2.59 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.87 +2.51 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.25 +2.41 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.70 +2.33 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.15 +2.23 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.66 +2.27 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.19 +2.06 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.73 +1.94 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.19 +1.72 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.95 +1.79 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.58 +1.68 43 0 0 0
30MAR26 34.00 C 3.00 3.00 3.00 4.26 +1.61 43 1 1 +1
30MAR26 35.00 C 0.00 0.00 0.00 3.94 +1.53 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 3.64 +1.42 43 0 0 0
30MAR26 37.00 C 3.00 3.00 3.00 3.38 +1.36 43 4 4 +4
TOTAL CALL 3,312 9,711 +2,394
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 235 0 5 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 221 0 10 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 186 0 10 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 164 0 10 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 157 0 98 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 138 0 35 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 132 0 20 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 121 0 26 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 34 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 57 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 74 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 155 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 168 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 150 0
28MAR25 23.00 P 0.03 0.03 0.03 0.01 -0.02 64 5 244 0
28MAR25 24.00 P 0.00 0.00 0.00 0.03 -0.04 65 0 52 0
28MAR25 25.00 P 0.05 0.05 0.03 0.06 -0.11 63 25 217 +10
28MAR25 26.00 P 0.15 0.15 0.07 0.11 -0.26 61 40 500 +3
28MAR25 27.00 P 0.30 0.30 0.17 0.22 -0.47 61 172 426 -28
28MAR25 28.00 P 0.72 0.72 0.36 0.39 -0.80 60 238 102 -10
28MAR25 29.00 P 0.98 1.05 0.61 0.65 -1.21 60 151 101 +101
28MAR25 30.00 P 1.05 1.12 1.05 1.00 -1.63 59 253 451 +251
28MAR25 31.00 P 0.00 0.00 0.00 1.50 -1.90 60 250 250 +250
28MAR25 32.00 P 0.00 0.00 0.00 2.16 -2.15 64 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 2.86 -2.41 65 0 10 0
28MAR25 34.00 P 0.00 0.00 0.00 3.54 -2.71 61 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 4.37 -2.88 61 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 5.26 -2.99 61 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 6.19 -3.06 61 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 7.14 -3.11 60 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 8.12 -3.13 62 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 9.10 -3.15 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 10.10 -3.15 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 11.10 -3.15 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 12.10 -3.15 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 13.10 -3.15 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 320 0
29APR25 21.00 P 0.00 0.00 0.00 0.03 -0.03 52 0 370 0
29APR25 22.00 P 0.00 0.00 0.00 0.06 -0.05 52 0 421 0
29APR25 23.00 P 0.00 0.00 0.00 0.10 -0.10 51 0 370 0
29APR25 24.00 P 0.17 0.17 0.16 0.18 -0.18 51 20 616 -20
29APR25 25.00 P 0.28 0.30 0.22 0.29 -0.29 51 12 597 0
29APR25 26.00 P 0.59 0.59 0.59 0.45 -0.43 51 2 45 -2
29APR25 27.00 P 0.00 0.00 0.00 0.67 -0.63 51 0 29 0
29APR25 28.00 P 0.79 0.79 0.79 0.95 -0.89 51 6 6 +6
29APR25 29.00 P 0.00 0.00 0.00 1.29 -1.18 50 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 1.70 -1.46 50 0 17 0
29APR25 31.00 P 0.00 0.00 0.00 2.26 -1.55 52 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 2.89 -1.73 53 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 3.56 -1.92 54 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 4.15 -2.23 51 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 4.90 -2.42 51 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 5.69 -2.59 51 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 6.53 -2.73 51 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 7.41 -2.84 52 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 12 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 12 0
29MAY25 19.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 3 0
29MAY25 19.50 P 0.00 0.00 0.00 0.03 -0.04 47 0 3 0
29MAY25 20.00 P 0.00 0.00 0.00 0.04 -0.05 47 0 2 0
29MAY25 21.00 P 0.00 0.00 0.00 0.08 -0.08 48 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.14 -0.13 48 0 34 0
29MAY25 23.00 P 0.00 0.00 0.00 0.22 -0.21 47 0 17 0
29MAY25 24.00 P 0.00 0.00 0.00 0.34 -0.30 48 0 15 0
29MAY25 25.00 P 0.00 0.00 0.00 0.50 -0.42 47 0 145 0
29MAY25 26.00 P 0.62 0.62 0.62 0.70 -0.57 47 4 470 0
29MAY25 27.00 P 0.00 0.00 0.00 0.96 -0.74 47 0 410 0
29MAY25 28.00 P 0.00 0.00 0.00 1.28 -0.97 47 0 415 0
29MAY25 29.00 P 0.00 0.00 0.00 1.65 -1.20 47 0 410 0
29MAY25 30.00 P 0.00 0.00 0.00 2.12 -1.43 47 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 2.65 -1.52 48 0 15 0
29MAY25 32.00 P 3.35 3.35 3.35 3.25 -1.68 48 1 1 +1
29MAY25 33.00 P 0.00 0.00 0.00 3.92 -1.82 49 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 4.51 -2.08 48 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 5.23 -2.24 48 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 5.99 -2.40 48 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 6.79 -2.54 48 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 7.63 -2.65 48 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.02 -0.03 46 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 17 0
27JUN25 18.50 P 0.00 0.00 0.00 0.05 -0.04 48 0 3 0
27JUN25 19.00 P 0.00 0.00 0.00 0.06 -0.05 47 0 2 0
27JUN25 19.50 P 0.00 0.00 0.00 0.08 -0.07 47 0 8 0
27JUN25 20.00 P 0.00 0.00 0.00 0.11 -0.09 48 0 13 0
27JUN25 21.00 P 0.00 0.00 0.00 0.17 -0.13 47 0 1 0
27JUN25 22.00 P 0.00 0.00 0.00 0.26 -0.19 47 0 53 0
27JUN25 23.00 P 0.00 0.00 0.00 0.38 -0.27 47 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 0.54 -0.37 47 0 15 0
27JUN25 25.00 P 0.00 0.00 0.00 0.74 -0.49 47 0 15 0
27JUN25 26.00 P 0.00 0.00 0.00 0.99 -0.63 47 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 1.28 -0.80 47 0 15 0
27JUN25 28.00 P 0.00 0.00 0.00 1.62 -1.00 47 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 2.03 -1.16 47 480 495 +480
27JUN25 30.00 P 0.00 0.00 0.00 2.52 -1.34 47 580 580 +580
27JUN25 31.00 P 3.00 3.00 3.00 3.09 -1.42 48 105 100 +100
27JUN25 32.00 P 0.00 0.00 0.00 3.64 -1.59 48 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 4.32 -1.69 49 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 4.89 -1.94 48 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 5.59 -2.08 47 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 6.32 -2.23 48 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 7.10 -2.35 47 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 7.90 -2.48 48 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 8.74 -2.58 48 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 9.59 -2.70 48 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 10.48 -2.78 48 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 11.38 -2.87 48 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 12.30 -2.95 47 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 13.24 -3.01 48 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP25 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
29SEP25 13.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 11 0
29SEP25 14.50 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 11 0
29SEP25 15.50 P 0.00 0.00 0.00 0.06 -0.05 45 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.08 -0.06 46 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.11 -0.07 46 0 17 0
29SEP25 17.00 P 0.00 0.00 0.00 0.13 -0.09 45 0 11 0
29SEP25 17.50 P 0.00 0.00 0.00 0.17 -0.11 46 0 3 0
29SEP25 18.00 P 0.00 0.00 0.00 0.21 -0.12 46 0 3 0
29SEP25 18.50 P 0.00 0.00 0.00 0.25 -0.16 46 0 15 0
29SEP25 19.00 P 0.00 0.00 0.00 0.30 -0.18 46 0 45 0
29SEP25 19.50 P 0.00 0.00 0.00 0.36 -0.21 46 0 17 0
29SEP25 20.00 P 0.00 0.00 0.00 0.43 -0.25 46 0 11 0
29SEP25 21.00 P 0.70 0.70 0.70 0.58 -0.31 46 11 11 0
29SEP25 22.00 P 0.00 0.00 0.00 0.78 -0.37 46 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 0.98 -0.55 45 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 1.25 -0.66 45 0 3 0
29SEP25 25.00 P 0.00 0.00 0.00 1.61 -0.72 46 0 50 0
29SEP25 26.00 P 0.00 0.00 0.00 1.95 -0.87 46 0 14 0
29SEP25 27.00 P 0.00 0.00 0.00 2.37 -0.97 46 0 3 0
29SEP25 28.00 P 0.00 0.00 0.00 2.80 -1.05 46 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 3.30 -1.22 46 0 1 0
29SEP25 30.00 P 0.00 0.00 0.00 3.81 -1.37 46 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 4.35 -1.52 45 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 4.97 -1.62 46 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 5.62 -1.73 46 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 6.28 -1.85 46 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 6.99 -1.94 46 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 7.71 -2.06 46 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 8.46 -2.15 46 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 9.25 -2.24 46 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 10.04 -2.33 46 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 10.87 -2.40 46 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 11.70 -2.48 46 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 12.55 -2.55 46 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 13.43 -2.60 46 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 14.31 -2.66 46 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.17 -0.11 44 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.22 -0.12 44 0 10 0
30DEC25 17.00 P 0.00 0.00 0.00 0.26 -0.14 44 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.31 -0.17 44 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.37 -0.19 44 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 0.43 -0.22 44 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.51 -0.25 44 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.59 -0.28 44 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 0.67 -0.32 44 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.88 -0.39 44 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 1.11 -0.49 44 0 20 0
30DEC25 23.00 P 0.00 0.00 0.00 1.38 -0.57 44 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 1.70 -0.67 44 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 2.04 -0.78 44 0 50 0
30DEC25 26.00 P 0.00 0.00 0.00 2.43 -0.88 44 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 2.85 -0.99 44 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 3.31 -1.20 44 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 3.82 -1.20 44 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.34 -1.33 44 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 5.05 -1.28 45 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.50 -1.55 44 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.14 -1.64 44 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.80 -1.74 44 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.47 -1.86 44 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.20 -1.92 44 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.93 -2.02 44 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.67 -2.13 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.62 -0.25 43 0 5 0
30MAR26 19.00 P 0.00 0.00 0.00 0.70 -0.28 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.80 -0.32 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.91 -0.35 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.13 -0.43 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.41 -0.50 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.70 -0.60 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.05 -0.67 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.41 -0.77 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.83 -0.86 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.26 -0.96 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.74 -1.17 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.25 -1.14 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.77 -1.27 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.51 -1.19 44 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.94 -1.45 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.56 -1.56 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.22 -1.64 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.89 -1.73 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.59 -1.83 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.32 -1.90 43 0 0 0
TOTAL PUT 2,355 10,002 +1,722
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$ 38.05
28MAR25 17.50 C 0.00 0.00 0.00 20.58 +1.00 134 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 20.08 +1.00 126 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 19.58 +1.00 118 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 19.08 +1.00 108 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 18.58 +1.00 85 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 18.08 +1.00 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 17.08 +1.00 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 16.08 +0.99 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 15.09 +1.00 93 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 14.09 +1.00 82 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 13.09 +1.00 71 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 12.09 +1.00 50 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 11.09 +0.99 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 10.09 +0.99 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 9.10 +0.99 54 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 8.11 +0.98 53 0 14 0
28MAR25 31.00 C 0.00 0.00 0.00 7.13 +0.96 53 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 6.17 +0.93 53 0 25 0
28MAR25 33.00 C 0.00 0.00 0.00 5.24 +0.89 53 0 72 0
28MAR25 34.00 C 0.00 0.00 0.00 4.36 +0.82 53 0 65 0
28MAR25 35.00 C 0.00 0.00 0.00 3.57 +0.82 54 0 102 0
28MAR25 36.00 C 0.00 0.00 0.00 2.83 +0.70 53 0 306 0
28MAR25 37.00 C 1.99 2.06 1.99 2.18 +0.56 53 17 237 -17
28MAR25 38.00 C 0.00 0.00 0.00 1.67 +0.47 54 0 217 0
28MAR25 39.00 C 1.30 1.30 1.30 1.23 +0.36 54 6 145 +6
28MAR25 40.00 C 0.72 0.97 0.71 0.87 +0.27 54 63 291 -12
28MAR25 41.00 C 0.50 0.66 0.48 0.60 +0.20 53 40 238 +37
28MAR25 42.00 C 0.39 0.48 0.39 0.40 +0.14 53 10 105 0
28MAR25 43.00 C 0.33 0.34 0.33 0.26 +0.09 53 2 230 0
28MAR25 44.00 C 0.00 0.00 0.00 0.17 +0.06 53 0 118 0
28MAR25 45.00 C 0.00 0.00 0.00 0.11 +0.04 54 0 107 0
28MAR25 46.00 C 0.00 0.00 0.00 0.06 +0.02 53 0 75 0
28MAR25 47.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 86 0
28MAR25 48.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 80 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 199 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 112 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 43 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 15.17 +1.00 51 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 14.17 +0.99 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 13.18 +0.99 43 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 12.19 +0.99 43 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 11.21 +0.99 44 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 10.23 +0.97 43 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 9.27 +0.96 43 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 8.33 +0.93 43 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 7.41 +0.89 43 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 6.53 +0.85 43 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 5.70 +0.88 43 0 83 0
29APR25 34.00 C 0.00 0.00 0.00 4.92 +0.79 43 0 95 0
29APR25 35.00 C 4.40 4.40 4.40 4.22 +0.77 43 1 180 0
29APR25 36.00 C 0.00 0.00 0.00 3.53 +0.65 42 0 114 0
29APR25 37.00 C 2.80 3.12 2.80 3.00 +0.61 43 2 38 0
29APR25 38.00 C 0.00 0.00 0.00 2.48 +0.51 43 0 32 0
29APR25 39.00 C 2.12 2.12 2.12 2.04 +0.42 44 1 62 +1
29APR25 40.00 C 1.47 1.67 1.47 1.65 +0.36 44 33 70 +25
29APR25 41.00 C 1.19 1.36 1.19 1.32 +0.30 43 31 91 +31
29APR25 42.00 C 1.11 1.11 1.11 1.04 +0.25 43 3 44 +1
29APR25 43.00 C 0.78 0.78 0.78 0.81 +0.20 43 1 16 +1
29APR25 44.00 C 0.00 0.00 0.00 0.63 +0.16 43 0 28 0
29APR25 45.00 C 0.56 0.56 0.56 0.48 +0.13 43 10 41 +10
29APR25 46.00 C 0.00 0.00 0.00 0.36 +0.10 43 0 95 0
29APR25 47.00 C 0.37 0.39 0.37 0.27 +0.07 43 20 20 +20
29MAY25 25.00 C 0.00 0.00 0.00 13.25 +0.99 39 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 12.27 +0.98 39 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 11.30 +0.97 40 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 10.34 +0.96 40 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 9.40 +0.94 40 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 8.48 +0.91 40 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 7.60 +0.87 40 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 6.76 +0.84 40 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 5.96 +0.82 40 0 11 0
29MAY25 34.00 C 0.00 0.00 0.00 5.22 +0.77 40 0 17 0
29MAY25 35.00 C 0.00 0.00 0.00 4.55 +0.74 40 0 160 0
29MAY25 36.00 C 0.00 0.00 0.00 3.94 +0.66 41 0 215 0
29MAY25 37.00 C 0.00 0.00 0.00 3.39 +0.59 41 0 100 0
29MAY25 38.00 C 0.00 0.00 0.00 2.90 +0.52 41 0 8 0
29MAY25 39.00 C 0.00 0.00 0.00 2.43 +0.46 41 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 2.02 +0.39 41 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 1.68 +0.35 41 0 15 0
29MAY25 42.00 C 0.00 0.00 0.00 1.38 +0.31 40 0 58 0
29MAY25 43.00 C 1.25 1.25 1.25 1.12 +0.25 40 2 18 +2
29MAY25 44.00 C 0.00 0.00 0.00 0.91 +0.21 40 0 7 0
29MAY25 45.00 C 0.00 0.00 0.00 0.73 +0.19 40 0 2 0
29MAY25 46.00 C 0.00 0.00 0.00 0.57 +0.14 40 0 11 0
29MAY25 47.00 C 0.00 0.00 0.00 0.45 +0.12 40 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 20.68 +1.00 0 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 20.19 +1.00 57 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 19.69 +1.00 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 19.19 +0.99 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 18.70 +1.00 50 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 18.20 +1.00 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 17.21 +1.00 41 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 16.22 +1.00 42 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 15.23 +1.00 41 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 14.24 +1.00 39 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 13.25 +0.99 37 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 12.27 +0.98 37 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 11.31 +0.98 38 0 10 0
27JUN25 28.00 C 0.00 0.00 0.00 10.35 +0.95 38 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 9.42 +0.93 38 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 8.52 +0.90 38 0 1 0
27JUN25 31.00 C 0.00 0.00 0.00 7.66 +0.86 38 0 20 0
27JUN25 32.00 C 0.00 0.00 0.00 6.84 +0.83 38 0 20 0
27JUN25 33.00 C 0.00 0.00 0.00 6.06 +0.77 38 0 15 0
27JUN25 34.00 C 0.00 0.00 0.00 5.34 +0.71 38 0 26 0
27JUN25 35.00 C 0.00 0.00 0.00 4.79 +0.77 40 0 30 0
27JUN25 36.00 C 0.00 0.00 0.00 4.19 +0.68 40 0 40 0
27JUN25 37.00 C 0.00 0.00 0.00 3.62 +0.63 40 0 30 0
27JUN25 38.00 C 3.18 3.18 3.18 3.10 +0.51 39 5 34 0
27JUN25 39.00 C 0.00 0.00 0.00 2.66 +0.46 39 0 3 0
27JUN25 40.00 C 0.00 0.00 0.00 2.27 +0.41 39 0 3 0
27JUN25 41.00 C 0.00 0.00 0.00 1.92 +0.37 39 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 1.61 +0.30 39 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 1.36 +0.28 39 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 1.13 +0.23 39 0 5 0
27JUN25 45.00 C 0.00 0.00 0.00 0.94 +0.22 39 0 2 0
27JUN25 46.00 C 0.00 0.00 0.00 0.76 +0.17 38 0 6 0
27JUN25 47.00 C 0.83 0.85 0.83 0.63 +0.14 38 4 7 +4
27JUN25 48.00 C 0.00 0.00 0.00 0.51 +0.11 38 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.42 +0.10 38 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.34 +0.08 38 0 10 0
27JUN25 52.50 C 0.00 0.00 0.00 0.21 +0.06 38 0 55 0
29SEP25 17.50 C 0.00 0.00 0.00 20.68 +1.00 0 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 20.19 +1.00 47 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 19.69 +1.00 0 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 19.20 +1.00 46 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 18.70 +1.00 40 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 18.20 +0.99 0 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 17.21 +0.99 0 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 16.23 +1.00 39 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 15.25 +0.99 39 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 14.28 +0.98 38 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 13.32 +0.96 38 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 12.39 +0.94 38 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 11.49 +0.92 38 0 2 0
29SEP25 28.00 C 0.00 0.00 0.00 10.62 +0.89 38 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 9.79 +0.87 38 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 9.00 +0.83 38 0 4 0
29SEP25 31.00 C 0.00 0.00 0.00 8.25 +0.79 38 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 7.55 +0.76 38 0 281 0
29SEP25 33.00 C 0.00 0.00 0.00 6.88 +0.70 38 0 40 0
29SEP25 34.00 C 0.00 0.00 0.00 6.28 +0.69 38 0 59 0
29SEP25 35.00 C 0.00 0.00 0.00 5.69 +0.62 38 0 2 0
29SEP25 36.00 C 0.00 0.00 0.00 5.17 +0.60 38 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 4.67 +0.54 38 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 4.23 +0.53 38 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 3.80 +0.47 38 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 3.43 +0.45 38 0 16 0
29SEP25 41.00 C 0.00 0.00 0.00 3.08 +0.42 38 0 15 0
29SEP25 42.00 C 0.00 0.00 0.00 2.75 +0.37 38 0 16 0
29SEP25 43.00 C 0.00 0.00 0.00 2.47 +0.37 38 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 2.19 +0.30 38 0 0 0
29SEP25 45.00 C 2.00 2.00 2.00 1.97 +0.30 38 1 3 +1
29SEP25 46.00 C 0.00 0.00 0.00 1.75 +0.27 38 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 1.55 +0.23 38 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 15.34 +0.96 38 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.43 +0.94 38 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.55 +0.91 38 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.71 +0.89 38 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.91 +0.87 38 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.13 +0.84 38 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.40 +0.82 38 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.69 +0.78 38 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 9.03 +0.76 38 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.39 +0.73 38 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 7.79 +0.69 38 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 7.22 +0.67 38 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 6.68 +0.62 38 0 20 0
30DEC25 36.00 C 0.00 0.00 0.00 6.19 +0.63 38 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 5.69 +0.55 38 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 5.27 +0.55 38 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 4.85 +0.53 38 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 4.45 +0.47 38 0 8 0
30DEC25 41.00 C 0.00 0.00 0.00 4.11 +0.47 38 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 3.77 +0.44 38 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 3.45 +0.39 38 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 3.17 +0.38 38 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 2.90 +0.36 38 0 14 0
30DEC25 46.00 C 0.00 0.00 0.00 2.65 +0.32 38 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 2.44 +0.32 38 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.22 +0.88 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.46 +0.84 38 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.75 +0.82 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.05 +0.79 38 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.40 +0.77 38 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.77 +0.76 38 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.16 +0.71 38 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.60 +0.71 38 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.04 +0.66 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.53 +0.64 38 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.05 +0.64 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.57 +0.58 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.15 +0.56 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.74 +0.56 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.33 +0.49 38 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.98 +0.48 38 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.65 +0.48 38 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.31 +0.43 38 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.01 +0.40 38 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.75 +0.40 38 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.48 +0.39 38 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 3.21 +0.33 38 0 0 0
TOTAL CALL 252 5,341 +110
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 15 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 97 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 68 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 37 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 360 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 93 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 72 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 148 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 128 0
28MAR25 30.00 P 0.04 0.04 0.04 0.01 -0.02 51 2 267 -2
28MAR25 31.00 P 0.06 0.06 0.05 0.04 -0.03 55 19 86 0
28MAR25 32.00 P 0.09 0.09 0.08 0.08 -0.06 54 6 191 -6
28MAR25 33.00 P 0.15 0.15 0.14 0.14 -0.12 53 3 278 0
28MAR25 34.00 P 0.30 0.30 0.30 0.25 -0.18 52 30 98 +30
28MAR25 35.00 P 0.57 0.62 0.37 0.43 -0.26 52 12 66 -4
28MAR25 36.00 P 0.97 0.97 0.58 0.69 -0.36 52 33 95 +1
28MAR25 37.00 P 1.02 1.07 0.97 1.04 -0.49 52 4 108 +4
28MAR25 38.00 P 1.55 1.55 1.40 1.49 -0.63 51 6 29 +6
28MAR25 39.00 P 0.00 0.00 0.00 2.03 -0.78 51 0 2 0
28MAR25 40.00 P 0.00 0.00 0.00 2.73 -0.75 52 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 3.51 -0.78 54 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 4.29 -0.86 53 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 5.16 -0.90 53 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 6.07 -0.94 53 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 7.01 -0.96 53 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 7.98 -0.98 53 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 8.96 -0.99 53 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 9.95 -1.00 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 10.95 -1.00 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 11.95 -1.00 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 14.45 -1.00 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 16.95 -1.00 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 19.45 -1.00 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 21.95 -1.00 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 24.45 -1.00 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 26.95 -1.00 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 29.45 -1.00 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 165 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29APR25 26.00 P 0.04 0.04 0.04 0.01 -0.01 43 25 33 -9
29APR25 27.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 45 0
29APR25 28.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 29 0
29APR25 29.00 P 0.00 0.00 0.00 0.07 -0.05 43 0 57 0
29APR25 30.00 P 0.14 0.14 0.14 0.12 -0.08 42 1 159 -1
29APR25 31.00 P 0.00 0.00 0.00 0.20 -0.11 42 0 260 0
29APR25 32.00 P 0.00 0.00 0.00 0.32 -0.14 42 0 128 0
29APR25 33.00 P 0.48 0.48 0.48 0.47 -0.21 42 1 99 0
29APR25 34.00 P 0.00 0.00 0.00 0.68 -0.26 42 0 129 0
29APR25 35.00 P 0.00 0.00 0.00 0.95 -0.34 42 0 65 0
29APR25 36.00 P 0.00 0.00 0.00 1.28 -0.43 42 0 64 0
29APR25 37.00 P 0.00 0.00 0.00 1.68 -0.52 42 0 19 0
29APR25 38.00 P 0.00 0.00 0.00 2.17 -0.61 42 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 2.77 -0.65 43 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 3.41 -0.62 43 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 4.11 -0.66 44 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 4.79 -0.76 43 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 5.57 -0.81 43 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 6.40 -0.85 43 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 7.26 -0.89 43 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 8.16 -0.91 43 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 9.08 -0.94 43 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 13 0
29MAY25 26.00 P 0.08 0.08 0.08 0.05 -0.02 40 3 107 -3
29MAY25 27.00 P 0.00 0.00 0.00 0.09 -0.04 40 0 89 0
29MAY25 28.00 P 0.15 0.15 0.15 0.14 -0.06 40 17 23 -17
29MAY25 29.00 P 0.00 0.00 0.00 0.22 -0.08 40 0 48 0
29MAY25 30.00 P 0.00 0.00 0.00 0.33 -0.11 40 0 16 0
29MAY25 31.00 P 0.00 0.00 0.00 0.47 -0.16 39 0 108 0
29MAY25 32.00 P 0.00 0.00 0.00 0.66 -0.20 39 0 102 0
29MAY25 33.00 P 0.00 0.00 0.00 0.90 -0.25 39 0 45 0
29MAY25 34.00 P 0.00 0.00 0.00 1.19 -0.31 39 0 50 0
29MAY25 35.00 P 0.00 0.00 0.00 1.54 -0.35 39 0 126 0
29MAY25 36.00 P 0.00 0.00 0.00 1.94 -0.42 39 0 236 0
29MAY25 37.00 P 0.00 0.00 0.00 2.40 -0.53 39 0 100 0
29MAY25 38.00 P 2.97 2.97 2.97 2.93 -0.52 38 15 36 +15
29MAY25 39.00 P 0.00 0.00 0.00 3.51 -0.59 38 0 15 0
29MAY25 40.00 P 0.00 0.00 0.00 4.18 -0.72 39 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 4.79 -0.85 37 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 5.67 -0.74 40 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 6.44 -0.79 40 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 7.26 -0.81 40 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 8.10 -0.84 40 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 8.97 -0.87 40 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 9.86 -0.89 40 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
27JUN25 23.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 35 0
27JUN25 24.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 3 0
27JUN25 25.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 964 0
27JUN25 26.00 P 0.00 0.00 0.00 0.10 -0.03 38 0 27 0
27JUN25 27.00 P 0.00 0.00 0.00 0.15 -0.06 38 0 181 0
27JUN25 28.00 P 0.00 0.00 0.00 0.23 -0.08 38 0 52 0
27JUN25 29.00 P 0.00 0.00 0.00 0.34 -0.10 38 0 48 0
27JUN25 30.00 P 0.00 0.00 0.00 0.48 -0.13 38 0 65 0
27JUN25 31.00 P 0.00 0.00 0.00 0.65 -0.17 38 0 9 0
27JUN25 32.00 P 0.00 0.00 0.00 0.87 -0.21 38 0 22 0
27JUN25 33.00 P 0.00 0.00 0.00 1.13 -0.26 38 0 30 0
27JUN25 34.00 P 0.00 0.00 0.00 1.44 -0.32 37 0 1 0
27JUN25 35.00 P 1.94 1.94 1.71 1.82 -0.36 37 20 40 +8
27JUN25 36.00 P 2.35 2.35 2.35 2.23 -0.46 37 10 40 0
27JUN25 37.00 P 0.00 0.00 0.00 2.71 -0.53 37 0 4 0
27JUN25 38.00 P 0.00 0.00 0.00 3.25 -0.56 37 0 5 0
27JUN25 39.00 P 0.00 0.00 0.00 3.80 -0.70 37 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 4.44 -0.73 37 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 5.13 -0.75 37 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 5.93 -0.72 38 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 6.69 -0.75 38 0 2 0
27JUN25 44.00 P 0.00 0.00 0.00 7.48 -0.79 38 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 8.30 -0.82 38 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 9.14 -0.85 38 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 10.02 -0.86 38 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 10.90 -0.89 38 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 11.81 -0.91 38 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 12.73 -0.92 38 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 15.09 -0.95 38 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 1 0
29SEP25 20.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 12 0
29SEP25 21.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 6 0
29SEP25 22.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 9 0
29SEP25 23.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.19 -0.05 38 0 2 0
29SEP25 25.00 P 0.00 0.00 0.00 0.27 -0.07 38 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.38 -0.08 38 0 4 0
29SEP25 27.00 P 0.00 0.00 0.00 0.51 -0.10 38 0 1 0
29SEP25 28.00 P 0.00 0.00 0.00 0.66 -0.14 38 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.86 -0.16 38 0 3 0
29SEP25 30.00 P 0.00 0.00 0.00 1.09 -0.19 38 0 32 0
29SEP25 31.00 P 0.00 0.00 0.00 1.35 -0.23 38 0 1 0
29SEP25 32.00 P 0.00 0.00 0.00 1.66 -0.25 38 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 1.99 -0.31 38 0 20 0
29SEP25 34.00 P 0.00 0.00 0.00 2.38 -0.33 38 0 10 0
29SEP25 35.00 P 0.00 0.00 0.00 2.79 -0.39 38 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 3.27 -0.40 38 0 10 0
29SEP25 37.00 P 0.00 0.00 0.00 3.76 -0.47 38 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 4.31 -0.48 38 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 4.88 -0.54 38 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 5.50 -0.56 38 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 6.14 -0.60 38 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 6.82 -0.64 38 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 7.54 -0.65 38 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 8.26 -0.71 38 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 9.04 -0.72 38 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 9.82 -0.76 38 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 10.63 -0.79 38 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.30 -0.06 38 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.41 -0.07 38 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.54 -0.09 38 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.69 -0.12 38 0 1 0
30DEC25 27.00 P 0.00 0.00 0.00 0.87 -0.14 38 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.08 -0.17 38 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.33 -0.18 38 0 1 0
30DEC25 30.00 P 0.00 0.00 0.00 1.60 -0.22 38 0 11 0
30DEC25 31.00 P 0.00 0.00 0.00 1.91 -0.25 38 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.25 -0.28 38 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 2.63 -0.31 38 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.04 -0.34 38 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 3.48 -0.39 38 0 200 0
30DEC25 36.00 P 0.00 0.00 0.00 3.97 -0.39 38 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 4.46 -0.46 38 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 5.02 -0.47 38 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.59 -0.50 38 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.19 -0.55 38 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 6.83 -0.56 38 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.49 -0.59 38 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.17 -0.63 38 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.89 -0.64 38 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.62 -0.68 38 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.37 -0.72 38 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 11.16 -0.73 38 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.99 -0.13 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.20 -0.17 38 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.46 -0.17 38 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 1.73 -0.21 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.04 -0.23 38 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.38 -0.25 38 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.74 -0.30 38 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.15 -0.30 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.57 -0.35 38 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.04 -0.37 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.53 -0.38 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.03 -0.44 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.59 -0.45 38 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.16 -0.47 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.75 -0.52 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.38 -0.54 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.04 -0.55 38 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.70 -0.59 38 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.40 -0.62 38 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.12 -0.64 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.86 -0.65 38 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.60 -0.70 38 0 0 0
TOTAL PUT 207 6,604 +22
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$ 161.40
28MAR25 97.50 C 0.00 0.00 0.00 64.05 +0.39 65 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 61.55 +0.39 0 0 0 0
28MAR25 102.50 C 0.00 0.00 0.00 59.06 +0.39 70 0 0 0
28MAR25 105.00 C 0.00 0.00 0.00 56.56 +0.39 0 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 54.07 +0.39 67 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 51.57 +0.39 56 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 49.07 +0.38 0 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 46.58 +0.39 55 0 0 0
28MAR25 117.50 C 0.00 0.00 0.00 44.08 +0.39 0 0 0 0
28MAR25 120.00 C 0.00 0.00 0.00 41.58 +0.38 0 0 0 0
28MAR25 122.50 C 0.00 0.00 0.00 39.09 +0.39 43 0 0 0
28MAR25 125.00 C 0.00 0.00 0.00 36.59 +0.38 0 0 55 0
28MAR25 127.50 C 0.00 0.00 0.00 34.10 +0.38 40 0 0 0
28MAR25 130.00 C 0.00 0.00 0.00 31.61 +0.38 40 0 58 0
28MAR25 132.50 C 0.00 0.00 0.00 29.12 +0.37 39 0 0 0
28MAR25 135.00 C 0.00 0.00 0.00 26.64 +0.36 38 0 1 0
28MAR25 137.50 C 0.00 0.00 0.00 24.18 +0.34 38 0 0 0
28MAR25 140.00 C 0.00 0.00 0.00 21.75 +0.31 39 0 0 0
28MAR25 142.50 C 0.00 0.00 0.00 19.36 +0.28 39 0 170 0
28MAR25 145.00 C 0.00 0.00 0.00 17.04 +0.24 39 0 75 0
28MAR25 147.50 C 0.00 0.00 0.00 14.80 +0.19 39 0 112 0
28MAR25 150.00 C 0.00 0.00 0.00 12.67 +0.12 39 0 106 0
28MAR25 152.50 C 0.00 0.00 0.00 10.69 +0.39 39 0 133 0
28MAR25 155.00 C 8.30 8.30 8.30 9.13 +0.54 41 1 958 -1
28MAR25 157.50 C 0.00 0.00 0.00 7.44 +0.39 41 0 494 0
28MAR25 160.00 C 6.20 6.20 6.20 5.96 +0.21 40 1 503 -1
28MAR25 162.50 C 4.68 5.38 4.68 4.68 +0.02 40 112 591 +16
28MAR25 165.00 C 3.63 4.33 3.63 3.60 -0.06 40 27 573 -5
28MAR25 167.50 C 2.57 3.44 2.57 2.72 -0.16 39 107 809 0
28MAR25 170.00 C 1.85 2.59 1.85 2.01 -0.16 39 109 574 -32
28MAR25 172.50 C 1.93 1.93 1.93 1.46 -0.15 39 10 367 0
28MAR25 175.00 C 1.37 1.37 1.37 1.04 -0.13 39 15 390 0
28MAR25 177.50 C 0.83 0.83 0.83 0.72 -0.11 39 1 395 0
28MAR25 180.00 C 0.61 0.88 0.61 0.49 -0.10 39 50 414 +20
28MAR25 182.50 C 0.61 0.61 0.61 0.33 -0.08 39 12 203 +12
28MAR25 185.00 C 0.47 0.55 0.47 0.22 -0.06 39 8 767 +1
28MAR25 187.50 C 0.37 0.37 0.37 0.14 -0.04 39 5 179 0
28MAR25 190.00 C 0.27 0.36 0.27 0.09 -0.03 39 14 225 +1
28MAR25 192.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 78 0
28MAR25 195.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 23 0
28MAR25 197.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 58 0
28MAR25 200.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 128 0
28MAR25 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 52 0
28MAR25 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28MAR25 215.00 C 0.00 0.00 0.00 0.01 0.00 50 0 117 0
28MAR25 220.00 C 0.00 0.00 0.00 0.01 0.00 53 0 41 0
28MAR25 225.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
28MAR25 230.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28MAR25 235.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28MAR25 240.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
28MAR25 245.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28MAR25 250.00 C 0.00 0.00 0.00 0.01 0.00 73 0 29 0
28MAR25 255.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 260.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
28MAR25 265.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 85 0 19 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 90 0 21 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 47.01 +0.37 37 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 44.54 +0.36 37 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 42.09 +0.36 38 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 39.65 +0.35 38 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 37.23 +0.34 38 0 0 0
29APR25 127.50 C 0.00 0.00 0.00 34.83 +0.32 38 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 32.47 +0.30 38 0 0 0
29APR25 132.50 C 0.00 0.00 0.00 30.15 +0.28 38 0 0 0
29APR25 135.00 C 0.00 0.00 0.00 27.88 +0.26 38 0 0 0
29APR25 137.50 C 0.00 0.00 0.00 25.66 +0.22 38 0 67 0
29APR25 140.00 C 0.00 0.00 0.00 23.52 +0.19 38 0 132 0
29APR25 142.50 C 0.00 0.00 0.00 21.45 +0.16 38 0 105 0
29APR25 145.00 C 0.00 0.00 0.00 19.47 +0.12 38 0 89 0
29APR25 147.50 C 0.00 0.00 0.00 17.59 +0.09 38 0 226 0
29APR25 150.00 C 0.00 0.00 0.00 15.80 +0.05 38 0 94 0
29APR25 152.50 C 0.00 0.00 0.00 14.13 +0.36 38 0 227 0
29APR25 155.00 C 0.00 0.00 0.00 12.79 +0.60 39 0 213 0
29APR25 157.50 C 0.00 0.00 0.00 11.45 +0.56 39 0 147 0
29APR25 160.00 C 10.50 10.86 10.30 10.07 +0.39 39 111 898 +90
29APR25 162.50 C 0.00 0.00 0.00 8.81 +0.23 39 0 292 0
29APR25 165.00 C 0.00 0.00 0.00 7.67 +0.07 39 0 183 0
29APR25 167.50 C 0.00 0.00 0.00 6.64 +0.01 38 0 223 0
29APR25 170.00 C 5.90 6.20 5.67 5.72 -0.12 38 3 154 -1
29APR25 172.50 C 0.00 0.00 0.00 4.90 -0.13 38 0 115 0
29APR25 175.00 C 4.80 4.80 4.80 4.18 -0.13 38 2 64 +2
29APR25 177.50 C 3.95 4.52 3.95 3.54 -0.13 38 12 49 +1
29APR25 180.00 C 3.60 3.60 3.60 2.99 -0.13 38 2 80 -1
29APR25 182.50 C 0.00 0.00 0.00 2.51 -0.12 38 0 30 0
29APR25 185.00 C 2.68 3.06 2.68 2.10 -0.11 38 20 228 0
29APR25 187.50 C 0.00 0.00 0.00 1.75 -0.10 38 0 69 0
29APR25 190.00 C 2.10 2.10 2.10 1.40 -0.15 38 1 112 -1
29MAY25 130.00 C 0.00 0.00 0.00 33.98 +0.28 40 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 31.86 +0.27 40 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 29.81 +0.26 40 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 27.81 +0.24 40 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 25.89 +0.23 40 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 24.04 +0.21 40 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 22.26 +0.19 40 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 20.57 +0.17 40 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 18.95 +0.15 40 0 30 0
29MAY25 152.50 C 0.00 0.00 0.00 17.42 +0.40 40 0 30 0
29MAY25 155.00 C 0.00 0.00 0.00 16.23 +0.61 41 0 187 0
29MAY25 157.50 C 0.00 0.00 0.00 14.89 +0.54 41 0 161 0
29MAY25 160.00 C 0.00 0.00 0.00 13.64 +0.47 42 0 150 0
29MAY25 162.50 C 0.00 0.00 0.00 12.50 +0.42 42 0 426 0
29MAY25 165.00 C 0.00 0.00 0.00 11.35 +0.29 42 0 278 0
29MAY25 167.50 C 0.00 0.00 0.00 10.28 +0.16 41 0 143 0
29MAY25 170.00 C 0.00 0.00 0.00 9.30 +0.07 41 0 114 0
29MAY25 172.50 C 0.00 0.00 0.00 8.38 +0.02 41 0 122 0
29MAY25 175.00 C 0.00 0.00 0.00 7.54 +0.01 41 0 84 0
29MAY25 177.50 C 0.00 0.00 0.00 6.77 +0.01 41 0 60 0
29MAY25 180.00 C 0.00 0.00 0.00 6.07 0.00 41 0 62 0
29MAY25 182.50 C 0.00 0.00 0.00 5.43 0.00 41 0 40 0
29MAY25 185.00 C 0.00 0.00 0.00 4.84 -0.01 41 0 42 0
29MAY25 187.50 C 0.00 0.00 0.00 4.31 -0.01 41 0 30 0
29MAY25 190.00 C 0.00 0.00 0.00 3.72 -0.13 40 0 134 0
27JUN25 97.50 C 0.00 0.00 0.00 64.84 +0.38 40 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 62.40 +0.39 40 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 59.96 +0.38 40 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 57.53 +0.37 40 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 55.13 +0.38 40 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 52.74 +0.37 40 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 50.38 +0.37 40 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 48.04 +0.35 40 0 24 0
27JUN25 117.50 C 0.00 0.00 0.00 45.74 +0.35 40 0 183 0
27JUN25 120.00 C 0.00 0.00 0.00 44.08 +1.16 45 0 484 0
27JUN25 122.50 C 0.00 0.00 0.00 41.25 +0.33 40 0 290 0
27JUN25 125.00 C 0.00 0.00 0.00 39.58 +1.09 44 0 526 0
27JUN25 127.50 C 0.00 0.00 0.00 36.95 +0.31 40 0 39 0
27JUN25 130.00 C 0.00 0.00 0.00 34.86 +0.29 40 0 45 0
27JUN25 132.50 C 0.00 0.00 0.00 33.23 +0.96 42 0 515 0
27JUN25 135.00 C 0.00 0.00 0.00 30.87 +0.26 40 0 44 0
27JUN25 137.50 C 0.00 0.00 0.00 29.02 +0.26 40 0 14 0
27JUN25 140.00 C 0.00 0.00 0.00 27.39 +0.81 41 0 922 0
27JUN25 142.50 C 0.00 0.00 0.00 25.43 +0.22 40 0 90 0
27JUN25 145.00 C 0.00 0.00 0.00 23.76 +0.22 40 0 98 0
27JUN25 147.50 C 0.00 0.00 0.00 22.32 +0.64 41 0 117 0
27JUN25 150.00 C 0.00 0.00 0.00 20.62 +0.19 40 0 103 0
27JUN25 152.50 C 0.00 0.00 0.00 19.13 +0.43 40 0 114 0
27JUN25 155.00 C 0.00 0.00 0.00 17.89 +0.56 41 0 78 0
27JUN25 157.50 C 0.00 0.00 0.00 16.74 +0.59 41 0 309 0
27JUN25 160.00 C 0.00 0.00 0.00 15.58 +0.69 41 0 480 0
27JUN25 162.50 C 0.00 0.00 0.00 14.30 +0.48 41 0 148 0
27JUN25 165.00 C 0.00 0.00 0.00 13.27 +0.44 41 0 244 0
27JUN25 167.50 C 0.00 0.00 0.00 12.20 +0.29 41 0 76 0
27JUN25 170.00 C 11.68 11.68 11.56 11.25 +0.19 41 9 670 -5
27JUN25 172.50 C 0.00 0.00 0.00 10.33 +0.09 41 0 57 0
27JUN25 175.00 C 0.00 0.00 0.00 9.41 +0.09 41 0 10 0
27JUN25 177.50 C 0.00 0.00 0.00 8.65 +0.07 41 0 8 0
27JUN25 180.00 C 0.00 0.00 0.00 7.91 +0.07 41 0 42 0
27JUN25 182.50 C 0.00 0.00 0.00 7.17 +0.06 41 0 45 0
27JUN25 185.00 C 0.00 0.00 0.00 6.55 +0.04 41 0 15 0
27JUN25 187.50 C 0.00 0.00 0.00 5.98 +0.04 41 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 5.25 -0.12 40 0 1 0
27JUN25 192.50 C 0.00 0.00 0.00 4.76 -0.12 40 0 10 0
27JUN25 195.00 C 0.00 0.00 0.00 4.34 -0.10 40 0 1,021 0
27JUN25 197.50 C 0.00 0.00 0.00 3.92 -0.09 40 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 3.51 -0.09 40 0 1,548 0
27JUN25 205.00 C 0.00 0.00 0.00 2.89 +0.01 40 0 17 0
27JUN25 210.00 C 0.00 0.00 0.00 2.33 +0.01 40 0 1,006 0
27JUN25 215.00 C 0.00 0.00 0.00 1.90 +0.01 40 0 62 0
27JUN25 220.00 C 0.00 0.00 0.00 1.52 0.00 40 0 82 0
27JUN25 225.00 C 0.00 0.00 0.00 1.22 0.00 40 0 286 0
29SEP25 97.50 C 0.00 0.00 0.00 65.85 +0.33 40 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 63.53 +0.31 40 0 2 0
29SEP25 102.50 C 0.00 0.00 0.00 61.28 +0.32 40 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 59.02 +0.31 40 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 56.81 +0.28 40 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 54.63 +0.28 40 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 52.45 +0.24 40 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 50.38 +0.24 40 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 48.30 +0.23 40 0 2 0
29SEP25 120.00 C 0.00 0.00 0.00 46.26 +0.19 40 0 103 0
29SEP25 122.50 C 0.00 0.00 0.00 44.31 +0.19 40 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 42.37 +0.19 40 0 145 0
29SEP25 127.50 C 0.00 0.00 0.00 40.47 +0.14 40 0 2 0
29SEP25 130.00 C 0.00 0.00 0.00 38.67 +0.14 40 0 30 0
29SEP25 132.50 C 0.00 0.00 0.00 36.88 +0.14 40 0 32 0
29SEP25 135.00 C 0.00 0.00 0.00 35.12 +0.09 40 0 269 0
29SEP25 137.50 C 0.00 0.00 0.00 33.49 +0.08 40 0 159 0
29SEP25 140.00 C 0.00 0.00 0.00 31.87 +0.09 40 0 46 0
29SEP25 142.50 C 0.00 0.00 0.00 30.24 +0.05 40 0 84 0
29SEP25 145.00 C 0.00 0.00 0.00 28.79 +0.04 40 0 42 0
29SEP25 147.50 C 0.00 0.00 0.00 27.35 +0.03 40 0 37 0
29SEP25 150.00 C 0.00 0.00 0.00 25.91 +0.03 40 0 80 0
29SEP25 152.50 C 0.00 0.00 0.00 24.55 +0.51 40 0 96 0
29SEP25 155.00 C 0.00 0.00 0.00 23.27 +0.42 40 0 42 0
29SEP25 157.50 C 0.00 0.00 0.00 22.06 +0.40 40 0 40 0
29SEP25 160.00 C 0.00 0.00 0.00 20.85 +0.26 40 0 510 0
29SEP25 162.50 C 0.00 0.00 0.00 19.81 +0.39 40 0 84 0
29SEP25 165.00 C 0.00 0.00 0.00 18.80 +0.47 40 0 107 0
29SEP25 167.50 C 17.86 17.91 17.84 17.80 +0.38 40 30 69 +30
29SEP25 170.00 C 0.00 0.00 0.00 16.86 +0.38 40 0 27 0
29SEP25 172.50 C 15.98 16.04 15.94 15.95 +0.44 40 30 35 0
29SEP25 175.00 C 0.00 0.00 0.00 14.93 +0.11 40 0 751 0
29SEP25 177.50 C 14.39 14.39 14.39 14.16 +0.12 40 10 400 0
29SEP25 180.00 C 0.00 0.00 0.00 13.43 +0.15 40 0 38 0
29SEP25 182.50 C 0.00 0.00 0.00 12.65 +0.05 40 0 0 0
29SEP25 185.00 C 0.00 0.00 0.00 11.94 0.00 40 0 1 0
29SEP25 187.50 C 0.00 0.00 0.00 11.23 -0.12 40 0 31 0
29SEP25 190.00 C 0.00 0.00 0.00 10.21 -0.43 40 0 5 0
29SEP25 192.50 C 0.00 0.00 0.00 9.55 -0.41 40 0 5 0
29SEP25 195.00 C 0.00 0.00 0.00 9.02 -0.39 40 0 30 0
29SEP25 197.50 C 0.00 0.00 0.00 8.48 -0.38 40 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 8.18 -0.13 40 0 53 0
29SEP25 205.00 C 0.00 0.00 0.00 6.94 -0.33 40 0 3 0
29SEP25 210.00 C 0.00 0.00 0.00 6.13 -0.31 40 0 32 0
29SEP25 215.00 C 0.00 0.00 0.00 5.33 -0.12 40 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 4.69 -0.11 40 0 54 0
29SEP25 225.00 C 5.20 5.55 5.15 4.10 -0.12 40 7 98 +3
30DEC25 110.00 C 0.00 0.00 0.00 56.98 +0.31 39 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 54.93 +0.28 39 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 53.01 +0.27 39 0 76 0
30DEC25 117.50 C 0.00 0.00 0.00 51.10 +0.28 39 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 49.18 +0.27 39 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 47.36 +0.24 39 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 45.60 +0.24 39 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 43.83 +0.24 39 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 42.08 +0.21 39 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 40.48 +0.20 39 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 38.88 +0.20 39 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 37.29 +0.20 39 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 35.74 +0.17 39 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 34.33 +0.17 39 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 32.16 +0.39 38 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 30.81 +0.41 38 0 907 0
30DEC25 150.00 C 0.00 0.00 0.00 29.46 +0.37 38 0 452 0
30DEC25 152.50 C 0.00 0.00 0.00 28.89 +0.94 39 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 27.32 +0.60 39 0 12 0
30DEC25 157.50 C 0.00 0.00 0.00 26.15 +0.55 39 0 9 0
30DEC25 160.00 C 0.00 0.00 0.00 25.02 +0.61 39 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 23.93 +0.58 39 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 22.90 +0.51 39 0 5 0
30DEC25 167.50 C 0.00 0.00 0.00 21.90 +0.54 39 0 70 0
30DEC25 170.00 C 0.00 0.00 0.00 20.95 +0.53 39 0 1 0
30DEC25 172.50 C 0.00 0.00 0.00 20.03 +0.49 39 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 19.17 +0.49 39 0 3 0
30DEC25 177.50 C 0.00 0.00 0.00 18.35 +0.47 39 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 17.58 +0.42 40 0 11 0
30DEC25 182.50 C 0.00 0.00 0.00 16.80 +0.37 40 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 16.08 +0.35 40 0 2 0
30DEC25 187.50 C 0.00 0.00 0.00 15.43 +0.29 40 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 14.44 +0.03 39 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 45.23 +0.21 39 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 43.65 +0.20 39 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 42.08 +0.20 39 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 40.58 +0.17 39 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 39.19 +0.17 39 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 37.80 +0.16 39 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 36.41 +0.16 39 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 35.02 +0.16 39 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 33.78 +0.13 39 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 32.58 +1.10 39 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 30.52 +0.20 38 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 29.38 +0.22 38 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 28.32 +0.33 38 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 27.20 +0.20 38 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 26.10 +0.08 38 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 25.15 +0.11 38 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 24.24 +0.17 38 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 23.38 +0.29 38 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 22.52 +0.33 39 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 21.70 +0.31 39 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 20.91 +0.32 39 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 20.14 +0.32 39 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 19.41 +0.39 39 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 18.74 -0.01 39 0 0 0
TOTAL CALL 709 30,074 +129
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 88 0 19 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 83 0 115 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 79 0 71 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
28MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 68 0 99 0
28MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 64 0 39 0
28MAR25 115.00 P 0.00 0.00 0.00 0.01 0.00 61 0 279 0
28MAR25 117.50 P 0.00 0.00 0.00 0.01 0.00 57 0 125 0
28MAR25 120.00 P 0.00 0.00 0.00 0.01 0.00 54 0 145 0
28MAR25 122.50 P 0.00 0.00 0.00 0.01 0.00 50 0 181 0
28MAR25 125.00 P 0.00 0.00 0.00 0.01 0.00 47 0 674 0
28MAR25 127.50 P 0.00 0.00 0.00 0.01 0.00 43 0 177 0
28MAR25 130.00 P 0.06 0.06 0.06 0.01 0.00 40 2 661 -2
28MAR25 132.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 921 0
28MAR25 135.00 P 0.10 0.10 0.07 0.04 -0.03 39 29 919 -25
28MAR25 137.50 P 0.12 0.13 0.11 0.08 -0.04 39 16 330 -16
28MAR25 140.00 P 0.17 0.17 0.17 0.14 -0.06 39 2 815 0
28MAR25 142.50 P 0.20 0.24 0.18 0.25 -0.09 39 104 431 -69
28MAR25 145.00 P 0.40 0.40 0.29 0.40 -0.15 38 128 944 -24
28MAR25 147.50 P 0.70 0.80 0.60 0.65 -0.20 38 41 358 +41
28MAR25 150.00 P 1.05 1.05 0.70 1.02 -0.25 38 102 397 +67
28MAR25 152.50 P 1.44 1.44 1.27 1.51 -0.31 38 22 284 -21
28MAR25 155.00 P 2.52 2.52 1.77 2.17 -0.37 38 71 1,317 +64
28MAR25 157.50 P 3.57 3.57 3.57 3.01 -0.41 38 9 746 -9
28MAR25 160.00 P 3.67 3.67 3.67 4.04 -0.50 38 7 826 0
28MAR25 162.50 P 0.00 0.00 0.00 5.26 -0.67 37 0 319 0
28MAR25 165.00 P 0.00 0.00 0.00 6.67 -0.80 37 0 431 0
28MAR25 167.50 P 0.00 0.00 0.00 8.27 -1.03 36 0 291 0
28MAR25 170.00 P 0.00 0.00 0.00 10.21 -0.67 37 0 66 0
28MAR25 172.50 P 0.00 0.00 0.00 12.31 -0.52 39 0 30 0
28MAR25 175.00 P 0.00 0.00 0.00 14.41 -0.50 39 0 10 0
28MAR25 177.50 P 0.00 0.00 0.00 16.61 -0.49 39 0 0 0
28MAR25 180.00 P 0.00 0.00 0.00 18.90 -0.48 39 0 2 0
28MAR25 182.50 P 0.00 0.00 0.00 21.26 -0.46 39 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 23.67 -0.44 39 0 6 0
28MAR25 187.50 P 0.00 0.00 0.00 26.12 -0.43 38 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 28.60 -0.41 0 0 4 0
28MAR25 192.50 P 0.00 0.00 0.00 31.10 -0.40 0 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 33.60 -0.40 0 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 36.10 -0.40 0 0 41 0
28MAR25 200.00 P 0.00 0.00 0.00 38.60 -0.40 0 0 31 0
28MAR25 205.00 P 0.00 0.00 0.00 43.60 -0.40 0 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 48.60 -0.40 0 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 53.60 -0.40 0 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 58.60 -0.40 0 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 63.60 -0.40 0 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 68.60 -0.40 0 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 73.60 -0.40 0 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 78.60 -0.40 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 83.60 -0.40 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 88.60 -0.40 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 93.60 -0.40 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 98.60 -0.40 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 103.60 -0.40 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 108.60 -0.40 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 113.60 -0.40 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 118.60 -0.40 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 123.60 -0.40 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 128.60 -0.40 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 133.60 -0.40 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 138.60 -0.40 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 90 0
29APR25 117.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 15 0
29APR25 120.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 532 0
29APR25 122.50 P 0.00 0.00 0.00 0.13 -0.03 38 0 157 0
29APR25 125.00 P 0.00 0.00 0.00 0.20 -0.04 38 0 52 0
29APR25 127.50 P 0.00 0.00 0.00 0.29 -0.06 38 0 5 0
29APR25 130.00 P 0.00 0.00 0.00 0.41 -0.09 38 0 112 0
29APR25 132.50 P 0.00 0.00 0.00 0.58 -0.10 38 0 38 0
29APR25 135.00 P 0.00 0.00 0.00 0.80 -0.11 38 0 136 0
29APR25 137.50 P 0.97 0.97 0.97 1.03 -0.18 37 15 74 0
29APR25 140.00 P 0.00 0.00 0.00 1.38 -0.17 37 0 443 0
29APR25 142.50 P 0.00 0.00 0.00 1.80 -0.22 37 0 87 0
29APR25 145.00 P 0.00 0.00 0.00 2.27 -0.27 37 0 187 0
29APR25 147.50 P 0.00 0.00 0.00 2.88 -0.27 37 0 130 0
29APR25 150.00 P 3.32 3.32 3.32 3.57 -0.32 37 9 428 -9
29APR25 152.50 P 0.00 0.00 0.00 4.34 -0.35 37 0 346 0
29APR25 155.00 P 5.25 5.25 5.25 5.27 -0.38 37 2 790 -2
29APR25 157.50 P 0.00 0.00 0.00 6.26 -0.42 37 0 260 0
29APR25 160.00 P 0.00 0.00 0.00 7.41 -0.47 37 0 279 0
29APR25 162.50 P 0.00 0.00 0.00 8.64 -0.79 36 0 225 0
29APR25 165.00 P 0.00 0.00 0.00 10.07 -0.75 37 0 61 0
29APR25 167.50 P 0.00 0.00 0.00 11.62 -0.87 37 0 30 0
29APR25 170.00 P 0.00 0.00 0.00 13.31 -0.58 37 0 0 0
29APR25 172.50 P 0.00 0.00 0.00 15.14 -0.50 38 0 12 0
29APR25 175.00 P 0.00 0.00 0.00 16.65 -0.77 36 0 0 0
29APR25 177.50 P 0.00 0.00 0.00 18.56 -0.78 36 0 0 0
29APR25 180.00 P 0.00 0.00 0.00 20.55 -0.74 36 0 0 0
29APR25 182.50 P 0.00 0.00 0.00 22.60 -0.76 36 0 0 0
29APR25 185.00 P 0.00 0.00 0.00 24.71 -0.74 36 0 0 0
29APR25 187.50 P 0.00 0.00 0.00 26.86 -0.79 35 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 29.07 -0.79 34 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 1.51 -0.11 40 0 2 0
29MAY25 132.50 P 0.00 0.00 0.00 1.88 -0.04 40 0 30 0
29MAY25 135.00 P 0.00 0.00 0.00 2.30 -0.06 40 0 102 0
29MAY25 137.50 P 0.00 0.00 0.00 2.71 -0.13 40 0 114 0
29MAY25 140.00 P 0.00 0.00 0.00 3.25 -0.17 40 0 86 0
29MAY25 142.50 P 0.00 0.00 0.00 3.87 -0.17 40 0 65 0
29MAY25 145.00 P 0.00 0.00 0.00 4.55 -0.20 40 0 71 0
29MAY25 147.50 P 0.00 0.00 0.00 5.34 -0.20 40 0 72 0
29MAY25 150.00 P 0.00 0.00 0.00 6.15 -0.24 40 0 50 0
29MAY25 152.50 P 0.00 0.00 0.00 7.12 -0.24 40 0 54 0
29MAY25 155.00 P 7.89 7.89 7.89 8.09 -0.36 40 15 110 -15
29MAY25 157.50 P 0.00 0.00 0.00 9.22 -0.44 39 0 62 0
29MAY25 160.00 P 0.00 0.00 0.00 10.39 -0.65 39 0 67 0
29MAY25 162.50 P 11.41 11.41 11.41 11.64 -0.67 39 15 89 -15
29MAY25 165.00 P 0.00 0.00 0.00 13.03 -0.68 39 0 55 0
29MAY25 167.50 P 0.00 0.00 0.00 14.41 -0.97 39 0 30 0
29MAY25 170.00 P 0.00 0.00 0.00 16.03 -0.72 39 0 67 0
29MAY25 172.50 P 0.00 0.00 0.00 18.00 -0.36 40 0 75 0
29MAY25 175.00 P 0.00 0.00 0.00 19.68 -0.38 40 0 0 0
29MAY25 177.50 P 0.00 0.00 0.00 21.46 -0.38 40 0 0 0
29MAY25 180.00 P 0.00 0.00 0.00 23.25 -0.38 40 0 0 0
29MAY25 182.50 P 0.00 0.00 0.00 25.16 -0.40 40 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 27.11 -0.39 40 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 29.08 -0.40 40 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 31.16 -0.41 40 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 0.09 0.00 40 0 62 0
27JUN25 100.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 27 0
27JUN25 102.50 P 0.00 0.00 0.00 0.17 -0.01 40 0 16 0
27JUN25 105.00 P 0.00 0.00 0.00 0.23 -0.02 40 0 10 0
27JUN25 107.50 P 0.00 0.00 0.00 0.31 -0.02 40 0 1 0
27JUN25 110.00 P 0.00 0.00 0.00 0.42 -0.03 40 0 11 0
27JUN25 112.50 P 0.00 0.00 0.00 0.54 -0.03 40 0 66 0
27JUN25 115.00 P 0.00 0.00 0.00 0.71 -0.04 40 0 51 0
27JUN25 117.50 P 0.00 0.00 0.00 0.89 -0.04 40 0 9 0
27JUN25 120.00 P 0.00 0.00 0.00 1.13 -0.06 40 0 278 0
27JUN25 122.50 P 0.00 0.00 0.00 1.39 -0.06 40 0 22 0
27JUN25 125.00 P 0.00 0.00 0.00 1.71 -0.08 40 0 1,020 0
27JUN25 127.50 P 0.00 0.00 0.00 2.08 -0.08 40 0 69 0
27JUN25 130.00 P 0.00 0.00 0.00 2.49 -0.11 40 0 3,310 0
27JUN25 132.50 P 0.00 0.00 0.00 2.99 -0.10 40 0 1,140 0
27JUN25 135.00 P 0.00 0.00 0.00 3.49 -0.03 40 0 43 0
27JUN25 137.50 P 0.00 0.00 0.00 4.01 -0.13 40 0 98 0
27JUN25 140.00 P 0.00 0.00 0.00 4.64 -0.13 40 0 236 0
27JUN25 142.50 P 0.00 0.00 0.00 5.37 -0.16 40 0 96 0
27JUN25 145.00 P 0.00 0.00 0.00 6.16 -0.16 39 0 85 0
27JUN25 147.50 P 0.00 0.00 0.00 6.98 -0.19 39 0 105 0
27JUN25 150.00 P 0.00 0.00 0.00 7.95 -0.21 39 0 183 0
27JUN25 152.50 P 0.00 0.00 0.00 8.93 -0.30 39 0 101 0
27JUN25 155.00 P 0.00 0.00 0.00 10.00 -0.45 39 0 146 0
27JUN25 157.50 P 0.00 0.00 0.00 11.16 -0.55 39 0 119 0
27JUN25 160.00 P 0.00 0.00 0.00 12.36 -0.72 39 0 1,047 0
27JUN25 162.50 P 0.00 0.00 0.00 13.78 -0.63 39 0 61 0
27JUN25 165.00 P 0.00 0.00 0.00 15.04 -0.66 39 0 30 0
27JUN25 167.50 P 0.00 0.00 0.00 16.57 -0.86 39 0 45 0
27JUN25 170.00 P 0.00 0.00 0.00 18.14 -0.58 39 0 2 0
27JUN25 172.50 P 0.00 0.00 0.00 20.01 -0.30 40 0 8 0
27JUN25 175.00 P 0.00 0.00 0.00 21.61 -0.31 40 0 13 0
27JUN25 177.50 P 0.00 0.00 0.00 23.36 -0.32 40 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 25.13 -0.32 40 0 4 0
27JUN25 182.50 P 0.00 0.00 0.00 26.90 -0.33 40 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 28.80 -0.34 40 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 30.73 -0.34 40 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 32.67 -0.34 40 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 34.68 -0.36 40 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 36.75 -0.36 40 0 6 0
27JUN25 197.50 P 0.00 0.00 0.00 38.83 -0.36 40 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 40.93 -0.37 40 0 0 0
27JUN25 205.00 P 0.00 0.00 0.00 45.32 -0.37 40 0 0 0
27JUN25 210.00 P 0.00 0.00 0.00 49.78 -0.39 40 0 0 0
27JUN25 215.00 P 0.00 0.00 0.00 54.39 -0.38 40 0 0 0
27JUN25 220.00 P 0.00 0.00 0.00 59.07 -0.39 40 0 0 0
27JUN25 225.00 P 0.00 0.00 0.00 63.85 -0.39 40 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 0.58 -0.06 40 0 112 0
29SEP25 100.00 P 0.00 0.00 0.00 0.71 -0.08 40 0 16 0
29SEP25 102.50 P 0.00 0.00 0.00 0.90 -0.08 40 0 6 0
29SEP25 105.00 P 0.00 0.00 0.00 1.09 -0.08 40 0 266 0
29SEP25 107.50 P 0.00 0.00 0.00 1.33 -0.11 40 0 12 0
29SEP25 110.00 P 0.00 0.00 0.00 1.60 -0.11 40 0 39 0
29SEP25 112.50 P 0.00 0.00 0.00 1.87 -0.15 40 0 14 0
29SEP25 115.00 P 0.00 0.00 0.00 2.25 -0.15 40 0 1 0
29SEP25 117.50 P 0.00 0.00 0.00 2.63 -0.15 40 0 62 0
29SEP25 120.00 P 0.00 0.00 0.00 3.04 -0.19 40 0 162 0
29SEP25 122.50 P 0.00 0.00 0.00 3.54 -0.20 40 0 58 0
29SEP25 125.00 P 4.25 4.25 4.05 4.05 -0.20 40 3 24 0
29SEP25 127.50 P 0.00 0.00 0.00 4.61 -0.38 40 0 112 0
29SEP25 130.00 P 0.00 0.00 0.00 5.26 -0.35 40 0 93 0
29SEP25 132.50 P 0.00 0.00 0.00 5.92 -0.26 40 0 654 0
29SEP25 135.00 P 0.00 0.00 0.00 6.63 -0.42 40 0 20 0
29SEP25 137.50 P 0.00 0.00 0.00 7.34 -0.52 39 0 75 0
29SEP25 140.00 P 0.00 0.00 0.00 8.16 -0.56 39 0 932 0
29SEP25 142.50 P 0.00 0.00 0.00 8.89 -0.76 39 0 27 0
29SEP25 145.00 P 0.00 0.00 0.00 10.03 -0.49 39 0 28 0
29SEP25 147.50 P 0.00 0.00 0.00 11.07 -0.53 39 0 36 0
29SEP25 150.00 P 0.00 0.00 0.00 11.83 -0.84 39 0 39 0
29SEP25 152.50 P 0.00 0.00 0.00 13.01 -0.83 39 0 77 0
29SEP25 155.00 P 0.00 0.00 0.00 14.15 -0.81 39 0 37 0
29SEP25 157.50 P 0.00 0.00 0.00 15.40 -0.92 39 0 58 0
29SEP25 160.00 P 0.00 0.00 0.00 16.75 -0.80 39 0 75 0
29SEP25 162.50 P 0.00 0.00 0.00 18.24 -0.77 39 0 69 0
29SEP25 165.00 P 0.00 0.00 0.00 19.69 -0.85 39 0 28 0
29SEP25 167.50 P 0.00 0.00 0.00 21.20 -0.88 40 0 15 0
29SEP25 170.00 P 0.00 0.00 0.00 22.76 -0.33 40 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 24.22 -0.47 40 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 25.83 -0.48 40 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 27.45 -0.48 40 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 29.08 -0.49 40 0 0 0
29SEP25 182.50 P 0.00 0.00 0.00 30.83 -0.49 40 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 32.62 -0.49 40 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 34.42 -0.50 40 0 0 0
29SEP25 190.00 P 0.00 0.00 0.00 36.23 -0.50 40 0 4 0
29SEP25 192.50 P 0.00 0.00 0.00 38.09 -0.50 40 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 40.04 -0.50 40 0 4 0
29SEP25 197.50 P 0.00 0.00 0.00 42.00 -0.50 40 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 43.97 -0.50 40 0 0 0
29SEP25 205.00 P 0.00 0.00 0.00 48.00 -0.49 40 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 52.20 -0.50 40 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 56.45 -0.49 40 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 60.85 -0.48 40 0 0 0
29SEP25 225.00 P 0.00 0.00 0.00 65.31 -0.48 40 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 2.89 -0.17 39 0 48 0
30DEC25 112.50 P 0.00 0.00 0.00 3.28 -0.11 39 0 1 0
30DEC25 115.00 P 0.00 0.00 0.00 3.79 -0.11 39 0 19 0
30DEC25 117.50 P 0.00 0.00 0.00 4.30 -0.11 39 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 4.82 -0.12 39 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 5.44 -0.14 39 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 6.10 -0.15 39 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 6.77 -0.15 39 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 7.47 -0.18 39 0 23 0
30DEC25 132.50 P 0.00 0.00 0.00 8.30 -0.19 39 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 9.14 -0.47 39 0 5 0
30DEC25 137.50 P 0.00 0.00 0.00 10.20 -0.28 40 0 31 0
30DEC25 140.00 P 0.00 0.00 0.00 11.11 -0.34 40 0 14 0
30DEC25 142.50 P 0.00 0.00 0.00 12.09 -0.36 40 0 10 0
30DEC25 145.00 P 0.00 0.00 0.00 13.21 -0.32 40 0 468 0
30DEC25 147.50 P 0.00 0.00 0.00 14.19 -0.45 40 0 1,081 0
30DEC25 150.00 P 0.00 0.00 0.00 15.30 -0.46 40 0 579 0
30DEC25 152.50 P 0.00 0.00 0.00 16.45 -0.54 40 0 21 0
30DEC25 155.00 P 0.00 0.00 0.00 17.67 -0.53 40 0 2 0
30DEC25 157.50 P 0.00 0.00 0.00 18.92 -0.54 40 0 15 0
30DEC25 160.00 P 0.00 0.00 0.00 20.27 -0.62 40 0 85 0
30DEC25 162.50 P 0.00 0.00 0.00 21.66 -0.63 40 0 190 0
30DEC25 165.00 P 0.00 0.00 0.00 23.08 -0.67 40 0 11 0
30DEC25 167.50 P 0.00 0.00 0.00 24.54 -0.70 40 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 26.06 +0.05 40 0 4 0
30DEC25 172.50 P 0.00 0.00 0.00 27.17 -0.33 39 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 28.79 -0.33 39 0 4 0
30DEC25 177.50 P 0.00 0.00 0.00 30.42 -0.33 39 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 32.05 -0.34 39 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 33.70 -0.34 39 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 35.36 -0.35 39 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 37.15 -0.36 39 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 38.96 -0.36 39 0 2 0
30MAR26 130.00 P 0.00 0.00 0.00 9.45 -0.18 39 0 9 0
30MAR26 132.50 P 0.00 0.00 0.00 10.30 -0.18 39 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 11.15 -0.53 39 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 12.45 -0.23 40 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 13.51 -0.23 40 0 43 0
30MAR26 142.50 P 0.00 0.00 0.00 14.58 -0.23 40 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 15.65 -0.24 40 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 16.74 -0.25 40 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 17.97 -0.27 40 0 1 0
30MAR26 152.50 P 0.00 0.00 0.00 19.24 -0.28 40 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 20.52 -0.28 40 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 21.80 -0.29 40 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 23.11 -0.28 40 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 24.54 -0.31 40 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 26.02 -0.31 40 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 27.51 -0.31 40 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 29.00 +0.53 40 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 29.62 -0.31 39 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 31.15 -0.34 39 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 32.78 -0.34 39 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 34.42 -0.34 39 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 36.06 -0.34 39 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 37.72 -0.34 39 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 39.39 -0.34 39 0 0 0
TOTAL PUT 592 32,293 -35
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$ 5.32
28MAR25 3.10 C 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.03 +0.08 112 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.93 +0.08 106 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.83 +0.08 99 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.73 +0.08 93 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.63 +0.08 86 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.53 +0.08 80 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.43 +0.08 74 0 53 0
28MAR25 4.00 C 0.00 0.00 0.00 1.33 +0.08 69 0 232 0
28MAR25 4.10 C 0.00 0.00 0.00 1.23 +0.07 63 0 275 0
28MAR25 4.20 C 1.20 1.20 1.20 1.13 +0.07 58 5 200 -5
28MAR25 4.30 C 0.00 0.00 0.00 1.04 +0.07 66 0 85 0
28MAR25 4.40 C 0.00 0.00 0.00 0.94 +0.06 60 0 35 0
28MAR25 4.50 C 0.00 0.00 0.00 0.85 +0.06 62 0 153 0
28MAR25 4.60 C 0.00 0.00 0.00 0.76 +0.05 61 0 113 0
28MAR25 4.70 C 0.00 0.00 0.00 0.68 +0.05 64 0 150 0
28MAR25 4.80 C 0.00 0.00 0.00 0.61 +0.04 67 0 996 0
28MAR25 4.90 C 0.00 0.00 0.00 0.53 +0.03 65 0 988 0
28MAR25 5.00 C 0.48 0.48 0.48 0.45 +0.02 62 1 1,137 -1
28MAR25 5.25 C 0.29 0.36 0.29 0.30 +0.01 62 77 1,314 -27
28MAR25 5.50 C 0.17 0.24 0.17 0.19 0.00 63 415 1,516 -1
28MAR25 5.75 C 0.11 0.15 0.10 0.11 -0.01 62 250 1,501 +80
28MAR25 6.00 C 0.06 0.08 0.06 0.07 0.00 65 240 1,266 +198
28MAR25 6.25 C 0.04 0.04 0.04 0.04 0.00 66 4 1,060 0
28MAR25 6.50 C 0.03 0.03 0.03 0.02 -0.01 65 6 1,488 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 -0.01 65 0 1,012 0
28MAR25 7.00 C 0.01 0.01 0.01 0.01 0.00 73 35 964 -20
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 778 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 25 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 101 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 115 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 108 0 98 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 114 0 222 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 119 0 105 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 125 0 37 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 130 0 60 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 136 0 66 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 145 0 11 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 155 0 38 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 163 0 8 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 179 0 60 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 187 0 2 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 194 0 130 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 200 0 71 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 213 0 135 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 2.24 +0.08 68 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 2.14 +0.08 64 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 2.04 +0.08 59 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.94 +0.07 55 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.85 +0.08 64 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.75 +0.08 60 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.65 +0.07 56 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.56 +0.07 59 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.47 +0.07 60 0 15 0
29APR25 4.00 C 0.00 0.00 0.00 1.38 +0.07 60 0 30 0
29APR25 4.10 C 0.00 0.00 0.00 1.29 +0.06 59 0 30 0
29APR25 4.20 C 0.00 0.00 0.00 1.21 +0.07 61 0 19 0
29APR25 4.30 C 0.00 0.00 0.00 1.12 +0.06 59 0 236 0
29APR25 4.40 C 0.00 0.00 0.00 1.04 +0.05 59 0 455 0
29APR25 4.50 C 0.00 0.00 0.00 0.96 +0.05 58 0 238 0
29APR25 4.60 C 0.00 0.00 0.00 0.89 +0.05 59 0 29 0
29APR25 4.70 C 0.00 0.00 0.00 0.82 +0.05 59 0 55 0
29APR25 4.80 C 0.00 0.00 0.00 0.75 +0.03 59 0 42 0
29APR25 4.90 C 0.00 0.00 0.00 0.68 +0.02 58 0 222 0
29APR25 5.00 C 0.00 0.00 0.00 0.61 +0.03 57 0 778 0
29APR25 5.25 C 0.52 0.52 0.50 0.50 +0.05 60 121 564 +59
29APR25 5.50 C 0.40 0.40 0.40 0.40 +0.04 61 4 250 0
29APR25 5.75 C 0.00 0.00 0.00 0.29 +0.01 59 0 24 0
29APR25 6.00 C 0.24 0.25 0.23 0.23 +0.01 61 55 924 +33
29APR25 6.25 C 0.00 0.00 0.00 0.16 0.00 59 0 116 0
29APR25 6.50 C 0.00 0.00 0.00 0.12 0.00 59 0 179 0
29APR25 6.75 C 0.10 0.10 0.10 0.08 -0.01 58 30 500 -30
29APR25 7.00 C 0.06 0.07 0.06 0.07 +0.01 61 215 660 +190
29APR25 7.25 C 0.04 0.04 0.04 0.04 -0.01 58 10 311 0
29APR25 7.50 C 0.00 0.00 0.00 0.03 -0.01 59 0 820 0
29APR25 7.75 C 0.00 0.00 0.00 0.02 -0.01 58 0 10 0
29MAY25 3.20 C 0.00 0.00 0.00 2.16 +0.08 60 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 2.06 +0.07 56 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 1.97 +0.07 59 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 1.88 +0.07 60 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.79 +0.07 60 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.70 +0.07 60 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.61 +0.07 59 0 1 0
29MAY25 3.90 C 0.00 0.00 0.00 1.53 +0.07 60 0 15 0
29MAY25 4.00 C 0.00 0.00 0.00 1.44 +0.06 59 0 138 0
29MAY25 4.10 C 0.00 0.00 0.00 1.36 +0.06 59 0 75 0
29MAY25 4.20 C 0.00 0.00 0.00 1.28 +0.06 59 0 54 0
29MAY25 4.30 C 0.00 0.00 0.00 1.21 +0.06 60 0 15 0
29MAY25 4.40 C 0.00 0.00 0.00 1.13 +0.05 59 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.06 +0.05 59 0 8 0
29MAY25 4.60 C 0.00 0.00 0.00 1.00 +0.05 60 0 73 0
29MAY25 4.70 C 0.00 0.00 0.00 0.93 +0.04 59 0 197 0
29MAY25 4.80 C 0.00 0.00 0.00 0.85 +0.03 57 0 144 0
29MAY25 4.90 C 0.00 0.00 0.00 0.80 +0.05 58 0 17 0
29MAY25 5.00 C 0.71 0.71 0.71 0.73 +0.03 56 1 186 0
29MAY25 5.25 C 0.61 0.61 0.61 0.62 +0.04 58 30 180 +24
29MAY25 5.50 C 0.00 0.00 0.00 0.50 +0.02 57 0 51 0
29MAY25 5.75 C 0.00 0.00 0.00 0.41 +0.02 58 0 140 0
29MAY25 6.00 C 0.00 0.00 0.00 0.34 +0.02 59 0 8 0
29MAY25 6.25 C 0.00 0.00 0.00 0.27 +0.01 58 0 2 0
29MAY25 6.50 C 0.00 0.00 0.00 0.22 +0.01 59 0 77 0
29MAY25 6.75 C 0.00 0.00 0.00 0.17 0.00 58 0 43 0
29MAY25 7.00 C 0.14 0.14 0.14 0.14 0.00 59 30 154 +30
29MAY25 7.25 C 0.10 0.10 0.10 0.11 +0.01 59 100 119 +100
29MAY25 7.50 C 0.08 0.08 0.08 0.09 +0.01 59 100 230 +100
29MAY25 7.75 C 0.00 0.00 0.00 0.07 +0.01 59 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.28 +0.08 60 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.18 +0.07 57 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.09 +0.07 58 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.00 +0.07 58 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.91 +0.06 57 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.82 +0.06 57 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.74 +0.06 58 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.66 +0.06 59 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.58 +0.06 59 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.50 +0.06 58 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.42 +0.05 58 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.35 +0.05 58 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.27 +0.04 57 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.21 +0.05 58 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.14 +0.04 58 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.07 +0.03 57 0 45 0
27JUN25 4.70 C 0.00 0.00 0.00 1.01 +0.03 58 0 63 0
27JUN25 4.80 C 0.00 0.00 0.00 0.95 +0.03 57 0 30 0
27JUN25 4.90 C 0.00 0.00 0.00 0.89 +0.02 57 0 0 0
27JUN25 5.00 C 0.81 0.86 0.81 0.83 +0.04 57 45 114 +45
27JUN25 5.25 C 0.74 0.74 0.74 0.71 +0.03 57 15 30 +13
27JUN25 5.50 C 0.00 0.00 0.00 0.60 +0.02 57 0 254 0
27JUN25 5.75 C 0.00 0.00 0.00 0.51 +0.01 57 0 81 0
27JUN25 6.00 C 0.00 0.00 0.00 0.44 +0.01 58 0 309 0
27JUN25 6.25 C 0.34 0.34 0.34 0.37 +0.01 58 15 88 -15
27JUN25 6.50 C 0.00 0.00 0.00 0.31 0.00 58 0 93 0
27JUN25 6.75 C 0.00 0.00 0.00 0.26 0.00 58 0 40 0
27JUN25 7.00 C 0.00 0.00 0.00 0.22 0.00 59 0 334 0
27JUN25 7.25 C 0.00 0.00 0.00 0.18 0.00 58 0 105 0
27JUN25 7.50 C 0.00 0.00 0.00 0.14 -0.01 57 0 34 0
27JUN25 7.75 C 0.00 0.00 0.00 0.12 0.00 58 0 42 0
27JUN25 8.00 C 0.00 0.00 0.00 0.10 0.00 58 0 310 0
27JUN25 8.25 C 0.00 0.00 0.00 0.08 0.00 58 0 19 0
27JUN25 8.50 C 0.00 0.00 0.00 0.07 0.00 59 0 32 0
27JUN25 8.75 C 0.00 0.00 0.00 0.05 -0.01 57 0 5 0
27JUN25 9.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 35 0
27JUN25 9.25 C 0.00 0.00 0.00 0.03 -0.01 56 0 30 0
27JUN25 9.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 40 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 -0.01 50 0 19 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 184 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 57 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 361 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 14 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 51 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 2.37 +0.07 59 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 2.29 +0.07 60 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.21 +0.07 60 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.13 +0.07 60 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.05 +0.06 59 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.97 +0.05 59 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.90 +0.06 59 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.83 +0.06 59 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.76 +0.05 59 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.69 +0.05 59 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.62 +0.04 59 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.56 +0.05 59 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.50 +0.05 59 0 16 0
29SEP25 4.40 C 0.00 0.00 0.00 1.44 +0.04 59 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.38 +0.04 59 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.32 +0.03 59 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.27 +0.04 59 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.22 +0.04 59 0 26 0
29SEP25 4.90 C 0.00 0.00 0.00 1.17 +0.04 59 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.12 +0.03 59 0 4 0
29SEP25 5.25 C 0.00 0.00 0.00 0.99 +0.03 58 0 2 0
29SEP25 5.50 C 0.00 0.00 0.00 0.90 +0.02 59 0 2 0
29SEP25 5.75 C 0.00 0.00 0.00 0.81 +0.02 59 0 0 0
29SEP25 6.00 C 0.67 0.67 0.67 0.72 +0.02 59 3 110 -3
29SEP25 6.25 C 0.00 0.00 0.00 0.65 +0.02 59 0 5 0
29SEP25 6.50 C 0.00 0.00 0.00 0.58 +0.01 59 0 40 0
29SEP25 6.75 C 0.00 0.00 0.00 0.52 +0.01 59 0 87 0
29SEP25 7.00 C 0.00 0.00 0.00 0.46 +0.01 59 0 60 0
29SEP25 7.25 C 0.00 0.00 0.00 0.41 +0.01 59 0 60 0
29SEP25 7.50 C 0.00 0.00 0.00 0.37 +0.01 59 0 30 0
29SEP25 7.75 C 0.00 0.00 0.00 0.33 +0.01 59 0 18 0
29SEP25 8.00 C 0.00 0.00 0.00 0.29 0.00 59 0 28 0
29SEP25 8.25 C 0.00 0.00 0.00 0.26 0.00 59 0 40 0
29SEP25 8.50 C 0.00 0.00 0.00 0.23 0.00 59 0 39 0
29SEP25 8.75 C 0.00 0.00 0.00 0.21 0.00 59 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.19 0.00 59 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 0.17 0.00 60 0 11 0
29SEP25 9.50 C 0.00 0.00 0.00 0.15 0.00 59 0 15 0
29SEP25 9.75 C 0.00 0.00 0.00 0.13 0.00 59 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.12 0.00 59 0 105 0
29SEP25 10.50 C 0.00 0.00 0.00 0.09 -0.01 58 0 6 0
29SEP25 11.00 C 0.00 0.00 0.00 0.08 0.00 60 0 18 0
29SEP25 11.50 C 0.00 0.00 0.00 0.06 0.00 59 0 15 0
29SEP25 12.00 C 0.00 0.00 0.00 0.05 0.00 59 0 40 0
29SEP25 12.50 C 0.00 0.00 0.00 0.04 0.00 59 0 15 0
29SEP25 13.00 C 0.00 0.00 0.00 0.03 0.00 59 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.02 0.00 57 0 15 0
29SEP25 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29SEP25 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 57 0
30DEC25 3.10 C 0.00 0.00 0.00 2.47 +0.07 59 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.39 +0.06 59 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.32 +0.06 59 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.25 +0.06 60 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.17 +0.05 59 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.11 +0.06 59 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.04 +0.05 59 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.97 +0.05 59 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.91 +0.05 59 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.85 +0.05 59 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.79 +0.05 59 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.73 +0.05 59 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.67 +0.04 59 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.62 +0.04 59 0 5 0
30DEC25 4.50 C 0.00 0.00 0.00 1.56 +0.04 59 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 1.51 +0.04 59 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.46 +0.03 59 0 2 0
30DEC25 4.80 C 0.00 0.00 0.00 1.41 +0.03 59 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 1.37 +0.04 59 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.32 +0.03 59 0 5 0
30DEC25 5.25 C 0.00 0.00 0.00 1.18 +0.03 57 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.11 +0.02 59 0 11 0
30DEC25 5.75 C 0.00 0.00 0.00 1.02 +0.02 59 0 2 0
30DEC25 6.00 C 0.80 0.80 0.80 0.94 +0.02 59 2 49 +2
30DEC25 6.25 C 0.00 0.00 0.00 0.86 +0.02 59 0 41 0
30DEC25 6.50 C 0.00 0.00 0.00 0.79 +0.02 59 0 154 0
30DEC25 6.75 C 0.00 0.00 0.00 0.72 +0.01 59 0 22 0
30DEC25 7.00 C 0.00 0.00 0.00 0.67 +0.02 59 0 77 0
30DEC25 7.25 C 0.00 0.00 0.00 0.61 +0.01 59 0 36 0
30DEC25 7.50 C 0.00 0.00 0.00 0.56 +0.01 59 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.51 0.00 59 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.47 0.00 59 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 0.43 0.00 59 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.40 0.00 59 0 1 0
30DEC25 8.75 C 0.00 0.00 0.00 0.37 +0.01 59 0 3 0
30DEC25 9.00 C 0.00 0.00 0.00 0.34 0.00 59 0 52 0
30MAR26 3.90 C 0.00 0.00 0.00 2.06 +0.05 60 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.01 +0.05 61 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.95 +0.05 60 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.90 +0.05 61 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.84 +0.04 60 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.79 +0.04 60 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.74 +0.04 60 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.70 +0.05 61 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.65 +0.04 61 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.60 +0.04 60 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.56 +0.04 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.52 +0.04 61 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.37 +0.03 58 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.32 +0.03 61 0 5 0
30MAR26 5.75 C 0.00 0.00 0.00 1.23 +0.03 60 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.15 +0.03 61 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.07 +0.02 60 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.00 +0.02 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.93 +0.02 60 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.87 +0.02 60 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.82 +0.02 61 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.76 +0.01 60 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.71 +0.01 60 0 0 0
TOTAL CALL 1,809 29,463 +772
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 140 0 648 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 132 0 40 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 125 0 230 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 118 0 56 0
28MAR25 3.50 P 0.01 0.01 0.01 0.01 0.00 112 10 410 0
28MAR25 3.60 P 0.01 0.01 0.01 0.01 0.00 105 10 331 0
28MAR25 3.70 P 0.01 0.01 0.01 0.01 0.00 99 8 953 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 92 0 597 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 309 0
28MAR25 4.00 P 0.02 0.02 0.02 0.01 0.00 81 10 1,179 0
28MAR25 4.10 P 0.01 0.01 0.01 0.01 0.00 74 2 502 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 -0.01 69 0 665 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 -0.02 63 0 224 0
28MAR25 4.40 P 0.00 0.00 0.00 0.02 -0.02 66 0 395 0
28MAR25 4.50 P 0.00 0.00 0.00 0.03 -0.02 66 0 707 0
28MAR25 4.60 P 0.00 0.00 0.00 0.04 -0.03 65 0 412 0
28MAR25 4.70 P 0.00 0.00 0.00 0.06 -0.03 67 0 410 0
28MAR25 4.80 P 0.09 0.09 0.07 0.08 -0.03 66 41 227 -14
28MAR25 4.90 P 0.00 0.00 0.00 0.10 -0.04 65 0 198 0
28MAR25 5.00 P 0.17 0.17 0.12 0.13 -0.05 64 22 750 +11
28MAR25 5.25 P 0.28 0.28 0.21 0.23 -0.06 64 30 423 -10
28MAR25 5.50 P 0.38 0.38 0.36 0.36 -0.07 62 181 196 -30
28MAR25 5.75 P 0.00 0.00 0.00 0.54 -0.08 64 0 160 0
28MAR25 6.00 P 0.00 0.00 0.00 0.74 -0.08 64 0 226 0
28MAR25 6.25 P 0.00 0.00 0.00 0.96 -0.08 64 0 255 0
28MAR25 6.50 P 1.14 1.14 1.14 1.19 -0.08 62 5 204 -5
28MAR25 6.75 P 0.00 0.00 0.00 1.43 -0.09 0 0 45 0
28MAR25 7.00 P 0.00 0.00 0.00 1.68 -0.08 0 0 204 0
28MAR25 7.25 P 0.00 0.00 0.00 1.93 -0.08 0 0 96 0
28MAR25 7.50 P 0.00 0.00 0.00 2.18 -0.08 0 0 59 0
28MAR25 7.75 P 0.00 0.00 0.00 2.43 -0.08 0 0 2 0
28MAR25 8.00 P 0.00 0.00 0.00 2.68 -0.08 0 0 14 0
28MAR25 8.25 P 0.00 0.00 0.00 2.93 -0.08 0 0 5 0
28MAR25 8.50 P 0.00 0.00 0.00 3.18 -0.08 0 0 1 0
28MAR25 8.75 P 0.00 0.00 0.00 3.43 -0.08 0 0 2 0
28MAR25 9.00 P 0.00 0.00 0.00 3.68 -0.08 0 0 4 0
28MAR25 9.25 P 0.00 0.00 0.00 3.93 -0.08 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 4.18 -0.08 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.43 -0.08 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.68 -0.08 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 5.18 -0.08 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.68 -0.08 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 6.18 -0.08 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 6.68 -0.08 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 7.18 -0.08 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 7.68 -0.08 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 8.18 -0.08 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 8.68 -0.08 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 9.18 -0.08 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 9.68 -0.08 0 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 77 0 240 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 66 0
29APR25 3.30 P 0.01 0.01 0.01 0.01 0.00 69 40 175 -40
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 224 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 321 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 259 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 -0.01 55 0 154 0
29APR25 3.80 P 0.00 0.00 0.00 0.02 -0.01 59 0 334 0
29APR25 3.90 P 0.00 0.00 0.00 0.03 -0.01 60 0 266 0
29APR25 4.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 470 0
29APR25 4.10 P 0.00 0.00 0.00 0.05 -0.02 59 0 276 0
29APR25 4.20 P 0.08 0.08 0.08 0.06 -0.03 58 4 431 +4
29APR25 4.30 P 0.00 0.00 0.00 0.08 -0.03 59 0 289 0
29APR25 4.40 P 0.00 0.00 0.00 0.11 -0.02 62 0 497 0
29APR25 4.50 P 0.12 0.13 0.12 0.12 -0.03 59 63 370 -42
29APR25 4.60 P 0.13 0.13 0.13 0.15 -0.03 60 30 110 -15
29APR25 4.70 P 0.16 0.16 0.16 0.18 -0.04 60 5 181 -5
29APR25 4.80 P 0.22 0.22 0.18 0.22 -0.03 61 30 81 +15
29APR25 4.90 P 0.23 0.23 0.23 0.25 -0.05 60 1 79 +1
29APR25 5.00 P 0.27 0.27 0.27 0.28 -0.06 58 60 629 0
29APR25 5.25 P 0.40 0.40 0.40 0.40 -0.07 59 10 377 -10
29APR25 5.50 P 0.00 0.00 0.00 0.56 -0.06 62 0 44 0
29APR25 5.75 P 0.00 0.00 0.00 0.71 -0.08 61 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.89 -0.06 61 0 13 0
29APR25 6.25 P 0.00 0.00 0.00 1.07 -0.07 60 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.28 -0.07 60 0 20 0
29APR25 6.75 P 0.00 0.00 0.00 1.49 -0.08 58 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.72 -0.08 59 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.95 -0.08 58 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.19 -0.08 58 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.44 -0.08 62 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 67 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 -0.01 54 0 44 0
29MAY25 3.40 P 0.00 0.00 0.00 0.02 -0.01 58 0 55 0
29MAY25 3.50 P 0.00 0.00 0.00 0.03 -0.01 59 0 102 0
29MAY25 3.60 P 0.00 0.00 0.00 0.04 -0.01 60 0 64 0
29MAY25 3.70 P 0.06 0.06 0.06 0.05 -0.01 60 15 224 +15
29MAY25 3.80 P 0.00 0.00 0.00 0.06 -0.02 59 0 92 0
29MAY25 3.90 P 0.00 0.00 0.00 0.07 -0.02 58 0 34 0
29MAY25 4.00 P 0.08 0.08 0.08 0.09 -0.02 59 12 170 +12
29MAY25 4.10 P 0.10 0.10 0.10 0.11 -0.02 60 8 146 +8
29MAY25 4.20 P 0.00 0.00 0.00 0.13 -0.02 59 0 10 0
29MAY25 4.30 P 0.00 0.00 0.00 0.15 -0.03 59 0 85 0
29MAY25 4.40 P 0.00 0.00 0.00 0.17 -0.04 58 0 157 0
29MAY25 4.50 P 0.00 0.00 0.00 0.21 -0.03 60 0 12 0
29MAY25 4.60 P 0.00 0.00 0.00 0.24 -0.04 59 0 16 0
29MAY25 4.70 P 0.00 0.00 0.00 0.27 -0.05 59 0 254 0
29MAY25 4.80 P 0.00 0.00 0.00 0.31 -0.05 59 0 59 0
29MAY25 4.90 P 0.00 0.00 0.00 0.35 -0.05 59 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.40 -0.05 60 0 121 0
29MAY25 5.25 P 0.00 0.00 0.00 0.53 -0.05 60 0 125 0
29MAY25 5.50 P 0.69 0.69 0.66 0.68 -0.03 61 30 240 0
29MAY25 5.75 P 0.85 0.85 0.77 0.84 -0.06 62 45 180 0
29MAY25 6.00 P 0.00 0.00 0.00 1.00 -0.06 61 0 12 0
29MAY25 6.25 P 0.00 0.00 0.00 1.17 -0.06 60 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.36 -0.07 59 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.57 -0.07 59 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.78 -0.08 59 0 10 0
29MAY25 7.25 P 0.00 0.00 0.00 2.00 -0.08 59 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.23 -0.08 59 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.46 -0.08 58 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 -0.01 51 0 60 0
27JUN25 3.20 P 0.00 0.00 0.00 0.02 -0.01 55 0 38 0
27JUN25 3.30 P 0.00 0.00 0.00 0.03 -0.01 57 0 16 0
27JUN25 3.40 P 0.00 0.00 0.00 0.04 -0.01 57 0 16 0
27JUN25 3.50 P 0.00 0.00 0.00 0.05 -0.02 57 0 40 0
27JUN25 3.60 P 0.09 0.09 0.09 0.06 -0.02 57 15 32 +15
27JUN25 3.70 P 0.00 0.00 0.00 0.08 -0.02 58 0 5 0
27JUN25 3.80 P 0.00 0.00 0.00 0.09 -0.02 57 0 38 0
27JUN25 3.90 P 0.00 0.00 0.00 0.11 -0.02 58 0 5 0
27JUN25 4.00 P 0.00 0.00 0.00 0.13 -0.03 57 0 95 0
27JUN25 4.10 P 0.00 0.00 0.00 0.15 -0.03 57 0 60 0
27JUN25 4.20 P 0.20 0.20 0.20 0.18 -0.03 58 20 36 0
27JUN25 4.30 P 0.20 0.20 0.20 0.21 -0.03 58 2 2 +2
27JUN25 4.40 P 0.00 0.00 0.00 0.24 -0.04 58 0 3 0
27JUN25 4.50 P 0.26 0.26 0.26 0.28 -0.02 59 10 635 -10
27JUN25 4.60 P 0.00 0.00 0.00 0.31 -0.04 58 0 65 0
27JUN25 4.70 P 0.00 0.00 0.00 0.35 -0.05 59 0 150 0
27JUN25 4.80 P 0.39 0.39 0.39 0.39 -0.05 59 10 123 0
27JUN25 4.90 P 0.00 0.00 0.00 0.44 -0.05 59 0 473 0
27JUN25 5.00 P 0.45 0.45 0.45 0.48 -0.05 59 45 821 0
27JUN25 5.25 P 0.00 0.00 0.00 0.61 -0.06 59 0 130 0
27JUN25 5.50 P 0.00 0.00 0.00 0.75 -0.07 59 0 390 0
27JUN25 5.75 P 0.00 0.00 0.00 0.92 -0.04 61 0 241 0
27JUN25 6.00 P 0.00 0.00 0.00 1.09 -0.07 61 0 189 0
27JUN25 6.25 P 0.00 0.00 0.00 1.24 -0.07 58 0 165 0
27JUN25 6.50 P 0.00 0.00 0.00 1.43 -0.07 58 0 32 0
27JUN25 6.75 P 0.00 0.00 0.00 1.63 -0.07 58 0 88 0
27JUN25 7.00 P 0.00 0.00 0.00 1.83 -0.08 58 0 247 0
27JUN25 7.25 P 0.00 0.00 0.00 2.05 -0.08 58 0 50 0
27JUN25 7.50 P 0.00 0.00 0.00 2.27 -0.08 58 0 19 0
27JUN25 7.75 P 0.00 0.00 0.00 2.49 -0.09 57 0 27 0
27JUN25 8.00 P 0.00 0.00 0.00 2.73 -0.08 59 0 40 0
27JUN25 8.25 P 0.00 0.00 0.00 2.96 -0.08 58 0 31 0
27JUN25 8.50 P 0.00 0.00 0.00 3.20 -0.08 58 0 10 0
27JUN25 8.75 P 0.00 0.00 0.00 3.44 -0.08 58 0 15 0
27JUN25 9.00 P 0.00 0.00 0.00 3.69 -0.08 60 0 1 0
27JUN25 9.25 P 0.00 0.00 0.00 3.93 -0.08 0 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 4.18 -0.08 0 0 15 0
27JUN25 9.75 P 0.00 0.00 0.00 4.43 -0.08 0 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.68 -0.08 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 5.18 -0.08 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.68 -0.08 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 6.18 -0.08 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 6.68 -0.08 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 7.18 -0.08 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 7.68 -0.08 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 8.18 -0.08 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 8.68 -0.08 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 9.18 -0.08 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 9.68 -0.08 0 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.09 -0.01 60 0 146 0
29SEP25 3.20 P 0.00 0.00 0.00 0.10 -0.01 59 0 7 0
29SEP25 3.30 P 0.00 0.00 0.00 0.12 -0.01 60 0 5 0
29SEP25 3.40 P 0.00 0.00 0.00 0.13 -0.02 58 0 5 0
29SEP25 3.50 P 0.00 0.00 0.00 0.16 -0.02 60 0 40 0
29SEP25 3.60 P 0.00 0.00 0.00 0.18 -0.02 59 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.20 -0.03 59 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.23 -0.02 59 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.26 -0.02 59 0 0 0
29SEP25 4.00 P 0.29 0.29 0.29 0.29 -0.02 59 15 50 0
29SEP25 4.10 P 0.00 0.00 0.00 0.32 -0.03 59 0 0 0
29SEP25 4.20 P 0.35 0.35 0.35 0.35 -0.04 59 5 6 0
29SEP25 4.30 P 0.00 0.00 0.00 0.39 -0.03 59 0 1 0
29SEP25 4.40 P 0.00 0.00 0.00 0.43 -0.03 59 0 1 0
29SEP25 4.50 P 0.47 0.47 0.47 0.47 -0.04 59 20 29 0
29SEP25 4.60 P 0.00 0.00 0.00 0.51 -0.04 59 0 272 0
29SEP25 4.70 P 0.00 0.00 0.00 0.56 -0.04 59 0 30 0
29SEP25 4.80 P 0.00 0.00 0.00 0.60 -0.04 59 0 25 0
29SEP25 4.90 P 0.00 0.00 0.00 0.65 -0.05 59 0 243 0
29SEP25 5.00 P 0.70 0.70 0.70 0.70 -0.05 59 4 110 0
29SEP25 5.25 P 0.00 0.00 0.00 0.85 -0.05 60 0 32 0
29SEP25 5.50 P 0.00 0.00 0.00 0.98 -0.05 59 0 57 0
29SEP25 5.75 P 0.00 0.00 0.00 1.13 -0.06 59 0 46 0
29SEP25 6.00 P 0.00 0.00 0.00 1.29 -0.07 59 0 114 0
29SEP25 6.25 P 0.00 0.00 0.00 1.46 -0.07 59 0 349 0
29SEP25 6.50 P 0.00 0.00 0.00 1.64 -0.07 59 0 4,925 0
29SEP25 6.75 P 0.00 0.00 0.00 1.83 -0.07 59 0 38 0
29SEP25 7.00 P 0.00 0.00 0.00 2.02 -0.08 59 0 4,835 0
29SEP25 7.25 P 0.00 0.00 0.00 2.23 -0.07 59 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.43 -0.07 59 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.64 -0.08 59 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.86 -0.07 59 0 65 0
29SEP25 8.25 P 0.00 0.00 0.00 3.07 -0.08 59 0 26 0
29SEP25 8.50 P 0.00 0.00 0.00 3.30 -0.08 59 0 15 0
29SEP25 8.75 P 0.00 0.00 0.00 3.53 -0.08 59 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.76 -0.07 60 0 15 0
29SEP25 9.25 P 0.00 0.00 0.00 3.99 -0.08 59 0 75 0
29SEP25 9.50 P 0.00 0.00 0.00 4.23 -0.08 60 0 15 0
29SEP25 9.75 P 0.00 0.00 0.00 4.46 -0.08 59 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.70 -0.08 58 0 15 0
29SEP25 10.50 P 0.00 0.00 0.00 5.19 -0.08 59 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 5.68 -0.08 0 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 6.18 -0.08 0 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 6.68 -0.08 0 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 7.18 -0.08 0 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 7.68 -0.08 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 8.18 -0.08 0 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 8.68 -0.08 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 9.18 -0.08 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 9.68 -0.08 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.15 -0.02 59 0 80 0
30DEC25 3.20 P 0.00 0.00 0.00 0.17 -0.02 59 0 13 0
30DEC25 3.30 P 0.00 0.00 0.00 0.20 -0.02 59 0 604 0
30DEC25 3.40 P 0.00 0.00 0.00 0.22 -0.02 59 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.25 -0.02 59 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.28 -0.02 59 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.31 -0.02 59 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.34 -0.03 59 0 25 0
30DEC25 3.90 P 0.00 0.00 0.00 0.37 -0.03 59 0 145 0
30DEC25 4.00 P 0.00 0.00 0.00 0.41 -0.03 59 0 151 0
30DEC25 4.10 P 0.44 0.44 0.44 0.45 -0.03 59 10 60 0
30DEC25 4.20 P 0.48 0.48 0.48 0.49 -0.03 59 5 77 0
30DEC25 4.30 P 0.00 0.00 0.00 0.52 -0.04 59 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.57 -0.04 59 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.61 -0.04 59 0 7 0
30DEC25 4.60 P 0.00 0.00 0.00 0.66 -0.04 59 0 88 0
30DEC25 4.70 P 0.00 0.00 0.00 0.71 -0.04 59 0 90 0
30DEC25 4.80 P 0.00 0.00 0.00 0.75 -0.05 59 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.81 -0.04 59 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.86 -0.05 59 0 121 0
30DEC25 5.25 P 0.00 0.00 0.00 1.02 -0.06 61 0 2 0
30DEC25 5.50 P 0.00 0.00 0.00 1.14 -0.06 59 0 9 0
30DEC25 5.75 P 0.00 0.00 0.00 1.30 -0.05 59 0 30 0
30DEC25 6.00 P 0.00 0.00 0.00 1.46 -0.06 59 0 5 0
30DEC25 6.25 P 0.00 0.00 0.00 1.63 -0.06 59 0 6 0
30DEC25 6.50 P 0.00 0.00 0.00 1.80 -0.07 59 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.99 -0.06 59 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.17 -0.07 59 0 22 0
30DEC25 7.25 P 0.00 0.00 0.00 2.37 -0.07 59 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.57 -0.07 59 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.77 -0.07 59 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.98 -0.07 59 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 3.19 -0.07 59 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.40 -0.08 59 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.62 -0.08 59 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.84 -0.08 59 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.49 -0.03 60 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.53 -0.03 60 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.57 -0.03 60 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.62 -0.03 61 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.66 -0.04 60 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.71 -0.03 61 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.76 -0.03 61 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.80 -0.04 60 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.85 -0.04 60 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.91 -0.04 61 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.96 -0.04 60 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.01 -0.05 60 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.19 -0.04 62 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.30 -0.05 60 0 125 0
30MAR26 5.75 P 0.00 0.00 0.00 1.46 -0.05 61 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.62 -0.05 61 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.79 -0.06 60 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.97 -0.05 61 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.14 -0.06 60 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 2.33 -0.06 61 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.52 -0.06 61 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.71 -0.07 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.91 -0.07 61 0 0 0
TOTAL PUT 833 37,091 -98
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 39.50
28MAR25 28.00 C 0.00 0.00 0.00 11.57 - 80 0 0 -
28MAR25 29.00 C 0.00 0.00 0.00 10.60 - 82 0 0 -
28MAR25 30.00 C 0.00 0.00 0.00 9.64 - 81 0 0 -
28MAR25 31.00 C 0.00 0.00 0.00 8.71 - 82 0 0 -
28MAR25 32.00 C 0.00 0.00 0.00 7.80 - 82 0 0 -
28MAR25 33.00 C 0.00 0.00 0.00 6.93 - 82 0 0 -
28MAR25 34.00 C 0.00 0.00 0.00 6.10 - 82 0 0 -
28MAR25 35.00 C 0.00 0.00 0.00 5.32 - 82 0 0 -
28MAR25 36.00 C 0.00 0.00 0.00 4.60 - 82 0 0 -
28MAR25 37.00 C 0.00 0.00 0.00 3.93 - 81 0 0 -
28MAR25 38.00 C 0.00 0.00 0.00 3.33 - 81 0 0 -
28MAR25 39.00 C 0.00 0.00 0.00 2.80 - 82 0 0 -
28MAR25 40.00 C 0.00 0.00 0.00 2.33 - 82 0 0 -
28MAR25 41.00 C 0.00 0.00 0.00 1.92 - 82 0 0 -
28MAR25 42.00 C 0.00 0.00 0.00 1.57 - 82 0 0 -
28MAR25 43.00 C 0.00 0.00 0.00 1.27 - 82 0 0 -
28MAR25 44.00 C 0.00 0.00 0.00 1.02 - 82 0 0 -
28MAR25 45.00 C 0.00 0.00 0.00 0.81 - 82 0 0 -
28MAR25 46.00 C 0.00 0.00 0.00 0.64 - 82 0 0 -
29APR25 28.00 C 0.00 0.00 0.00 12.18 - 82 0 0 -
29APR25 29.00 C 0.00 0.00 0.00 11.34 - 81 0 0 -
29APR25 30.00 C 0.00 0.00 0.00 10.54 - 82 0 0 -
29APR25 31.00 C 0.00 0.00 0.00 9.77 - 82 0 0 -
29APR25 32.00 C 0.00 0.00 0.00 9.03 - 82 0 0 -
29APR25 33.00 C 0.00 0.00 0.00 8.33 - 82 0 0 -
29APR25 34.00 C 0.00 0.00 0.00 7.66 - 81 0 0 -
29APR25 35.00 C 0.00 0.00 0.00 7.03 - 81 0 0 -
29APR25 36.00 C 0.00 0.00 0.00 6.44 - 81 0 0 -
29APR25 37.00 C 0.00 0.00 0.00 5.89 - 82 0 0 -
29APR25 38.00 C 0.00 0.00 0.00 5.37 - 82 0 0 -
29APR25 39.00 C 0.00 0.00 0.00 4.89 - 82 0 0 -
29APR25 40.00 C 0.00 0.00 0.00 4.44 - 81 0 0 -
29APR25 41.00 C 0.00 0.00 0.00 4.03 - 82 0 0 -
29APR25 42.00 C 0.00 0.00 0.00 3.65 - 82 0 0 -
29APR25 43.00 C 0.00 0.00 0.00 3.30 - 82 0 0 -
29APR25 44.00 C 0.00 0.00 0.00 2.97 - 81 0 0 -
29APR25 45.00 C 0.00 0.00 0.00 2.68 - 81 0 0 -
29APR25 46.00 C 0.00 0.00 0.00 2.41 - 81 0 0 -
29MAY25 28.00 C 0.00 0.00 0.00 12.87 - 81 0 0 -
29MAY25 29.00 C 0.00 0.00 0.00 12.12 - 82 0 0 -
29MAY25 30.00 C 0.00 0.00 0.00 11.39 - 81 0 0 -
29MAY25 31.00 C 0.00 0.00 0.00 10.70 - 82 0 0 -
29MAY25 32.00 C 0.00 0.00 0.00 10.03 - 81 0 0 -
29MAY25 33.00 C 0.00 0.00 0.00 9.40 - 81 0 0 -
29MAY25 34.00 C 0.00 0.00 0.00 8.80 - 82 0 0 -
29MAY25 35.00 C 0.00 0.00 0.00 8.22 - 81 0 0 -
29MAY25 36.00 C 0.00 0.00 0.00 7.68 - 82 0 0 -
29MAY25 37.00 C 0.00 0.00 0.00 7.17 - 82 0 0 -
29MAY25 38.00 C 0.00 0.00 0.00 6.68 - 81 0 0 -
29MAY25 39.00 C 0.00 0.00 0.00 6.22 - 81 0 0 -
29MAY25 40.00 C 0.00 0.00 0.00 5.79 - 81 0 0 -
29MAY25 41.00 C 0.00 0.00 0.00 5.39 - 82 0 0 -
29MAY25 42.00 C 0.00 0.00 0.00 5.01 - 82 0 0 -
29MAY25 43.00 C 0.00 0.00 0.00 4.65 - 82 0 0 -
29MAY25 44.00 C 0.00 0.00 0.00 4.32 - 82 0 0 -
29MAY25 45.00 C 0.00 0.00 0.00 4.00 - 81 0 0 -
29MAY25 46.00 C 0.00 0.00 0.00 3.71 - 81 0 0 -
27JUN25 28.00 C 0.00 0.00 0.00 13.52 - 82 0 0 -
27JUN25 29.00 C 0.00 0.00 0.00 12.82 - 82 0 0 -
27JUN25 30.00 C 0.00 0.00 0.00 12.15 - 82 0 0 -
27JUN25 31.00 C 0.00 0.00 0.00 11.50 - 82 0 0 -
27JUN25 32.00 C 0.00 0.00 0.00 10.88 - 81 0 0 -
27JUN25 33.00 C 0.00 0.00 0.00 10.29 - 82 0 0 -
27JUN25 34.00 C 0.00 0.00 0.00 9.72 - 81 0 0 -
27JUN25 35.00 C 0.00 0.00 0.00 9.18 - 81 0 0 -
27JUN25 36.00 C 0.00 0.00 0.00 8.67 - 81 0 0 -
27JUN25 37.00 C 0.00 0.00 0.00 8.18 - 81 0 0 -
27JUN25 38.00 C 0.00 0.00 0.00 7.72 - 82 0 0 -
27JUN25 39.00 C 0.00 0.00 0.00 7.28 - 82 0 0 -
27JUN25 40.00 C 0.00 0.00 0.00 6.86 - 82 0 0 -
27JUN25 41.00 C 0.00 0.00 0.00 6.46 - 81 0 0 -
27JUN25 42.00 C 0.00 0.00 0.00 6.09 - 82 0 0 -
27JUN25 43.00 C 0.00 0.00 0.00 5.73 - 81 0 0 -
27JUN25 44.00 C 0.00 0.00 0.00 5.39 - 81 0 0 -
27JUN25 45.00 C 0.00 0.00 0.00 5.08 - 82 0 0 -
27JUN25 46.00 C 0.00 0.00 0.00 4.78 - 82 0 0 -
29SEP25 28.00 C 0.00 0.00 0.00 15.36 - 82 0 0 -
29SEP25 29.00 C 0.00 0.00 0.00 14.77 - 82 0 0 -
29SEP25 30.00 C 0.00 0.00 0.00 14.19 - 81 0 0 -
29SEP25 31.00 C 0.00 0.00 0.00 13.64 - 81 0 0 -
29SEP25 32.00 C 0.00 0.00 0.00 13.11 - 81 0 0 -
29SEP25 33.00 C 0.00 0.00 0.00 12.60 - 82 0 0 -
29SEP25 34.00 C 0.00 0.00 0.00 12.11 - 82 0 0 -
29SEP25 35.00 C 0.00 0.00 0.00 11.64 - 82 0 0 -
29SEP25 36.00 C 0.00 0.00 0.00 11.18 - 81 0 0 -
29SEP25 37.00 C 0.00 0.00 0.00 10.75 - 82 0 0 -
29SEP25 38.00 C 0.00 0.00 0.00 10.33 - 82 0 0 -
29SEP25 39.00 C 0.00 0.00 0.00 9.92 - 81 0 0 -
29SEP25 40.00 C 0.00 0.00 0.00 9.54 - 82 0 0 -
29SEP25 41.00 C 0.00 0.00 0.00 9.17 - 82 0 0 -
29SEP25 42.00 C 0.00 0.00 0.00 8.81 - 81 0 0 -
29SEP25 43.00 C 0.00 0.00 0.00 8.47 - 82 0 0 -
29SEP25 44.00 C 0.00 0.00 0.00 8.14 - 81 0 0 -
29SEP25 45.00 C 0.00 0.00 0.00 7.83 - 82 0 0 -
29SEP25 46.00 C 0.00 0.00 0.00 7.52 - 81 0 0 -
30DEC25 28.00 C 0.00 0.00 0.00 16.86 - 81 0 0 -
30DEC25 29.00 C 0.00 0.00 0.00 16.33 - 81 0 0 -
30DEC25 30.00 C 0.00 0.00 0.00 15.82 - 82 0 0 -
30DEC25 31.00 C 0.00 0.00 0.00 15.32 - 81 0 0 -
30DEC25 32.00 C 0.00 0.00 0.00 14.84 - 81 0 0 -
30DEC25 33.00 C 0.00 0.00 0.00 14.38 - 81 0 0 -
30DEC25 34.00 C 0.00 0.00 0.00 13.93 - 81 0 0 -
30DEC25 35.00 C 0.00 0.00 0.00 13.50 - 81 0 0 -
30DEC25 36.00 C 0.00 0.00 0.00 13.09 - 82 0 0 -
30DEC25 37.00 C 0.00 0.00 0.00 12.68 - 81 0 0 -
30DEC25 38.00 C 0.00 0.00 0.00 12.30 - 82 0 0 -
30DEC25 39.00 C 0.00 0.00 0.00 11.92 - 81 0 0 -
30DEC25 40.00 C 0.00 0.00 0.00 11.56 - 82 0 0 -
30DEC25 41.00 C 0.00 0.00 0.00 11.21 - 81 0 0 -
30DEC25 42.00 C 0.00 0.00 0.00 10.87 - 81 0 0 -
30DEC25 43.00 C 0.00 0.00 0.00 10.55 - 82 0 0 -
30DEC25 44.00 C 0.00 0.00 0.00 10.23 - 81 0 0 -
30DEC25 45.00 C 0.00 0.00 0.00 9.93 - 82 0 0 -
30DEC25 46.00 C 0.00 0.00 0.00 9.64 - 82 0 0 -
30MAR26 28.00 C 0.00 0.00 0.00 18.14 - 82 0 0 -
30MAR26 29.00 C 0.00 0.00 0.00 17.65 - 81 0 0 -
30MAR26 30.00 C 0.00 0.00 0.00 17.18 - 81 0 0 -
30MAR26 31.00 C 0.00 0.00 0.00 16.72 - 81 0 0 -
30MAR26 32.00 C 0.00 0.00 0.00 16.28 - 81 0 0 -
30MAR26 33.00 C 0.00 0.00 0.00 15.85 - 81 0 0 -
30MAR26 34.00 C 0.00 0.00 0.00 15.44 - 81 0 0 -
30MAR26 35.00 C 0.00 0.00 0.00 15.04 - 82 0 0 -
30MAR26 36.00 C 0.00 0.00 0.00 14.65 - 81 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 14.28 - 82 0 0 -
30MAR26 38.00 C 0.00 0.00 0.00 13.91 - 81 0 0 -
30MAR26 39.00 C 0.00 0.00 0.00 13.56 - 82 0 0 -
30MAR26 40.00 C 0.00 0.00 0.00 13.22 - 82 0 0 -
30MAR26 41.00 C 0.00 0.00 0.00 12.89 - 82 0 0 -
30MAR26 42.00 C 0.00 0.00 0.00 12.57 - 82 0 0 -
30MAR26 43.00 C 0.00 0.00 0.00 12.26 - 82 0 0 -
30MAR26 44.00 C 0.00 0.00 0.00 11.95 - 81 0 0 -
30MAR26 45.00 C 0.00 0.00 0.00 11.66 - 81 0 0 -
30MAR26 46.00 C 0.00 0.00 0.00 11.38 - 82 0 0 -
TOTAL CALL 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 0.03 - 82 0 0 -
28MAR25 29.00 P 0.00 0.00 0.00 0.05 - 80 0 0 -
28MAR25 30.00 P 0.00 0.00 0.00 0.10 - 82 0 0 -
28MAR25 31.00 P 0.00 0.00 0.00 0.16 - 82 0 0 -
28MAR25 32.00 P 0.00 0.00 0.00 0.25 - 82 0 0 -
28MAR25 33.00 P 0.00 0.00 0.00 0.38 - 82 0 0 -
28MAR25 34.00 P 0.00 0.00 0.00 0.55 - 82 0 0 -
28MAR25 35.00 P 0.00 0.00 0.00 0.77 - 82 0 0 -
28MAR25 36.00 P 0.00 0.00 0.00 1.04 - 81 0 0 -
28MAR25 37.00 P 0.00 0.00 0.00 1.37 - 81 0 0 -
28MAR25 38.00 P 0.00 0.00 0.00 1.78 - 81 0 0 -
28MAR25 39.00 P 0.00 0.00 0.00 2.25 - 82 0 0 -
28MAR25 40.00 P 0.00 0.00 0.00 2.78 - 82 0 0 -
28MAR25 41.00 P 0.00 0.00 0.00 3.36 - 81 0 0 -
28MAR25 42.00 P 0.00 0.00 0.00 4.01 - 82 0 0 -
28MAR25 43.00 P 0.00 0.00 0.00 4.71 - 81 0 0 -
28MAR25 44.00 P 0.00 0.00 0.00 5.46 - 81 0 0 -
28MAR25 45.00 P 0.00 0.00 0.00 6.25 - 82 0 0 -
28MAR25 46.00 P 0.00 0.00 0.00 7.08 - 81 0 0 -
29APR25 28.00 P 0.00 0.00 0.00 0.54 - 82 0 0 -
29APR25 29.00 P 0.00 0.00 0.00 0.70 - 81 0 0 -
29APR25 30.00 P 0.00 0.00 0.00 0.89 - 81 0 0 -
29APR25 31.00 P 0.00 0.00 0.00 1.11 - 81 0 0 -
29APR25 32.00 P 0.00 0.00 0.00 1.38 - 82 0 0 -
29APR25 33.00 P 0.00 0.00 0.00 1.66 - 81 0 0 -
29APR25 34.00 P 0.00 0.00 0.00 2.00 - 81 0 0 -
29APR25 35.00 P 0.00 0.00 0.00 2.36 - 82 0 0 -
29APR25 36.00 P 0.00 0.00 0.00 2.78 - 82 0 0 -
29APR25 37.00 P 0.00 0.00 0.00 3.21 - 82 0 0 -
29APR25 38.00 P 0.00 0.00 0.00 3.70 - 82 0 0 -
29APR25 39.00 P 0.00 0.00 0.00 4.21 - 82 0 0 -
29APR25 40.00 P 0.00 0.00 0.00 4.76 - 82 0 0 -
29APR25 41.00 P 0.00 0.00 0.00 5.35 - 82 0 0 -
29APR25 42.00 P 0.00 0.00 0.00 5.95 - 82 0 0 -
29APR25 43.00 P 0.00 0.00 0.00 6.61 - 81 0 0 -
29APR25 44.00 P 0.00 0.00 0.00 7.28 - 82 0 0 -
29APR25 45.00 P 0.00 0.00 0.00 7.99 - 82 0 0 -
29APR25 46.00 P 0.00 0.00 0.00 8.72 - 81 0 0 -
29MAY25 28.00 P 0.00 0.00 0.00 1.15 - 82 0 0 -
29MAY25 29.00 P 0.00 0.00 0.00 1.38 - 82 0 0 -
29MAY25 30.00 P 0.00 0.00 0.00 1.66 - 82 0 0 -
29MAY25 31.00 P 0.00 0.00 0.00 1.95 - 81 0 0 -
29MAY25 32.00 P 0.00 0.00 0.00 2.28 - 82 0 0 -
29MAY25 33.00 P 0.00 0.00 0.00 2.65 - 82 0 0 -
29MAY25 34.00 P 0.00 0.00 0.00 3.01 - 81 0 0 -
29MAY25 35.00 P 0.00 0.00 0.00 3.46 - 82 0 0 -
29MAY25 36.00 P 0.00 0.00 0.00 3.90 - 81 0 0 -
29MAY25 37.00 P 0.00 0.00 0.00 4.38 - 82 0 0 -
29MAY25 38.00 P 0.00 0.00 0.00 4.90 - 81 0 0 -
29MAY25 39.00 P 0.00 0.00 0.00 5.42 - 81 0 0 -
29MAY25 40.00 P 0.00 0.00 0.00 5.99 - 82 0 0 -
29MAY25 41.00 P 0.00 0.00 0.00 6.59 - 81 0 0 -
29MAY25 42.00 P 0.00 0.00 0.00 7.19 - 81 0 0 -
29MAY25 43.00 P 0.00 0.00 0.00 7.83 - 81 0 0 -
29MAY25 44.00 P 0.00 0.00 0.00 8.51 - 82 0 0 -
29MAY25 45.00 P 0.00 0.00 0.00 9.19 - 82 0 0 -
29MAY25 46.00 P 0.00 0.00 0.00 9.87 - 81 0 0 -
27JUN25 28.00 P 0.00 0.00 0.00 1.70 - 81 0 0 -
27JUN25 29.00 P 0.00 0.00 0.00 2.01 - 82 0 0 -
27JUN25 30.00 P 0.00 0.00 0.00 2.31 - 82 0 0 -
27JUN25 31.00 P 0.00 0.00 0.00 2.66 - 81 0 0 -
27JUN25 32.00 P 0.00 0.00 0.00 3.04 - 81 0 0 -
27JUN25 33.00 P 0.00 0.00 0.00 3.42 - 82 0 0 -
27JUN25 34.00 P 0.00 0.00 0.00 3.86 - 81 0 0 -
27JUN25 35.00 P 0.00 0.00 0.00 4.32 - 82 0 0 -
27JUN25 36.00 P 0.00 0.00 0.00 4.78 - 82 0 0 -
27JUN25 37.00 P 0.00 0.00 0.00 5.30 - 82 0 0 -
27JUN25 38.00 P 0.00 0.00 0.00 5.83 - 81 0 0 -
27JUN25 39.00 P 0.00 0.00 0.00 6.37 - 82 0 0 -
27JUN25 40.00 P 0.00 0.00 0.00 6.94 - 81 0 0 -
27JUN25 41.00 P 0.00 0.00 0.00 7.55 - 81 0 0 -
27JUN25 42.00 P 0.00 0.00 0.00 8.17 - 82 0 0 -
27JUN25 43.00 P 0.00 0.00 0.00 8.78 - 81 0 0 -
27JUN25 44.00 P 0.00 0.00 0.00 9.46 - 82 0 0 -
27JUN25 45.00 P 0.00 0.00 0.00 10.15 - 82 0 0 -
27JUN25 46.00 P 0.00 0.00 0.00 10.83 - 81 0 0 -
29SEP25 28.00 P 0.00 0.00 0.00 3.28 - 81 0 0 -
29SEP25 29.00 P 0.00 0.00 0.00 3.69 - 82 0 0 -
29SEP25 30.00 P 0.00 0.00 0.00 4.09 - 82 0 0 -
29SEP25 31.00 P 0.00 0.00 0.00 4.49 - 81 0 0 -
29SEP25 32.00 P 0.00 0.00 0.00 4.97 - 81 0 0 -
29SEP25 33.00 P 0.00 0.00 0.00 5.45 - 81 0 0 -
29SEP25 34.00 P 0.00 0.00 0.00 5.94 - 82 0 0 -
29SEP25 35.00 P 0.00 0.00 0.00 6.42 - 81 0 0 -
29SEP25 36.00 P 0.00 0.00 0.00 6.98 - 82 0 0 -
29SEP25 37.00 P 0.00 0.00 0.00 7.54 - 82 0 0 -
29SEP25 38.00 P 0.00 0.00 0.00 8.10 - 82 0 0 -
29SEP25 39.00 P 0.00 0.00 0.00 8.66 - 81 0 0 -
29SEP25 40.00 P 0.00 0.00 0.00 9.26 - 81 0 0 -
29SEP25 41.00 P 0.00 0.00 0.00 9.90 - 82 0 0 -
29SEP25 42.00 P 0.00 0.00 0.00 10.53 - 81 0 0 -
29SEP25 43.00 P 0.00 0.00 0.00 11.17 - 81 0 0 -
29SEP25 44.00 P 0.00 0.00 0.00 11.81 - 81 0 0 -
29SEP25 45.00 P 0.00 0.00 0.00 12.48 - 81 0 0 -
29SEP25 46.00 P 0.00 0.00 0.00 13.19 - 82 0 0 -
30DEC25 28.00 P 0.00 0.00 0.00 4.55 - 81 0 0 -
30DEC25 29.00 P 0.00 0.00 0.00 4.97 - 81 0 0 -
30DEC25 30.00 P 0.00 0.00 0.00 5.44 - 81 0 0 -
30DEC25 31.00 P 0.00 0.00 0.00 5.94 - 82 0 0 -
30DEC25 32.00 P 0.00 0.00 0.00 6.44 - 82 0 0 -
30DEC25 33.00 P 0.00 0.00 0.00 6.94 - 82 0 0 -
30DEC25 34.00 P 0.00 0.00 0.00 7.44 - 81 0 0 -
30DEC25 35.00 P 0.00 0.00 0.00 8.01 - 81 0 0 -
30DEC25 36.00 P 0.00 0.00 0.00 8.59 - 82 0 0 -
30DEC25 37.00 P 0.00 0.00 0.00 9.17 - 82 0 0 -
30DEC25 38.00 P 0.00 0.00 0.00 9.75 - 82 0 0 -
30DEC25 39.00 P 0.00 0.00 0.00 10.33 - 82 0 0 -
30DEC25 40.00 P 0.00 0.00 0.00 10.95 - 82 0 0 -
30DEC25 41.00 P 0.00 0.00 0.00 11.60 - 81 0 0 -
30DEC25 42.00 P 0.00 0.00 0.00 12.25 - 81 0 0 -
30DEC25 43.00 P 0.00 0.00 0.00 12.91 - 82 0 0 -
30DEC25 44.00 P 0.00 0.00 0.00 13.56 - 81 0 0 -
30DEC25 45.00 P 0.00 0.00 0.00 14.22 - 82 0 0 -
30DEC25 46.00 P 0.00 0.00 0.00 14.90 - 82 0 0 -
30MAR26 28.00 P 0.00 0.00 0.00 5.56 - 81 0 0 -
30MAR26 29.00 P 0.00 0.00 0.00 6.06 - 81 0 0 -
30MAR26 30.00 P 0.00 0.00 0.00 6.57 - 81 0 0 -
30MAR26 31.00 P 0.00 0.00 0.00 7.09 - 82 0 0 -
30MAR26 32.00 P 0.00 0.00 0.00 7.60 - 81 0 0 -
30MAR26 33.00 P 0.00 0.00 0.00 8.12 - 81 0 0 -
30MAR26 34.00 P 0.00 0.00 0.00 8.69 - 82 0 0 -
30MAR26 35.00 P 0.00 0.00 0.00 9.28 - 82 0 0 -
30MAR26 36.00 P 0.00 0.00 0.00 9.87 - 82 0 0 -
30MAR26 37.00 P 0.00 0.00 0.00 10.46 - 81 0 0 -
30MAR26 38.00 P 0.00 0.00 0.00 11.06 - 82 0 0 -
30MAR26 39.00 P 0.00 0.00 0.00 11.65 - 81 0 0 -
30MAR26 40.00 P 0.00 0.00 0.00 12.29 - 82 0 0 -
30MAR26 41.00 P 0.00 0.00 0.00 12.95 - 81 0 0 -
30MAR26 42.00 P 0.00 0.00 0.00 13.62 - 82 0 0 -
30MAR26 43.00 P 0.00 0.00 0.00 14.29 - 82 0 0 -
30MAR26 44.00 P 0.00 0.00 0.00 14.95 - 81 0 0 -
30MAR26 45.00 P 0.00 0.00 0.00 15.62 - 81 0 0 -
30MAR26 46.00 P 0.00 0.00 0.00 16.30 - 82 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 PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 49.15
14MAR25 33.00 C 0.00 0.00 0.00 16.15 +2.58 0 0 0 0
14MAR25 34.00 C 0.00 0.00 0.00 15.15 +2.58 0 0 0 0
14MAR25 35.00 C 0.00 0.00 0.00 14.15 +2.58 0 0 0 0
14MAR25 36.00 C 0.00 0.00 0.00 13.15 +2.58 0 0 0 0
14MAR25 37.00 C 0.00 0.00 0.00 12.15 +2.58 0 0 0 0
14MAR25 38.00 C 0.00 0.00 0.00 11.15 +2.58 0 0 0 0
14MAR25 39.00 C 0.00 0.00 0.00 10.15 +2.58 0 0 0 0
14MAR25 40.00 C 0.00 0.00 0.00 9.15 +2.58 0 0 0 0
14MAR25 41.00 C 0.00 0.00 0.00 8.15 +2.58 0 0 0 0
14MAR25 42.00 C 0.00 0.00 0.00 7.15 +2.58 0 0 0 0
14MAR25 43.00 C 0.00 0.00 0.00 6.15 +2.58 0 0 0 -3
14MAR25 44.00 C 0.00 0.00 0.00 5.15 +2.58 0 0 0 -513
14MAR25 45.00 C 0.00 0.00 0.00 4.15 +2.59 0 0 0 -1
14MAR25 46.00 C 3.30 3.30 3.30 3.15 +2.41 0 4 0 -178
14MAR25 47.00 C 0.54 2.42 0.54 2.15 +1.97 0 494 0 -513
14MAR25 48.00 C 0.06 1.54 0.06 1.15 +1.12 0 1,328 0 -709
14MAR25 49.00 C 0.06 0.66 0.05 0.15 +0.14 0 1,294 10 -880
14MAR25 50.00 C 0.02 0.18 0.02 0.00 -0.01 0 519 1,691 -4
14MAR25 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 930 0
14MAR25 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
14MAR25 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
14MAR25 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14MAR25 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 35.00 C 0.00 0.00 0.00 14.18 +2.60 86 0 0 0
21MAR25 36.00 C 0.00 0.00 0.00 13.18 +2.60 77 0 0 0
21MAR25 37.00 C 0.00 0.00 0.00 12.18 +2.60 68 0 0 0
21MAR25 38.00 C 0.00 0.00 0.00 11.18 +2.60 59 0 0 0
21MAR25 39.00 C 0.00 0.00 0.00 10.18 +2.60 41 0 0 0
21MAR25 40.00 C 0.00 0.00 0.00 9.18 +2.59 0 0 0 0
21MAR25 41.00 C 0.00 0.00 0.00 8.18 +2.58 0 0 0 0
21MAR25 42.00 C 0.00 0.00 0.00 7.18 +2.56 0 0 0 0
21MAR25 43.00 C 0.00 0.00 0.00 6.19 +2.50 40 0 0 0
21MAR25 44.00 C 0.00 0.00 0.00 5.21 +2.41 41 0 3 0
21MAR25 45.00 C 0.00 0.00 0.00 4.26 +2.24 42 0 0 0
21MAR25 46.00 C 0.00 0.00 0.00 3.37 +1.99 42 0 4 0
21MAR25 47.00 C 1.20 2.85 1.20 2.52 +1.61 41 26 13 0
21MAR25 48.00 C 0.83 2.25 0.80 1.89 +1.31 44 145 300 +60
21MAR25 49.00 C 0.35 1.53 0.35 1.35 +0.98 46 492 497 +183
21MAR25 50.00 C 0.34 1.13 0.34 0.92 +0.70 46 533 382 +224
21MAR25 52.50 C 0.13 0.50 0.13 0.36 +0.30 51 855 573 +383
21MAR25 55.00 C 0.08 0.20 0.08 0.13 +0.11 55 733 803 +592
21MAR25 57.50 C 0.04 0.08 0.04 0.05 +0.04 59 33 35 +33
21MAR25 60.00 C 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
21MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 30.18 +2.60 143 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 29.68 +2.60 115 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 29.18 +2.60 0 0 17 0
28MAR25 21.00 C 0.00 0.00 0.00 28.18 +2.60 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 27.18 +2.59 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 26.19 +2.60 133 0 60 0
28MAR25 24.00 C 0.00 0.00 0.00 25.19 +2.60 122 0 0 0
28MAR25 25.00 C 24.34 24.37 24.12 24.16 +2.57 0 700 700 +700
28MAR25 26.00 C 0.00 0.00 0.00 23.19 +2.60 81 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 22.19 +2.60 0 0 11 0
28MAR25 28.00 C 21.22 21.22 21.12 21.16 +2.56 0 549 549 +549
28MAR25 29.00 C 0.00 0.00 0.00 20.19 +2.59 0 0 60 0
28MAR25 30.00 C 0.00 0.00 0.00 19.20 +2.60 87 0 204 0
28MAR25 31.00 C 0.00 0.00 0.00 18.20 +2.60 78 0 183 0
28MAR25 32.00 C 0.00 0.00 0.00 17.20 +2.60 67 0 2,167 0
28MAR25 33.00 C 0.00 0.00 0.00 16.20 +2.60 0 0 3,565 0
28MAR25 34.00 C 0.00 0.00 0.00 15.20 +2.59 0 0 5,537 0
28MAR25 35.00 C 13.63 14.41 13.63 14.31 +2.72 95 90 6,600 +86
28MAR25 36.00 C 13.41 13.41 13.41 13.21 +2.63 58 50 2,655 +28
28MAR25 37.00 C 12.27 12.72 12.10 12.21 +2.60 51 433 1,443 -77
28MAR25 38.00 C 11.10 11.75 11.10 11.21 +2.59 44 431 1,872 -142
28MAR25 39.00 C 10.55 10.55 10.55 10.21 +2.59 31 1 928 -1
28MAR25 40.00 C 0.00 0.00 0.00 9.22 +2.58 43 0 2,162 0
28MAR25 41.00 C 0.00 0.00 0.00 8.23 +2.56 42 0 1,922 0
28MAR25 42.00 C 6.70 7.54 6.70 7.32 +2.57 50 106 4,947 -32
28MAR25 43.00 C 5.30 6.60 5.30 6.29 +2.43 41 9 8,821 -9
28MAR25 44.00 C 4.60 4.80 4.60 5.36 +2.37 41 38 1,909 -7
28MAR25 45.00 C 2.67 4.80 2.67 4.47 +2.23 41 534 5,155 +57
28MAR25 46.00 C 2.43 4.00 2.33 3.53 +1.86 36 323 7,097 -229
28MAR25 47.00 C 1.46 3.25 1.46 2.80 +1.65 37 71 12,222 -2
28MAR25 48.00 C 1.02 2.50 1.02 2.15 +1.35 38 929 8,624 +216
28MAR25 49.00 C 0.71 2.00 0.69 1.70 +1.16 41 1,033 12,666 -38
28MAR25 50.00 C 0.49 1.55 0.49 1.25 +0.87 41 3,161 26,794 +655
28MAR25 52.50 C 0.21 0.77 0.21 0.59 +0.46 44 5,475 12,202 +2,963
28MAR25 55.00 C 0.12 0.39 0.12 0.27 +0.22 47 2,760 11,893 +472
28MAR25 57.50 C 0.09 0.18 0.09 0.13 +0.11 50 556 4,060 +183
28MAR25 60.00 C 0.06 0.10 0.06 0.06 +0.05 52 493 3,401 +147
28MAR25 62.50 C 0.05 0.06 0.05 0.03 +0.02 55 126 3,501 -117
28MAR25 65.00 C 0.02 0.04 0.02 0.02 +0.01 60 21 4,292 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5,262 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4,263 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 847 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,607 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2,640 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 319 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 163 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 397 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 109 0 980 0
29APR25 29.00 C 0.00 0.00 0.00 20.30 +2.60 51 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 19.30 +2.60 0 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 18.31 +2.60 45 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 17.31 +2.60 0 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 16.32 +2.60 39 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 15.32 +2.59 0 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 14.33 +2.59 34 0 90 0
29APR25 36.00 C 0.00 0.00 0.00 13.33 +2.58 0 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 12.34 +2.52 29 0 37 0
29APR25 38.00 C 0.00 0.00 0.00 11.35 +2.55 29 0 59 0
29APR25 39.00 C 0.00 0.00 0.00 10.37 +2.52 30 0 30 0
29APR25 40.00 C 8.36 8.90 8.30 9.41 +2.48 31 3 720 -1
29APR25 41.00 C 0.00 0.00 0.00 8.47 +2.42 32 0 355 0
29APR25 42.00 C 0.00 0.00 0.00 7.56 +2.31 32 0 1,802 0
29APR25 43.00 C 7.04 7.04 7.04 6.69 +2.26 33 30 1,304 0
29APR25 44.00 C 5.91 6.02 5.91 5.87 +2.11 33 6 845 -3
29APR25 45.00 C 3.45 5.55 3.45 5.15 +2.05 35 62 1,498 -31
29APR25 46.00 C 4.54 4.54 4.54 4.47 +1.94 35 5 2,199 -3
29APR25 47.00 C 2.80 3.87 2.80 3.85 +1.78 36 1,063 3,805 0
29APR25 48.00 C 2.09 3.37 2.08 3.23 +1.53 36 572 3,592 +398
29APR25 49.00 C 1.66 3.00 1.66 2.77 +1.37 37 460 1,568 +9
29APR25 50.00 C 1.46 2.50 1.46 2.33 +1.17 37 898 6,460 +334
29APR25 52.50 C 0.96 1.74 0.96 1.55 +0.83 39 1,206 2,501 -16
29APR25 55.00 C 0.59 1.17 0.56 1.04 +0.58 41 2,156 7,040 +1,270
29APR25 57.50 C 0.49 0.81 0.49 0.69 +0.39 43 826 3,226 +343
29APR25 60.00 C 0.37 0.56 0.37 0.47 +0.26 45 422 3,459 -131
29APR25 62.50 C 0.28 0.36 0.28 0.32 +0.17 46 1,792 2,141 +1,670
29APR25 65.00 C 0.27 0.27 0.24 0.23 +0.12 48 303 366 -105
29APR25 67.50 C 0.14 0.18 0.14 0.17 +0.09 50 340 477 +131
29APR25 70.00 C 0.13 0.13 0.13 0.13 +0.06 52 234 520 -61
29APR25 72.50 C 0.12 0.12 0.11 0.10 +0.05 54 308 1,246 -30
29APR25 75.00 C 0.00 0.00 0.00 0.07 +0.03 55 0 415 0
29MAY25 31.00 C 0.00 0.00 0.00 18.41 +2.60 34 0 10 0
29MAY25 32.00 C 0.00 0.00 0.00 17.42 +2.60 33 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 16.42 +2.59 0 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 15.43 +2.59 0 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 14.45 +2.59 29 0 0 0
29MAY25 36.00 C 13.37 13.97 13.37 13.46 +2.55 28 60 689 0
29MAY25 37.00 C 0.00 0.00 0.00 12.49 +2.57 29 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 11.52 +2.54 29 0 5 0
29MAY25 39.00 C 0.00 0.00 0.00 10.58 +2.50 30 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 9.66 +2.45 31 0 53 0
29MAY25 41.00 C 0.00 0.00 0.00 8.77 +2.37 31 0 374 0
29MAY25 42.00 C 0.00 0.00 0.00 7.93 +2.29 32 0 287 0
29MAY25 43.00 C 5.73 7.01 5.73 7.13 +2.26 32 109 893 +89
29MAY25 44.00 C 0.00 0.00 0.00 6.39 +2.16 33 0 514 0
29MAY25 45.00 C 0.00 0.00 0.00 5.70 +2.07 33 0 565 0
29MAY25 46.00 C 5.15 5.15 5.15 4.95 +1.81 32 1 1,470 0
29MAY25 47.00 C 3.52 4.55 3.47 4.41 +1.70 34 74 2,568 -1
29MAY25 48.00 C 3.19 4.07 3.19 3.85 +1.50 34 117 2,057 +29
29MAY25 49.00 C 3.03 3.60 2.95 3.40 +1.35 35 965 1,736 +177
29MAY25 50.00 C 1.93 3.18 1.93 3.00 +1.21 35 233 2,234 +212
29MAY25 52.50 C 1.71 2.29 1.71 2.24 +0.95 38 427 2,226 +44
29MAY25 55.00 C 1.08 1.70 1.08 1.69 +0.74 40 790 10,952 +619
29MAY25 57.50 C 0.89 1.26 0.89 1.30 +0.59 42 372 2,639 +356
29MAY25 60.00 C 0.74 0.94 0.74 1.03 +0.48 44 206 1,874 +171
29MAY25 62.50 C 0.57 0.70 0.57 0.82 +0.38 46 2,024 1,967 -1,460
29MAY25 65.00 C 0.37 0.55 0.37 0.68 +0.32 48 254 727 +224
29MAY25 67.50 C 0.33 0.43 0.33 0.57 +0.27 50 743 1,312 +743
29MAY25 70.00 C 0.30 0.32 0.30 0.49 +0.23 53 345 807 +336
29MAY25 72.50 C 0.00 0.00 0.00 0.42 +0.19 55 0 140 0
29MAY25 75.00 C 0.00 0.00 0.00 0.38 +0.18 57 0 250 0
27JUN25 21.00 C 0.00 0.00 0.00 28.34 +2.60 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 27.35 +2.60 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 26.36 +2.60 0 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 25.37 +2.60 0 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 24.38 +2.60 42 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 23.39 +2.60 43 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 22.40 +2.60 42 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 21.41 +2.60 41 0 105 0
27JUN25 29.00 C 0.00 0.00 0.00 20.42 +2.60 39 0 160 0
27JUN25 30.00 C 18.56 18.90 18.56 19.43 +2.60 38 64 806 -34
27JUN25 31.00 C 19.00 19.00 19.00 18.43 +2.59 0 1 363 -1
27JUN25 32.00 C 0.00 0.00 0.00 17.44 +2.59 0 0 1,029 0
27JUN25 33.00 C 0.00 0.00 0.00 16.45 +2.59 0 0 1,031 0
27JUN25 34.00 C 0.00 0.00 0.00 15.47 +2.60 30 0 7,932 0
27JUN25 35.00 C 0.00 0.00 0.00 14.48 +2.59 29 0 1,654 0
27JUN25 36.00 C 0.00 0.00 0.00 13.50 +2.58 29 0 8,243 0
27JUN25 37.00 C 0.00 0.00 0.00 12.67 +2.70 38 0 12,219 0
27JUN25 38.00 C 0.00 0.00 0.00 11.58 +2.53 30 0 392 0
27JUN25 39.00 C 0.00 0.00 0.00 10.64 +2.49 30 0 157 0
27JUN25 40.00 C 9.04 9.10 9.04 9.74 +2.43 31 90 3,735 -20
27JUN25 41.00 C 7.98 9.32 7.96 8.87 +2.36 32 494 2,039 +1
27JUN25 42.00 C 8.15 8.15 8.15 8.04 +2.40 32 60 6,427 0
27JUN25 43.00 C 0.00 0.00 0.00 7.26 +2.09 33 0 11,342 0
27JUN25 44.00 C 0.00 0.00 0.00 6.54 +1.97 33 0 10,906 0
27JUN25 45.00 C 5.92 6.00 5.92 6.00 +2.06 35 31 2,784 +30
27JUN25 46.00 C 4.30 4.48 4.27 5.32 +1.88 35 280 6,382 +37
27JUN25 47.00 C 3.74 4.41 3.74 4.74 +1.73 35 283 6,524 -85
27JUN25 48.00 C 3.41 3.70 3.31 4.23 +1.58 36 223 3,049 +140
27JUN25 49.00 C 3.31 3.92 3.31 3.84 +1.50 37 289 3,144 +135
27JUN25 50.00 C 2.33 3.55 2.28 3.43 +1.38 37 1,772 14,493 +871
27JUN25 52.50 C 1.75 2.67 1.68 2.56 +1.06 38 546 12,656 +372
27JUN25 55.00 C 1.21 2.12 1.21 1.91 +0.79 39 454 15,657 +216
27JUN25 57.50 C 0.00 0.00 0.00 1.44 +0.60 40 0 4,535 0
27JUN25 60.00 C 1.18 1.25 1.10 1.10 +0.46 42 103 24,415 +40
27JUN25 62.50 C 0.66 0.92 0.66 0.84 +0.34 43 300 3,758 +100
27JUN25 65.00 C 0.46 0.76 0.46 0.68 +0.26 44 420 6,218 +390
27JUN25 67.50 C 0.00 0.00 0.00 0.57 +0.22 46 0 3,220 0
27JUN25 70.00 C 0.35 0.35 0.35 0.49 +0.19 48 1 3,864 +1
27JUN25 72.50 C 0.00 0.00 0.00 0.42 +0.16 49 0 862 0
27JUN25 75.00 C 0.00 0.00 0.00 0.38 +0.15 51 0 831 0
27JUN25 77.50 C 0.00 0.00 0.00 0.24 +0.03 50 0 626 0
27JUN25 80.00 C 0.00 0.00 0.00 0.20 0.00 50 0 904 0
27JUN25 82.50 C 0.18 0.18 0.18 0.18 0.00 52 60 62 +58
27JUN25 85.00 C 0.00 0.00 0.00 0.16 -0.01 53 0 317 0
27JUN25 87.50 C 0.00 0.00 0.00 0.14 -0.02 54 0 17 0
27JUN25 90.00 C 0.00 0.00 0.00 0.13 -0.02 56 0 1,112 0
29SEP25 22.00 C 0.00 0.00 0.00 27.35 +2.60 0 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 26.36 +2.60 0 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 25.37 +2.60 41 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 24.38 +2.60 41 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 23.39 +2.60 40 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 22.40 +2.60 39 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 21.42 +2.61 41 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 20.43 +2.61 39 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 19.45 +2.62 39 0 126 0
29SEP25 31.00 C 0.00 0.00 0.00 18.48 +2.64 39 0 242 0
29SEP25 32.00 C 0.00 0.00 0.00 17.52 +2.66 39 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 16.57 +2.68 39 0 64 0
29SEP25 34.00 C 0.00 0.00 0.00 15.64 +2.71 39 0 5 0
29SEP25 35.00 C 14.97 14.97 14.65 14.65 +2.65 36 66 228 +36
29SEP25 36.00 C 0.00 0.00 0.00 13.82 +2.73 38 0 265 0
29SEP25 37.00 C 0.00 0.00 0.00 12.94 +2.71 38 0 95 0
29SEP25 38.00 C 0.00 0.00 0.00 12.09 +2.68 38 0 225 0
29SEP25 39.00 C 0.00 0.00 0.00 11.27 +2.65 38 0 230 0
29SEP25 40.00 C 10.44 10.55 10.44 10.48 +2.58 38 44 553 +16
29SEP25 41.00 C 0.00 0.00 0.00 9.73 +2.50 37 0 3,246 0
29SEP25 42.00 C 0.00 0.00 0.00 9.01 +2.41 37 0 3,284 0
29SEP25 43.00 C 0.00 0.00 0.00 8.32 +2.39 37 0 2,339 0
29SEP25 44.00 C 0.00 0.00 0.00 7.67 +2.30 37 0 4,319 0
29SEP25 45.00 C 5.30 5.30 5.30 7.04 +2.17 37 4 2,920 0
29SEP25 46.00 C 6.26 6.26 6.26 6.28 +1.82 35 2 4,865 -2
29SEP25 47.00 C 0.00 0.00 0.00 5.74 +1.67 35 0 4,776 0
29SEP25 48.00 C 0.00 0.00 0.00 5.24 +1.51 35 0 4,529 0
29SEP25 49.00 C 3.82 4.01 3.82 4.81 +1.38 35 22 3,615 0
29SEP25 50.00 C 4.11 4.59 3.99 4.45 +1.31 36 1,220 5,539 +1,152
29SEP25 52.50 C 0.00 0.00 0.00 3.63 +1.05 36 0 21,973 0
29SEP25 55.00 C 3.08 3.08 3.08 3.08 +0.93 38 10 34,871 0
29SEP25 57.50 C 0.00 0.00 0.00 2.63 +0.83 39 0 1,373 0
29SEP25 60.00 C 1.84 2.14 1.84 2.28 +0.76 41 70 2,165 +14
29SEP25 62.50 C 0.00 0.00 0.00 2.01 +0.70 42 0 26,585 0
29SEP25 65.00 C 0.00 0.00 0.00 1.77 +0.64 43 2,000 3,742 +2,000
29SEP25 67.50 C 1.06 1.06 1.06 1.59 +0.60 45 170 896 0
29SEP25 70.00 C 1.02 1.02 1.02 1.45 +0.57 46 170 3,027 0
29SEP25 72.50 C 0.00 0.00 0.00 1.31 +0.53 48 0 2,439 0
29SEP25 75.00 C 0.00 0.00 0.00 1.22 +0.51 49 0 1,010 0
29SEP25 77.50 C 0.00 0.00 0.00 1.14 +0.49 50 0 463 0
29SEP25 80.00 C 0.54 0.54 0.54 1.07 +0.48 52 1 263 0
29SEP25 82.50 C 0.00 0.00 0.00 1.00 +0.45 53 0 90 0
29SEP25 85.00 C 0.00 0.00 0.00 0.96 +0.44 55 0 445 0
29SEP25 87.50 C 0.00 0.00 0.00 0.95 +0.46 56 0 170 0
29SEP25 90.00 C 0.00 0.00 0.00 0.93 +0.46 58 0 744 0
30DEC25 29.00 C 0.00 0.00 0.00 20.43 +2.61 35 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 19.45 +2.61 35 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 18.48 +2.61 34 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.52 +2.61 34 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 16.57 +2.60 34 0 86 0
30DEC25 34.00 C 0.00 0.00 0.00 15.64 +2.57 33 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 14.65 +2.45 31 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 13.82 +2.46 32 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 12.94 +2.35 32 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 12.12 +2.27 32 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 11.37 +2.20 32 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 10.65 +2.13 32 0 469 0
30DEC25 41.00 C 0.00 0.00 0.00 9.99 +2.05 33 0 471 0
30DEC25 42.00 C 8.60 9.50 8.60 9.35 +1.98 33 7 216 -2
30DEC25 43.00 C 0.00 0.00 0.00 8.77 +2.11 33 0 154 0
30DEC25 44.00 C 0.00 0.00 0.00 8.22 +2.02 33 0 518 0
30DEC25 45.00 C 0.00 0.00 0.00 7.70 +1.95 34 0 4,072 0
30DEC25 46.00 C 7.00 7.00 7.00 7.02 +1.65 33 2 1,036 -2
30DEC25 47.00 C 6.56 6.56 6.56 6.57 +1.58 33 2 871 0
30DEC25 48.00 C 5.09 5.09 5.07 6.16 +1.52 33 200 806 0
30DEC25 49.00 C 0.00 0.00 0.00 5.79 +1.45 34 0 924 0
30DEC25 50.00 C 4.96 5.36 4.96 5.43 +1.39 34 378 1,663 +310
30DEC25 52.50 C 0.00 0.00 0.00 4.64 +1.25 35 0 616 0
30DEC25 55.00 C 0.00 0.00 0.00 3.97 +1.12 36 14 2,110 -14
30DEC25 57.50 C 0.00 0.00 0.00 3.40 +0.99 36 14 927 +11
30DEC25 60.00 C 2.24 2.89 2.24 2.95 +0.89 37 10,022 25,152 +4
30DEC25 62.50 C 0.00 0.00 0.00 2.53 +0.78 38 0 1,627 0
30DEC25 65.00 C 1.61 2.07 1.61 2.22 +0.71 38 401 7,254 +401
30DEC25 67.50 C 0.00 0.00 0.00 1.93 +0.63 39 0 222 0
30DEC25 70.00 C 0.00 0.00 0.00 1.71 +0.57 40 10,000 10,519 +10,000
30DEC25 72.50 C 0.00 0.00 0.00 1.51 +0.51 40 0 136 0
30DEC25 75.00 C 0.00 0.00 0.00 1.34 +0.47 41 0 54 0
30DEC25 77.50 C 0.00 0.00 0.00 1.21 +0.40 42 0 260 0
30MAR26 33.00 C 0.00 0.00 0.00 16.64 +2.41 30 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.76 +2.34 30 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.92 +2.28 31 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 14.13 +2.22 31 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.37 +2.16 31 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.66 +2.10 32 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.97 +2.04 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.34 +1.99 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 10.73 +1.93 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.15 +1.90 33 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 9.62 +2.07 33 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.08 +1.99 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.61 +1.96 33 0 518 0
30MAR26 46.00 C 0.00 0.00 0.00 7.91 +1.64 32 0 241 0
30MAR26 47.00 C 0.00 0.00 0.00 7.47 +1.58 33 0 101 0
30MAR26 48.00 C 6.99 6.99 6.99 7.08 +1.57 33 1 104 0
30MAR26 49.00 C 0.00 0.00 0.00 6.72 +1.52 33 0 0 0
30MAR26 50.00 C 5.40 6.14 5.40 6.36 +1.46 34 32 52 +32
30MAR26 52.50 C 0.00 0.00 0.00 5.57 +1.35 34 0 82 0
30MAR26 55.00 C 4.22 4.57 4.22 4.86 +1.20 35 6 86 +5
30MAR26 57.50 C 0.00 0.00 0.00 4.31 +1.11 36 0 0 0
30MAR26 60.00 C 3.60 3.60 3.60 3.78 +0.99 36 1 109 +1
30MAR26 62.50 C 0.00 0.00 0.00 3.39 +0.93 37 0 168 0
30MAR26 65.00 C 2.78 2.78 2.78 2.99 +0.81 38 13 83 +13
30MAR26 67.50 C 0.00 0.00 0.00 2.71 +0.78 38 0 119 0
30MAR26 70.00 C 0.00 0.00 0.00 2.43 +0.69 39 0 77 0
30MAR26 72.50 C 1.90 1.90 1.90 2.19 +0.64 40 14 16 +14
30MAR26 75.00 C 1.41 1.41 1.41 2.01 +0.60 40 3 13 +3
TOTAL CALL 72,111 651,106 +25,632
14MAR25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
14MAR25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
14MAR25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 512 0
14MAR25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
14MAR25 44.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 89 0
14MAR25 45.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 489 0
14MAR25 46.00 P 0.04 0.04 0.01 0.00 -0.20 0 107 816 -94
14MAR25 47.00 P 0.10 0.10 0.01 0.00 -0.65 0 290 1,179 +171
14MAR25 48.00 P 0.80 0.80 0.01 0.00 -1.51 0 231 735 -47
14MAR25 49.00 P 1.75 1.75 0.04 0.00 -2.46 0 539 416 +221
14MAR25 50.00 P 2.40 2.40 0.50 0.85 -2.60 0 114 0 -110
14MAR25 52.50 P 0.00 0.00 0.00 3.35 -2.60 0 0 0 0
14MAR25 55.00 P 0.00 0.00 0.00 5.85 -2.60 0 0 0 0
14MAR25 57.50 P 0.00 0.00 0.00 8.35 -2.60 0 0 0 0
14MAR25 60.00 P 0.00 0.00 0.00 10.85 -2.60 0 0 0 0
14MAR25 62.50 P 0.00 0.00 0.00 13.35 -2.60 0 0 0 0
14MAR25 65.00 P 0.00 0.00 0.00 15.85 -2.60 0 0 0 0
14MAR25 67.50 P 0.00 0.00 0.00 18.35 -2.60 0 0 0 0
14MAR25 70.00 P 0.00 0.00 0.00 20.85 -2.60 0 0 0 0
14MAR25 72.50 P 0.00 0.00 0.00 23.35 -2.60 0 0 0 0
14MAR25 75.00 P 0.00 0.00 0.00 25.85 -2.60 0 0 0 0
21MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
21MAR25 41.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
21MAR25 42.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 170 0
21MAR25 43.00 P 0.05 0.05 0.03 0.01 -0.09 42 66 146 +20
21MAR25 44.00 P 0.13 0.13 0.06 0.03 -0.20 42 65 290 -45
21MAR25 45.00 P 0.29 0.29 0.10 0.08 -0.36 42 112 205 +21
21MAR25 46.00 P 0.49 0.49 0.17 0.20 -0.59 44 787 933 +572
21MAR25 47.00 P 0.96 0.96 0.33 0.39 -0.94 44 1,551 1,044 +558
21MAR25 48.00 P 1.14 1.16 0.61 0.69 -1.34 44 496 465 +324
21MAR25 49.00 P 2.04 2.04 0.99 1.15 -1.62 45 313 280 +271
21MAR25 50.00 P 2.60 2.60 1.54 1.74 -1.90 47 145 153 +145
21MAR25 52.50 P 3.70 3.85 3.52 3.67 -2.31 51 24 24 +24
21MAR25 55.00 P 0.00 0.00 0.00 5.95 -2.50 55 0 0 0
21MAR25 57.50 P 0.00 0.00 0.00 8.37 -2.58 57 0 0 0
21MAR25 60.00 P 0.00 0.00 0.00 10.85 -2.60 0 0 0 0
21MAR25 62.50 P 0.00 0.00 0.00 13.35 -2.60 0 0 0 0
21MAR25 65.00 P 0.00 0.00 0.00 15.85 -2.60 0 0 0 0
21MAR25 67.50 P 0.00 0.00 0.00 18.35 -2.60 0 0 0 0
21MAR25 70.00 P 0.00 0.00 0.00 20.85 -2.60 0 0 0 0
21MAR25 72.50 P 0.00 0.00 0.00 23.35 -2.60 0 0 0 0
21MAR25 75.00 P 0.00 0.00 0.00 25.85 -2.60 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 178 0 429 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 169 0 1,389 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 160 0 168 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 152 0 114 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 144 0 510 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 136 0 647 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1,987 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 122 0 333 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,266 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,033 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,238 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 14,562 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2,975 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6,678 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 8,862 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11,443 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5,431 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3,285 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3,039 0
28MAR25 38.00 P 0.03 0.03 0.03 0.01 0.00 53 2 3,170 -1
28MAR25 39.00 P 0.03 0.03 0.03 0.01 0.00 49 1 3,100 0
28MAR25 40.00 P 0.04 0.04 0.04 0.01 -0.02 44 601 8,936 0
28MAR25 41.00 P 0.06 0.06 0.06 0.02 -0.03 43 20 3,629 0
28MAR25 42.00 P 0.09 0.09 0.08 0.04 -0.07 42 70 8,365 -70
28MAR25 43.00 P 0.14 0.14 0.09 0.08 -0.14 42 174 6,501 -13
28MAR25 44.00 P 0.20 0.20 0.14 0.15 -0.23 41 372 6,077 -109
28MAR25 45.00 P 0.48 0.48 0.21 0.25 -0.39 40 542 8,058 -257
28MAR25 46.00 P 0.70 0.70 0.35 0.41 -0.62 40 1,457 6,176 +235
28MAR25 47.00 P 1.08 1.13 0.55 0.65 -0.90 40 1,755 6,557 +252
28MAR25 48.00 P 1.80 1.80 0.87 0.97 -1.23 39 1,612 8,813 -56
28MAR25 49.00 P 1.88 1.88 1.30 1.44 -1.52 40 1,456 3,809 -98
28MAR25 50.00 P 2.45 2.45 1.91 2.06 -1.72 42 281 7,547 +4
28MAR25 52.50 P 4.88 4.88 3.70 3.91 -2.12 45 121 4,402 +1
28MAR25 55.00 P 6.00 6.00 6.00 6.22 -2.24 54 5 1,182 0
28MAR25 57.50 P 0.00 0.00 0.00 8.42 -2.53 49 0 75 0
28MAR25 60.00 P 0.00 0.00 0.00 10.87 -2.58 52 0 1,538 0
28MAR25 62.50 P 0.00 0.00 0.00 13.35 -2.60 0 0 220 0
28MAR25 65.00 P 0.00 0.00 0.00 15.85 -2.60 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 18.35 -2.60 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 20.85 -2.60 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 23.35 -2.60 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 25.85 -2.60 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 28.35 -2.60 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 30.85 -2.60 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 33.35 -2.60 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 35.85 -2.60 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 38.35 -2.60 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 40.85 -2.60 0 0 0 0
29APR25 29.00 P 0.04 0.04 0.04 0.01 0.00 57 10 10 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,117 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 388 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 329 0
29APR25 34.00 P 0.05 0.05 0.05 0.01 0.00 41 60 511 +60
29APR25 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 509 0
29APR25 36.00 P 0.08 0.08 0.08 0.01 -0.01 35 2 5,890 0
29APR25 37.00 P 0.08 0.08 0.08 0.01 -0.02 32 2 943 0
29APR25 38.00 P 0.00 0.00 0.00 0.01 -0.05 30 0 2,177 0
29APR25 39.00 P 0.00 0.00 0.00 0.03 -0.08 31 0 1,551 0
29APR25 40.00 P 0.17 0.17 0.15 0.06 -0.12 31 1,092 9,521 +878
29APR25 41.00 P 0.22 0.22 0.19 0.12 -0.18 32 216 2,045 0
29APR25 42.00 P 0.30 0.30 0.25 0.20 -0.28 32 558 3,605 +386
29APR25 43.00 P 0.49 0.49 0.35 0.34 -0.33 33 316 3,703 +79
29APR25 44.00 P 0.68 0.70 0.49 0.52 -0.43 34 1,579 7,706 +524
29APR25 45.00 P 1.05 1.05 0.67 0.77 -0.54 34 346 6,219 +25
29APR25 46.00 P 1.30 1.30 0.93 1.05 -0.71 35 462 6,983 +217
29APR25 47.00 P 1.91 1.93 1.31 1.38 -0.93 34 443 3,086 +263
29APR25 48.00 P 2.45 2.45 1.68 1.80 -1.15 35 51 716 +1
29APR25 49.00 P 3.09 3.09 2.18 2.34 -1.31 36 288 1,176 +168
29APR25 50.00 P 3.50 3.50 2.77 2.93 -1.48 37 217 500 +161
29APR25 52.50 P 0.00 0.00 0.00 4.70 -1.79 39 0 40 0
29APR25 55.00 P 0.00 0.00 0.00 6.69 -2.05 41 0 177 0
29APR25 57.50 P 0.00 0.00 0.00 8.82 -2.26 42 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 11.11 -2.39 44 0 0 0
29APR25 62.50 P 13.72 13.72 13.31 13.58 -2.39 49 1,100 1,100 +1,100
29APR25 65.00 P 16.10 16.10 15.72 15.99 -2.46 52 1,100 1,100 +1,100
29APR25 67.50 P 0.00 0.00 0.00 18.38 -2.57 50 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 20.86 -2.59 52 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 23.35 -2.60 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 25.85 -2.60 0 0 0 0
29MAY25 31.00 P 0.06 0.06 0.06 0.01 0.00 39 11 445 0
29MAY25 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29MAY25 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 441 0
29MAY25 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 639 0
29MAY25 35.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 596 0
29MAY25 36.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 929 0
29MAY25 37.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 1,675 0
29MAY25 38.00 P 0.21 0.21 0.21 0.06 -0.06 30 2 1,123 -2
29MAY25 39.00 P 0.00 0.00 0.00 0.11 -0.10 30 0 400 0
29MAY25 40.00 P 0.30 0.30 0.29 0.18 -0.16 31 179 1,496 -5
29MAY25 41.00 P 0.42 0.44 0.40 0.29 -0.23 31 270 587 -208
29MAY25 42.00 P 0.61 0.61 0.51 0.45 -0.31 32 511 3,834 -163
29MAY25 43.00 P 0.88 0.88 0.69 0.65 -0.42 33 50 3,907 -8
29MAY25 44.00 P 1.26 1.26 0.90 0.91 -0.53 33 97 3,156 +29
29MAY25 45.00 P 1.36 1.36 1.27 1.22 -0.66 34 54 2,950 -49
29MAY25 46.00 P 1.75 1.75 1.54 1.59 -0.81 35 97 3,546 +2
29MAY25 47.00 P 2.39 2.39 2.00 2.03 -0.94 35 51 2,920 +30
29MAY25 48.00 P 3.24 3.24 2.48 2.52 -1.09 36 63 1,971 +50
29MAY25 49.00 P 3.78 3.78 3.01 3.06 -1.27 37 48 2,358 +45
29MAY25 50.00 P 3.85 3.85 3.52 3.68 -1.40 38 109 628 +42
29MAY25 52.50 P 5.80 5.80 5.22 5.43 -1.50 40 516 530 +298
29MAY25 55.00 P 7.30 7.30 7.30 7.38 -1.71 42 10 96 +8
29MAY25 57.50 P 0.00 0.00 0.00 9.32 -2.05 43 0 0 0
29MAY25 60.00 P 11.38 11.61 11.38 11.59 -2.13 45 57 485 +57
29MAY25 62.50 P 0.00 0.00 0.00 13.86 -2.26 47 0 30 0
29MAY25 65.00 P 0.00 0.00 0.00 16.22 -2.34 49 0 47 0
29MAY25 67.50 P 0.00 0.00 0.00 18.62 -2.39 51 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 21.04 -2.45 53 0 136 0
29MAY25 72.50 P 0.00 0.00 0.00 23.49 -2.48 55 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 25.95 -2.51 57 0 120 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 121 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 122 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 853 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 531 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 723 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 439 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 708 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5,220 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,264 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6,267 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3,303 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2,634 0
27JUN25 33.00 P 0.17 0.17 0.17 0.02 -0.01 29 3 11,716 0
27JUN25 34.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 7,696 0
27JUN25 35.00 P 0.00 0.00 0.00 0.05 -0.05 29 0 1,983 0
27JUN25 36.00 P 0.00 0.00 0.00 0.09 -0.08 29 0 5,052 0
27JUN25 37.00 P 0.00 0.00 0.00 0.16 -0.11 30 0 14,825 0
27JUN25 38.00 P 0.38 0.38 0.38 0.25 -0.17 30 2 1,687 0
27JUN25 39.00 P 0.51 0.53 0.50 0.38 -0.24 31 372 2,389 +296
27JUN25 40.00 P 0.80 0.80 0.63 0.54 -0.33 31 412 22,660 +33
27JUN25 41.00 P 0.00 0.00 0.00 0.77 -0.41 32 0 5,468 0
27JUN25 42.00 P 1.36 1.36 1.17 1.04 -0.50 33 6 6,107 +2
27JUN25 43.00 P 1.32 1.44 1.32 1.36 -0.57 33 11 4,732 -1
27JUN25 44.00 P 2.09 2.09 1.91 1.72 -0.63 34 23 10,667 -8
27JUN25 45.00 P 2.52 2.52 2.05 2.10 -0.81 34 107 6,901 -60
27JUN25 46.00 P 2.87 2.87 2.54 2.53 -0.94 34 127 6,199 -14
27JUN25 47.00 P 2.95 3.13 2.92 3.02 -1.08 34 75 4,144 +71
27JUN25 48.00 P 3.55 3.72 3.42 3.57 -1.22 34 272 1,501 -77
27JUN25 49.00 P 4.41 4.43 4.02 4.17 -1.35 35 968 1,315 +530
27JUN25 50.00 P 5.12 5.12 4.60 4.81 -1.46 35 379 2,736 -30
27JUN25 52.50 P 6.67 6.69 6.40 6.54 -1.85 36 503 949 -427
27JUN25 55.00 P 0.00 0.00 0.00 8.58 -1.98 38 0 1,937 0
27JUN25 57.50 P 0.00 0.00 0.00 10.74 -2.09 40 0 476 0
27JUN25 60.00 P 0.00 0.00 0.00 12.93 -2.23 41 0 287 0
27JUN25 62.50 P 0.00 0.00 0.00 15.19 -2.33 42 0 61 0
27JUN25 65.00 P 0.00 0.00 0.00 17.52 -2.40 43 0 953 0
27JUN25 67.50 P 0.00 0.00 0.00 19.88 -2.45 45 0 32 0
27JUN25 70.00 P 21.81 21.81 21.81 22.27 -2.50 46 30 398 0
27JUN25 72.50 P 0.00 0.00 0.00 24.68 -2.53 47 0 180 0
27JUN25 75.00 P 0.00 0.00 0.00 27.11 -2.55 48 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 29.54 -2.58 49 0 45 0
27JUN25 80.00 P 0.00 0.00 0.00 31.99 -2.59 51 0 93 0
27JUN25 82.50 P 0.00 0.00 0.00 34.44 -2.60 52 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 36.90 -2.61 53 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 39.36 -2.62 54 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 41.82 -2.63 55 0 30 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 993 0
29SEP25 23.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 159 0
29SEP25 24.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 156 0
29SEP25 25.00 P 0.00 0.00 0.00 0.05 +0.04 40 0 952 0
29SEP25 26.00 P 0.00 0.00 0.00 0.07 +0.06 40 0 252 0
29SEP25 27.00 P 0.00 0.00 0.00 0.10 +0.09 40 0 270 0
29SEP25 28.00 P 0.00 0.00 0.00 0.14 +0.11 40 0 254 0
29SEP25 29.00 P 0.00 0.00 0.00 0.18 +0.13 40 0 416 0
29SEP25 30.00 P 0.00 0.00 0.00 0.24 +0.16 39 0 1,401 0
29SEP25 31.00 P 0.00 0.00 0.00 0.31 +0.18 39 0 885 0
29SEP25 32.00 P 0.00 0.00 0.00 0.41 +0.22 39 0 1,302 0
29SEP25 33.00 P 0.00 0.00 0.00 0.49 +0.21 39 0 623 0
29SEP25 34.00 P 0.58 0.58 0.58 0.60 +0.20 38 2 4,733 -2
29SEP25 35.00 P 0.70 0.70 0.70 0.73 +0.17 38 2 2,419 -2
29SEP25 36.00 P 0.85 0.85 0.85 0.89 +0.15 38 2 548 0
29SEP25 37.00 P 0.00 0.00 0.00 1.07 +0.11 38 0 2,331 0
29SEP25 38.00 P 0.00 0.00 0.00 1.26 +0.02 38 0 4,566 0
29SEP25 39.00 P 1.31 1.38 1.28 1.50 -0.04 37 102 1,288 0
29SEP25 40.00 P 1.61 1.61 1.53 1.73 -0.17 37 197 23,161 -27
29SEP25 41.00 P 1.93 1.95 1.93 2.03 -0.26 37 64 29,329 -40
29SEP25 42.00 P 2.23 2.23 2.23 2.33 -0.41 37 10 11,854 0
29SEP25 43.00 P 2.65 2.65 2.49 2.67 -0.55 36 2 4,153 -2
29SEP25 44.00 P 0.00 0.00 0.00 3.04 -0.71 36 0 6,556 0
29SEP25 45.00 P 3.95 3.95 3.85 3.50 -0.80 37 8 4,368 -6
29SEP25 46.00 P 4.60 4.60 3.93 4.00 -0.92 37 8 5,686 -8
29SEP25 47.00 P 4.39 4.66 4.39 4.54 -1.00 37 501 3,772 +350
29SEP25 48.00 P 5.70 5.70 4.96 5.08 -1.14 37 108 5,151 -13
29SEP25 49.00 P 5.80 5.83 5.78 5.64 -1.30 37 60 4,132 +60
29SEP25 50.00 P 6.80 6.80 6.20 6.00 -1.66 36 8 1,480 -7
29SEP25 52.50 P 0.00 0.00 0.00 8.04 -1.34 39 0 6,285 0
29SEP25 55.00 P 9.80 9.80 9.80 9.94 -1.49 40 30 1,651 0
29SEP25 57.50 P 0.00 0.00 0.00 11.98 -1.59 42 0 824 0
29SEP25 60.00 P 14.50 14.50 13.80 13.91 -1.88 41 5 1,859 -5
29SEP25 62.50 P 0.00 0.00 0.00 16.12 -1.95 43 0 1,500 0
29SEP25 65.00 P 0.00 0.00 0.00 18.37 -2.01 44 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 20.68 -2.05 45 0 110 0
29SEP25 70.00 P 0.00 0.00 0.00 23.02 -2.09 47 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 25.37 -2.13 48 0 90 0
29SEP25 75.00 P 0.00 0.00 0.00 27.76 -2.16 49 0 166 0
29SEP25 77.50 P 0.00 0.00 0.00 30.17 -2.18 51 0 420 0
29SEP25 80.00 P 0.00 0.00 0.00 32.58 -2.20 52 0 184 0
29SEP25 82.50 P 0.00 0.00 0.00 35.00 -2.22 54 0 30 0
29SEP25 85.00 P 0.00 0.00 0.00 37.44 -2.23 55 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 39.89 -2.23 56 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 42.34 -2.24 58 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.18 +0.04 33 0 10,008 0
30DEC25 30.00 P 0.00 0.00 0.00 0.24 +0.04 33 0 33 0
30DEC25 31.00 P 0.00 0.00 0.00 0.31 +0.03 33 0 14 0
30DEC25 32.00 P 0.00 0.00 0.00 0.41 +0.02 33 0 191 0
30DEC25 33.00 P 0.75 0.75 0.75 0.49 -0.04 33 30 858 0
30DEC25 34.00 P 0.00 0.00 0.00 0.60 -0.09 32 0 298 0
30DEC25 35.00 P 0.00 0.00 0.00 0.73 -0.16 32 0 1,345 0
30DEC25 36.00 P 1.16 1.16 1.16 0.89 -0.25 32 16 1,791 0
30DEC25 37.00 P 1.40 1.40 1.40 1.07 -0.36 32 2 393 0
30DEC25 38.00 P 0.00 0.00 0.00 1.32 -0.40 32 0 512 0
30DEC25 39.00 P 0.00 0.00 0.00 1.61 -0.47 33 0 331 0
30DEC25 40.00 P 2.15 2.18 2.11 1.92 -0.53 33 72 5,237 0
30DEC25 41.00 P 2.48 2.48 2.48 2.28 -0.61 33 30 2,986 +10
30DEC25 42.00 P 3.02 3.02 3.02 2.65 -0.69 34 1 1,338 -1
30DEC25 43.00 P 3.51 3.51 3.39 3.10 -0.75 34 505 2,845 -502
30DEC25 44.00 P 3.79 3.79 3.79 3.55 -0.83 34 30 827 0
30DEC25 45.00 P 4.55 4.55 4.08 4.04 -0.89 35 174 7,713 +33
30DEC25 46.00 P 4.85 4.85 4.85 4.57 -0.98 35 2 724 -2
30DEC25 47.00 P 5.33 5.33 5.33 5.12 -1.05 35 1 555 0
30DEC25 48.00 P 0.00 0.00 0.00 5.71 -1.11 36 0 1,214 0
30DEC25 49.00 P 0.00 0.00 0.00 6.33 -1.19 36 0 971 0
30DEC25 50.00 P 7.71 7.74 6.99 6.97 -1.26 36 79 253 +68
30DEC25 52.50 P 0.00 0.00 0.00 8.69 -1.13 37 0 15 0
30DEC25 55.00 P 10.41 10.41 10.41 10.54 -1.22 38 1 2 +1
30DEC25 57.50 P 0.00 0.00 0.00 12.15 -1.67 37 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 14.18 -1.79 38 0 60 0
30DEC25 62.50 P 0.00 0.00 0.00 16.27 -1.90 38 0 0 0
30DEC25 65.00 P 19.60 19.61 19.07 18.45 -1.99 39 83 164 +73
30DEC25 67.50 P 0.00 0.00 0.00 20.68 -2.06 40 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.02 -2.09 41 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.37 -2.13 42 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 27.76 -2.16 43 0 90 0
30DEC25 77.50 P 0.00 0.00 0.00 30.17 -2.18 45 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.58 -0.28 30 0 51 0
30MAR26 34.00 P 1.10 1.10 1.10 0.74 -0.33 31 5 59 +5
30MAR26 35.00 P 0.00 0.00 0.00 0.92 -0.38 31 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 1.17 -0.45 31 0 46 0
30MAR26 37.00 P 0.00 0.00 0.00 1.38 -0.53 31 0 30 0
30MAR26 38.00 P 0.00 0.00 0.00 1.66 -0.60 32 0 24 0
30MAR26 39.00 P 0.00 0.00 0.00 2.01 -0.61 32 0 163 0
30MAR26 40.00 P 0.00 0.00 0.00 2.37 -0.66 33 0 316 0
30MAR26 41.00 P 0.00 0.00 0.00 2.74 -0.73 33 0 345 0
30MAR26 42.00 P 0.00 0.00 0.00 3.16 -0.76 33 0 750 0
30MAR26 43.00 P 0.00 0.00 0.00 3.61 -0.82 33 0 360 0
30MAR26 44.00 P 4.46 4.46 4.28 4.07 -0.89 34 5 221 0
30MAR26 45.00 P 4.77 4.77 4.77 4.59 -0.91 34 8 273 +8
30MAR26 46.00 P 5.55 5.55 5.55 5.13 -0.98 34 1 415 0
30MAR26 47.00 P 0.00 0.00 0.00 5.67 -1.05 35 0 663 0
30MAR26 48.00 P 6.33 6.33 6.33 6.27 -1.08 35 40 40 +40
30MAR26 49.00 P 0.00 0.00 0.00 6.90 -1.13 35 0 20 0
30MAR26 50.00 P 7.57 7.57 7.57 7.53 -0.96 36 20 24 0
30MAR26 52.50 P 0.00 0.00 0.00 9.25 -1.03 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.06 -1.14 38 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.02 -1.21 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.95 -1.37 39 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 16.70 -1.80 38 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.82 -1.91 38 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.03 -1.97 39 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.26 -2.06 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.54 -2.11 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.86 -2.17 41 0 0 0
TOTAL PUT 28,780 584,598 +7,353
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$ 5.92
28MAR25 4.00 C 0.00 0.00 0.00 1.93 +0.01 90 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.83 +0.01 84 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.73 +0.01 79 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.63 +0.01 73 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.53 +0.01 68 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.43 +0.01 63 0 4 0
28MAR25 4.60 C 0.00 0.00 0.00 1.33 +0.01 58 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.23 +0.01 54 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.13 +0.01 49 0 25 0
28MAR25 4.90 C 0.00 0.00 0.00 1.03 +0.01 44 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.94 +0.03 53 0 284 0
28MAR25 5.25 C 0.00 0.00 0.00 0.69 +0.03 40 0 220 0
28MAR25 5.50 C 0.00 0.00 0.00 0.44 +0.02 27 0 959 0
28MAR25 5.75 C 0.00 0.00 0.00 0.25 +0.02 31 0 11,094 0
28MAR25 6.00 C 0.10 0.11 0.10 0.11 +0.02 30 674 6,889 +526
28MAR25 6.25 C 0.04 0.05 0.04 0.03 -0.01 28 1,000 6,585 +1,000
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 9,419 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 3,610 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15,300 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 2,320 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,911 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 2,101 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 8,152 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 807 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 532 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 3,024 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 102 0 121 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 108 0 480 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 113 0 20 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 118 0 488 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 123 0 68 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 141 0 162 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 157 0 79 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.24 0.00 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.16 +0.03 37 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.06 +0.02 34 0 0 0
29APR25 5.00 C 0.97 0.97 0.97 0.97 +0.03 35 10 135 0
29APR25 5.25 C 0.00 0.00 0.00 0.72 +0.02 26 0 970 0
29APR25 5.50 C 0.00 0.00 0.00 0.50 +0.02 25 0 4,270 0
29APR25 5.75 C 0.00 0.00 0.00 0.33 +0.02 26 0 1,208 0
29APR25 6.00 C 0.20 0.20 0.20 0.20 +0.02 26 215 2,842 +205
29APR25 6.25 C 0.12 0.12 0.11 0.11 0.00 26 42 1,575 +40
29APR25 6.50 C 0.06 0.07 0.06 0.06 +0.01 27 2,401 866 -1,272
29APR25 6.75 C 0.04 0.04 0.04 0.03 0.00 27 400 3,030 +303
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 849 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 1,187 0
29APR25 7.50 C 0.01 0.01 0.01 0.01 0.00 34 30 205 +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 46 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 53 0 62 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.76 +0.01 36 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.66 +0.01 33 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.56 +0.01 30 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.46 +0.01 27 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.36 +0.01 24 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.26 0.00 20 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.17 +0.01 27 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.07 +0.01 24 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.99 +0.03 28 0 33 0
29MAY25 5.25 C 0.00 0.00 0.00 0.77 +0.03 27 0 120 0
29MAY25 5.50 C 0.54 0.54 0.54 0.56 +0.02 25 8 236 0
29MAY25 5.75 C 0.00 0.00 0.00 0.40 +0.02 26 0 245 0
29MAY25 6.00 C 0.00 0.00 0.00 0.27 +0.01 26 0 1,239 0
29MAY25 6.25 C 0.00 0.00 0.00 0.17 0.00 26 0 3,220 0
29MAY25 6.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 679 0
29MAY25 6.75 C 0.08 0.08 0.08 0.06 0.00 26 10 219 0
29MAY25 7.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 774 0
29MAY25 7.25 C 0.04 0.04 0.04 0.02 0.00 27 30 210 +30
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 44 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 32 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 1.96 +0.01 0 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 1.86 +0.01 0 0 10 0
27JUN25 4.20 C 0.00 0.00 0.00 1.76 0.00 0 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.67 +0.01 32 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.57 +0.01 29 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.47 +0.01 26 0 30 0
27JUN25 4.60 C 0.00 0.00 0.00 1.37 +0.01 23 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.28 +0.01 27 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.18 0.00 25 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.10 +0.02 29 0 41 0
27JUN25 5.00 C 0.00 0.00 0.00 1.02 +0.04 30 0 832 0
27JUN25 5.25 C 0.00 0.00 0.00 0.79 +0.02 27 0 320 0
27JUN25 5.50 C 0.00 0.00 0.00 0.60 +0.02 27 0 1,170 0
27JUN25 5.75 C 0.00 0.00 0.00 0.44 +0.02 27 0 1,786 0
27JUN25 6.00 C 0.00 0.00 0.00 0.32 +0.02 28 0 14,911 0
27JUN25 6.25 C 0.00 0.00 0.00 0.22 +0.01 28 0 7,895 0
27JUN25 6.50 C 0.00 0.00 0.00 0.14 0.00 27 0 926 0
27JUN25 6.75 C 0.00 0.00 0.00 0.09 0.00 27 0 8,777 0
27JUN25 7.00 C 0.00 0.00 0.00 0.06 0.00 28 0 7,618 0
27JUN25 7.25 C 0.00 0.00 0.00 0.04 +0.01 28 0 980 0
27JUN25 7.50 C 0.00 0.00 0.00 0.02 0.00 27 0 415 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 501 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 354 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 36 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 65 0 2 0
29SEP25 4.00 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.87 +0.01 33 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.77 +0.01 30 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.67 +0.01 28 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.58 +0.01 30 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.48 +0.01 28 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.39 +0.01 29 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.30 +0.01 29 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.21 0.00 29 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.13 +0.01 29 0 1 0
29SEP25 5.00 C 0.00 0.00 0.00 1.02 +0.01 26 0 32 0
29SEP25 5.25 C 0.00 0.00 0.00 0.83 0.00 27 0 206 0
29SEP25 5.50 C 0.00 0.00 0.00 0.67 0.00 28 0 1,789 0
29SEP25 5.75 C 0.00 0.00 0.00 0.54 +0.01 28 0 2,381 0
29SEP25 6.00 C 0.00 0.00 0.00 0.42 0.00 28 0 17,000 0
29SEP25 6.25 C 0.00 0.00 0.00 0.33 0.00 29 0 7,006 0
29SEP25 6.50 C 0.00 0.00 0.00 0.25 0.00 28 0 4,139 0
29SEP25 6.75 C 0.00 0.00 0.00 0.19 -0.01 28 0 2,221 0
29SEP25 7.00 C 0.00 0.00 0.00 0.15 0.00 29 0 1,193 0
29SEP25 7.25 C 0.00 0.00 0.00 0.11 0.00 29 0 1,502 0
29SEP25 7.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 381 0
29SEP25 7.75 C 0.00 0.00 0.00 0.07 0.00 30 0 452 0
29SEP25 8.00 C 0.00 0.00 0.00 0.05 0.00 30 0 2,354 0
29SEP25 8.25 C 0.00 0.00 0.00 0.04 0.00 30 0 648 0
29SEP25 8.50 C 0.00 0.00 0.00 0.03 0.00 30 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 29 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 32 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.87 +0.01 29 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.77 +0.01 27 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.67 0.00 25 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.58 +0.01 27 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.49 +0.01 27 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.40 +0.01 27 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.31 0.00 26 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.23 0.00 27 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.15 0.00 27 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.04 0.00 24 0 1 0
30DEC25 5.25 C 0.00 0.00 0.00 0.87 0.00 25 0 10 0
30DEC25 5.50 C 0.00 0.00 0.00 0.73 +0.01 26 0 22 0
30DEC25 5.75 C 0.00 0.00 0.00 0.60 0.00 26 0 82 0
30DEC25 6.00 C 0.00 0.00 0.00 0.49 0.00 26 0 9,367 0
30DEC25 6.25 C 0.00 0.00 0.00 0.40 0.00 26 0 427 0
30DEC25 6.50 C 0.00 0.00 0.00 0.32 0.00 26 0 88 0
30DEC25 6.75 C 0.00 0.00 0.00 0.26 0.00 27 0 201 0
30DEC25 7.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 164 0
30DEC25 7.25 C 0.00 0.00 0.00 0.16 0.00 27 2,000 2,631 +2,000
30DEC25 7.50 C 0.00 0.00 0.00 0.13 0.00 27 0 114 0
30DEC25 7.75 C 0.00 0.00 0.00 0.11 0.00 28 0 116 0
30DEC25 8.00 C 0.00 0.00 0.00 0.08 -0.01 27 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 27 0 1,100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.04 0.00 27 0 4 0
30DEC25 9.00 C 0.00 0.00 0.00 0.03 0.00 27 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 1.87 +0.01 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.78 +0.01 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.69 +0.01 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.60 0.00 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.52 +0.01 27 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.44 +0.01 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.36 +0.01 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.28 +0.01 27 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.21 +0.01 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.11 +0.01 25 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.95 0.00 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.82 +0.01 26 0 40 0
30MAR26 5.75 C 0.00 0.00 0.00 0.69 0.00 26 0 24 0
30MAR26 6.00 C 0.00 0.00 0.00 0.59 +0.01 26 0 26 0
30MAR26 6.25 C 0.00 0.00 0.00 0.49 0.00 26 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 0.41 0.00 26 0 50 0
30MAR26 6.75 C 0.00 0.00 0.00 0.34 0.00 26 0 60 0
30MAR26 7.00 C 0.00 0.00 0.00 0.29 +0.01 27 0 21 0
30MAR26 7.25 C 0.00 0.00 0.00 0.24 +0.01 27 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30MAR26 7.75 C 0.15 0.15 0.15 0.16 0.00 27 71 71 +71
30MAR26 8.00 C 0.13 0.13 0.13 0.13 0.00 27 71 71 +71
30MAR26 8.25 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.09 0.00 27 0 17 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 - 27 0 0 -
TOTAL CALL 6,962 209,265 +3,004
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2,473 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 1,068 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 356 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 299 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 415 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 452 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 625 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 538 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 2,239 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,853 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1,861 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 12,830 0
28MAR25 5.75 P 0.06 0.06 0.04 0.06 0.00 28 217 13,090 -40
28MAR25 6.00 P 0.17 0.18 0.15 0.17 -0.02 28 57 11,901 +41
28MAR25 6.25 P 0.00 0.00 0.00 0.36 -0.01 30 0 7,307 0
28MAR25 6.50 P 0.58 0.58 0.58 0.59 -0.02 34 5 8,318 -5
28MAR25 6.75 P 0.00 0.00 0.00 0.83 -0.01 0 0 704 0
28MAR25 7.00 P 0.00 0.00 0.00 1.08 -0.01 0 0 3,971 0
28MAR25 7.25 P 0.00 0.00 0.00 1.33 -0.01 0 0 559 0
28MAR25 7.50 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.83 -0.01 0 0 143 0
28MAR25 8.00 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.58 -0.01 0 0 24 0
28MAR25 8.75 P 0.00 0.00 0.00 2.83 -0.01 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.58 -0.01 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.83 -0.01 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.08 -0.01 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.58 -0.01 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.08 -0.01 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 5.58 -0.01 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 6.08 -0.01 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 6.58 -0.01 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 7.08 -0.01 0 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 275 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 225 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 301 0
29APR25 5.25 P 0.00 0.00 0.00 0.02 0.00 25 0 1,863 0
29APR25 5.50 P 0.06 0.06 0.06 0.05 -0.01 24 30 2,828 -30
29APR25 5.75 P 0.12 0.12 0.11 0.12 -0.01 24 510 2,669 +100
29APR25 6.00 P 0.25 0.26 0.23 0.24 -0.02 25 107 3,148 +3
29APR25 6.25 P 0.41 0.41 0.41 0.41 -0.02 26 30 1,344 0
29APR25 6.50 P 0.00 0.00 0.00 0.62 -0.01 28 0 85 0
29APR25 6.75 P 0.00 0.00 0.00 0.84 0.00 27 0 106 0
29APR25 7.00 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.58 -0.01 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.83 -0.01 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.33 -0.01 0 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 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 86 0
29MAY25 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 118 0
29MAY25 5.25 P 0.05 0.05 0.05 0.05 0.00 26 30 516 -2
29MAY25 5.50 P 0.09 0.09 0.09 0.09 -0.01 24 10 1,644 0
29MAY25 5.75 P 0.18 0.18 0.16 0.17 -0.02 24 28 5,286 +18
29MAY25 6.00 P 0.29 0.29 0.29 0.29 -0.02 24 10 2,967 +5
29MAY25 6.25 P 0.00 0.00 0.00 0.45 -0.03 25 0 1,923 0
29MAY25 6.50 P 0.00 0.00 0.00 0.65 -0.02 27 0 91 0
29MAY25 6.75 P 0.00 0.00 0.00 0.85 -0.01 25 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.58 -0.01 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.83 -0.01 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 496 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 619 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 155 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 -0.01 23 0 400 0
27JUN25 4.70 P 0.00 0.00 0.00 0.02 -0.01 25 0 293 0
27JUN25 4.80 P 0.00 0.00 0.00 0.04 0.00 27 0 1,760 0
27JUN25 4.90 P 0.00 0.00 0.00 0.05 0.00 26 0 1,361 0
27JUN25 5.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 11,797 0
27JUN25 5.25 P 0.11 0.11 0.11 0.12 0.00 26 10 2,324 0
27JUN25 5.50 P 0.00 0.00 0.00 0.21 0.00 26 0 3,186 0
27JUN25 5.75 P 0.00 0.00 0.00 0.32 0.00 26 0 1,820 0
27JUN25 6.00 P 0.44 0.44 0.44 0.46 -0.02 26 56 17,221 -56
27JUN25 6.25 P 0.00 0.00 0.00 0.63 -0.04 25 0 1,371 0
27JUN25 6.50 P 0.00 0.00 0.00 0.83 -0.02 26 0 1,417 0
27JUN25 6.75 P 0.00 0.00 0.00 1.05 0.00 27 0 475 0
27JUN25 7.00 P 0.00 0.00 0.00 1.27 -0.01 27 0 3,817 0
27JUN25 7.25 P 0.00 0.00 0.00 1.50 -0.01 26 0 3,105 0
27JUN25 7.50 P 0.00 0.00 0.00 1.74 -0.01 26 0 489 0
27JUN25 7.75 P 0.00 0.00 0.00 1.98 -0.01 25 0 374 0
27JUN25 8.00 P 0.00 0.00 0.00 2.23 -0.01 29 0 106 0
27JUN25 8.25 P 0.00 0.00 0.00 2.47 -0.01 0 0 20 0
27JUN25 8.50 P 0.00 0.00 0.00 2.72 -0.01 29 0 107 0
27JUN25 8.75 P 0.00 0.00 0.00 2.97 0.00 34 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.21 -0.01 0 0 35 0
27JUN25 9.25 P 0.00 0.00 0.00 3.46 -0.01 25 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.71 -0.01 37 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 3.95 -0.01 0 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.20 -0.01 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.70 -0.01 44 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.19 -0.01 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 5.69 -0.01 51 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 6.18 -0.01 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 6.68 0.00 57 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 7.17 -0.01 0 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
29SEP25 4.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.03 0.00 29 0 49 0
29SEP25 4.30 P 0.00 0.00 0.00 0.05 +0.01 31 0 145 0
29SEP25 4.40 P 0.00 0.00 0.00 0.06 0.00 30 0 743 0
29SEP25 4.50 P 0.00 0.00 0.00 0.07 0.00 30 0 315 0
29SEP25 4.60 P 0.00 0.00 0.00 0.08 -0.01 29 0 210 0
29SEP25 4.70 P 0.00 0.00 0.00 0.10 0.00 29 0 261 0
29SEP25 4.80 P 0.00 0.00 0.00 0.12 0.00 29 0 677 0
29SEP25 4.90 P 0.00 0.00 0.00 0.14 -0.01 29 0 140 0
29SEP25 5.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 3,955 0
29SEP25 5.25 P 0.00 0.00 0.00 0.26 -0.01 30 0 2,411 0
29SEP25 5.50 P 0.00 0.00 0.00 0.36 -0.01 30 0 9,160 0
29SEP25 5.75 P 0.00 0.00 0.00 0.49 -0.01 30 0 5,371 0
29SEP25 6.00 P 0.00 0.00 0.00 0.63 -0.01 30 0 9,273 0
29SEP25 6.25 P 0.85 0.85 0.85 0.80 -0.01 31 23 3,323 0
29SEP25 6.50 P 0.00 0.00 0.00 0.98 -0.01 31 0 266 0
29SEP25 6.75 P 0.00 0.00 0.00 1.14 -0.01 29 0 159 0
29SEP25 7.00 P 0.00 0.00 0.00 1.35 -0.01 29 0 135 0
29SEP25 7.25 P 0.00 0.00 0.00 1.56 -0.01 29 0 87 0
29SEP25 7.50 P 0.00 0.00 0.00 1.79 -0.01 30 0 2 0
29SEP25 7.75 P 0.00 0.00 0.00 2.02 -0.01 30 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.25 -0.01 29 0 60 0
29SEP25 8.25 P 0.00 0.00 0.00 2.49 -0.01 29 0 139 0
29SEP25 8.50 P 0.00 0.00 0.00 2.73 -0.01 29 0 90 0
29SEP25 8.75 P 0.00 0.00 0.00 2.97 -0.01 28 0 60 0
29SEP25 9.00 P 0.00 0.00 0.00 3.22 -0.01 31 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.46 -0.01 26 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.71 -0.01 31 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.96 0.00 34 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.20 -0.01 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 0.03 -0.01 26 0 25 0
30DEC25 4.20 P 0.00 0.00 0.00 0.04 -0.01 26 0 4 0
30DEC25 4.30 P 0.00 0.00 0.00 0.05 -0.02 26 0 130 0
30DEC25 4.40 P 0.00 0.00 0.00 0.08 0.00 28 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 506 0
30DEC25 4.60 P 0.00 0.00 0.00 0.11 0.00 27 0 129 0
30DEC25 4.70 P 0.00 0.00 0.00 0.13 0.00 27 0 60 0
30DEC25 4.80 P 0.00 0.00 0.00 0.15 -0.01 27 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.18 0.00 27 0 388 0
30DEC25 5.00 P 0.00 0.00 0.00 0.21 0.00 27 0 402 0
30DEC25 5.25 P 0.00 0.00 0.00 0.29 -0.01 27 0 273 0
30DEC25 5.50 P 0.00 0.00 0.00 0.40 -0.01 28 0 394 0
30DEC25 5.75 P 0.00 0.00 0.00 0.52 -0.01 28 0 543 0
30DEC25 6.00 P 0.00 0.00 0.00 0.67 -0.01 28 0 9,943 0
30DEC25 6.25 P 0.00 0.00 0.00 0.83 -0.01 28 0 415 0
30DEC25 6.50 P 0.00 0.00 0.00 1.01 -0.01 29 0 26 0
30DEC25 6.75 P 0.00 0.00 0.00 1.17 -0.01 27 0 1 0
30DEC25 7.00 P 0.00 0.00 0.00 1.37 -0.01 27 0 1 0
30DEC25 7.25 P 0.00 0.00 0.00 1.58 -0.01 27 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 1.80 -0.01 27 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.02 -0.01 26 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.26 0.00 27 0 8 0
30DEC25 8.25 P 0.00 0.00 0.00 2.49 -0.01 26 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.73 -0.01 26 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.98 0.00 28 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.22 -0.01 27 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.46 -0.01 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 -0.01 26 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR26 4.50 P 0.12 0.12 0.12 0.12 -0.01 27 4 5 -4
30MAR26 4.60 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.17 0.00 27 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.19 -0.01 27 0 25 0
30MAR26 4.90 P 0.00 0.00 0.00 0.22 -0.01 27 0 35 0
30MAR26 5.00 P 0.00 0.00 0.00 0.26 0.00 27 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.35 0.00 27 0 18 0
30MAR26 5.50 P 0.00 0.00 0.00 0.45 -0.01 27 0 76 0
30MAR26 5.75 P 0.00 0.00 0.00 0.58 0.00 28 0 70 0
30MAR26 6.00 P 0.00 0.00 0.00 0.72 0.00 28 0 30 0
30MAR26 6.25 P 0.00 0.00 0.00 0.88 -0.01 28 0 13 0
30MAR26 6.50 P 0.00 0.00 0.00 1.06 0.00 28 0 3 0
30MAR26 6.75 P 0.00 0.00 0.00 1.21 0.00 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.40 -0.01 27 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.61 0.00 27 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.82 -0.01 27 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.04 -0.01 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.27 -0.01 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.50 -0.01 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.74 -0.01 27 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.98 -0.01 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.22 - 27 0 0 -
TOTAL PUT 1,127 201,914 +30
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$ 92.10
28MAR25 18.50 C 0.00 0.00 0.00 73.63 -3.40 240 0 15 0
28MAR25 19.00 C 0.00 0.00 0.00 73.13 -3.40 225 0 35 0
28MAR25 19.50 C 0.00 0.00 0.00 72.63 -3.40 185 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 72.13 -3.40 0 0 1 0
28MAR25 21.00 C 0.00 0.00 0.00 71.13 -3.40 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 70.13 -3.41 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 69.14 -3.40 226 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 68.14 -3.40 212 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 67.14 -3.40 196 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 66.14 -3.40 153 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 65.14 -3.40 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 64.14 -3.41 0 0 59 0
28MAR25 29.00 C 0.00 0.00 0.00 63.14 -3.41 0 0 65 0
28MAR25 30.00 C 0.00 0.00 0.00 62.15 -3.40 181 0 60 0
28MAR25 31.00 C 0.00 0.00 0.00 61.15 -3.40 169 0 57 0
28MAR25 32.00 C 0.00 0.00 0.00 60.15 -3.40 152 0 309 0
28MAR25 33.00 C 0.00 0.00 0.00 59.15 -3.40 0 0 252 0
28MAR25 34.00 C 0.00 0.00 0.00 58.15 -3.41 0 0 85 0
28MAR25 35.00 C 0.00 0.00 0.00 57.15 -3.41 0 0 139 0
28MAR25 36.00 C 0.00 0.00 0.00 56.16 -3.40 155 0 20 0
28MAR25 37.00 C 0.00 0.00 0.00 55.16 -3.40 146 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 54.16 -3.40 134 0 7 0
28MAR25 39.00 C 0.00 0.00 0.00 53.16 -3.40 107 0 311 0
28MAR25 40.00 C 0.00 0.00 0.00 52.16 -3.41 0 0 2 0
28MAR25 41.00 C 0.00 0.00 0.00 51.16 -3.41 0 0 30 0
28MAR25 42.00 C 0.00 0.00 0.00 50.16 -3.41 0 0 216 0
28MAR25 43.00 C 0.00 0.00 0.00 49.17 -3.40 125 0 339 0
28MAR25 44.00 C 0.00 0.00 0.00 48.17 -3.40 116 0 135 0
28MAR25 45.00 C 0.00 0.00 0.00 47.17 -3.40 105 0 308 0
28MAR25 46.00 C 0.00 0.00 0.00 46.17 -3.41 0 0 81 0
28MAR25 47.00 C 0.00 0.00 0.00 45.17 -3.41 0 0 395 0
28MAR25 48.00 C 0.00 0.00 0.00 44.17 -3.41 0 0 544 0
28MAR25 49.00 C 0.00 0.00 0.00 43.18 -3.40 106 0 580 0
28MAR25 50.00 C 45.00 45.00 45.00 42.18 -3.40 99 4 188 0
28MAR25 52.50 C 0.00 0.00 0.00 39.69 -3.40 101 0 379 0
28MAR25 55.00 C 38.00 38.00 36.72 37.20 -3.40 98 285 334 -154
28MAR25 57.50 C 0.00 0.00 0.00 34.71 -3.40 93 0 590 0
28MAR25 60.00 C 0.00 0.00 0.00 32.24 -3.40 94 0 416 0
28MAR25 62.50 C 0.00 0.00 0.00 29.79 -3.39 95 0 362 0
28MAR25 65.00 C 0.00 0.00 0.00 27.37 -3.37 95 0 268 0
28MAR25 67.50 C 0.00 0.00 0.00 24.99 -3.35 95 0 557 0
28MAR25 70.00 C 22.82 23.00 22.00 22.67 -3.31 95 16 1,339 -11
28MAR25 72.50 C 0.00 0.00 0.00 20.42 -3.26 95 0 1,008 0
28MAR25 75.00 C 18.85 18.85 17.80 18.25 -2.96 95 23 299 -6
28MAR25 77.50 C 16.10 16.10 16.10 16.20 -3.11 95 5 555 -5
28MAR25 80.00 C 14.00 14.00 14.00 13.96 -3.32 88 5 1,610 -2
28MAR25 82.50 C 12.03 12.03 12.03 12.47 -2.88 95 2 1,282 +2
28MAR25 85.00 C 11.02 11.02 10.30 10.48 -3.07 89 54 933 +39
28MAR25 87.50 C 9.31 10.09 8.80 9.08 -2.54 91 470 1,730 +189
28MAR25 90.00 C 10.20 10.20 7.20 7.70 -2.48 91 75 838 +13
28MAR25 92.50 C 7.50 7.50 6.00 6.70 -2.15 94 643 4,298 +69
28MAR25 95.00 C 7.57 7.57 5.13 5.60 -1.97 94 189 1,239 +100
28MAR25 97.50 C 6.69 6.69 4.79 4.86 -1.83 97 162 386 -39
28MAR25 100.00 C 5.90 6.00 3.69 4.03 -1.74 96 422 1,127 +33
28MAR25 102.50 C 5.00 5.00 3.15 3.32 -1.55 96 56 788 +8
28MAR25 105.00 C 4.09 4.09 2.71 2.71 -1.38 96 564 1,131 +96
28MAR25 107.50 C 2.56 2.77 2.43 2.21 -1.20 96 29 161 +9
28MAR25 110.00 C 2.30 2.50 2.04 1.78 -1.06 96 238 1,185 +30
28MAR25 112.50 C 2.10 2.10 1.65 1.43 -0.91 96 146 516 -40
28MAR25 115.00 C 1.93 1.93 1.45 1.14 -0.79 95 109 334 0
28MAR25 117.50 C 1.30 1.30 1.30 0.91 -0.67 95 5 97 0
28MAR25 120.00 C 1.50 1.50 1.00 0.72 -0.57 95 158 992 +28
29APR25 36.00 C 0.00 0.00 0.00 56.28 -3.41 0 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 55.29 -3.40 81 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 54.29 -3.41 0 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 53.30 -3.40 76 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 52.31 -3.40 80 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 51.32 -3.40 81 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 50.32 -3.40 76 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 49.33 -3.40 77 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 48.34 -3.40 77 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 47.36 -3.39 80 0 25 0
29APR25 46.00 C 0.00 0.00 0.00 46.37 -3.39 79 0 30 0
29APR25 47.00 C 0.00 0.00 0.00 45.38 -3.40 78 0 30 0
29APR25 48.00 C 0.00 0.00 0.00 44.40 -3.39 78 0 45 0
29APR25 49.00 C 0.00 0.00 0.00 43.42 -3.39 78 0 30 0
29APR25 50.00 C 0.00 0.00 0.00 42.45 -3.37 79 0 12 0
29APR25 52.50 C 0.00 0.00 0.00 40.02 -3.36 79 0 96 0
29APR25 55.00 C 0.00 0.00 0.00 37.62 -3.35 78 0 56 0
29APR25 57.50 C 0.00 0.00 0.00 35.26 -3.32 78 0 625 0
29APR25 60.00 C 0.00 0.00 0.00 32.95 -3.28 79 0 403 0
29APR25 62.50 C 0.00 0.00 0.00 30.69 -3.23 79 0 222 0
29APR25 65.00 C 0.00 0.00 0.00 28.49 -3.18 78 0 719 0
29APR25 67.50 C 0.00 0.00 0.00 26.37 -3.11 79 0 141 0
29APR25 70.00 C 0.00 0.00 0.00 24.33 -3.03 79 0 103 0
29APR25 72.50 C 0.00 0.00 0.00 22.37 -2.95 78 0 228 0
29APR25 75.00 C 20.83 20.83 19.80 20.51 -2.85 79 16 539 0
29APR25 77.50 C 21.50 21.50 21.50 18.58 -2.92 77 8 111 0
29APR25 80.00 C 19.72 19.72 19.72 16.75 -2.97 75 1 927 +1
29APR25 82.50 C 0.00 0.00 0.00 15.53 -2.52 79 0 211 0
29APR25 85.00 C 0.00 0.00 0.00 13.67 -2.80 75 0 319 0
29APR25 87.50 C 12.50 12.50 12.50 12.50 -2.39 77 2 208 0
29APR25 90.00 C 13.48 13.48 10.97 11.23 -2.25 77 22 717 +15
29APR25 92.50 C 10.31 10.59 9.90 10.38 -1.92 79 39 1,595 +14
29APR25 95.00 C 9.20 9.59 9.00 9.33 -1.67 79 59 358 +54
29APR25 97.50 C 8.46 8.63 7.70 8.30 -1.70 79 430 909 +254
29APR25 100.00 C 8.98 8.98 7.00 7.59 -1.59 80 198 541 +53
29APR25 102.50 C 7.51 7.51 6.82 6.78 -1.56 80 76 249 +38
29APR25 105.00 C 6.84 6.84 5.83 6.04 -1.45 80 85 383 +18
29APR25 107.50 C 5.81 5.88 5.43 5.36 -1.34 80 199 186 +113
29APR25 110.00 C 5.10 5.25 4.88 4.75 -1.24 80 35 192 +27
29APR25 112.50 C 4.58 4.76 4.58 4.20 -1.14 80 6 74 -5
29APR25 115.00 C 0.00 0.00 0.00 3.72 -1.03 80 0 10 0
29APR25 117.50 C 0.00 0.00 0.00 3.28 -0.95 79 0 2 0
29APR25 120.00 C 3.54 3.64 3.40 2.89 -0.86 79 54 178 +34
29MAY25 44.00 C 0.00 0.00 0.00 48.61 -3.37 77 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 47.64 -3.37 77 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 46.69 -3.36 78 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 45.73 -3.36 77 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 44.78 -3.35 77 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 43.84 -3.34 77 0 2 0
29MAY25 50.00 C 0.00 0.00 0.00 42.90 -3.33 77 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 40.59 -3.30 77 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 38.33 -3.27 77 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 36.12 -3.22 77 0 15 0
29MAY25 60.00 C 0.00 0.00 0.00 33.97 -3.18 77 0 70 0
29MAY25 62.50 C 0.00 0.00 0.00 31.88 -3.13 77 0 165 0
29MAY25 65.00 C 0.00 0.00 0.00 29.87 -3.07 77 0 63 0
29MAY25 67.50 C 0.00 0.00 0.00 27.94 -2.99 77 0 43 0
29MAY25 70.00 C 0.00 0.00 0.00 26.08 -2.92 77 0 2,119 0
29MAY25 72.50 C 0.00 0.00 0.00 24.31 -2.84 77 0 127 0
29MAY25 75.00 C 0.00 0.00 0.00 22.62 -2.76 77 0 220 0
29MAY25 77.50 C 0.00 0.00 0.00 21.01 -2.67 77 0 154 0
29MAY25 80.00 C 0.00 0.00 0.00 19.49 -2.58 77 0 244 0
29MAY25 82.50 C 0.00 0.00 0.00 18.06 -2.48 77 0 104 0
29MAY25 85.00 C 16.50 16.80 16.50 16.67 -2.42 77 7 310 0
29MAY25 87.50 C 14.91 15.35 14.91 15.24 -2.16 76 20 152 +20
29MAY25 90.00 C 16.15 16.15 13.93 14.10 -2.05 76 78 166 +11
29MAY25 92.50 C 14.42 14.42 12.91 13.08 -1.83 77 44 122 +25
29MAY25 95.00 C 13.29 13.29 12.00 12.11 -1.74 77 14 150 +1
29MAY25 97.50 C 11.48 11.62 11.30 11.24 -1.62 78 31 278 +3
29MAY25 100.00 C 11.58 11.58 10.00 10.41 -1.54 78 1,321 1,517 +1,172
29MAY25 102.50 C 9.64 10.36 9.34 9.66 -1.44 79 274 246 +174
29MAY25 105.00 C 10.54 10.54 8.94 8.87 -1.44 79 59 174 +36
29MAY25 107.50 C 8.20 8.41 8.20 8.13 -1.43 79 16 252 +15
29MAY25 110.00 C 9.16 9.16 7.50 7.45 -1.44 79 69 116 +8
29MAY25 112.50 C 8.52 8.52 8.52 6.82 -1.39 79 15 74 +2
29MAY25 115.00 C 0.00 0.00 0.00 6.24 -1.31 78 0 0 0
29MAY25 117.50 C 6.64 6.64 6.64 5.71 -1.23 78 9 9 +9
29MAY25 120.00 C 5.90 5.90 5.90 5.06 -1.31 77 20 68 +20
27JUN25 18.50 C 0.00 0.00 0.00 73.81 -3.40 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 73.32 -3.40 88 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 72.82 -3.41 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 72.33 -3.40 79 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 71.34 -3.40 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 70.35 -3.41 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 69.37 -3.40 85 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 68.38 -3.40 80 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 67.39 -3.40 76 0 150 0
27JUN25 26.00 C 0.00 0.00 0.00 66.40 -3.40 70 0 1 0
27JUN25 27.00 C 0.00 0.00 0.00 65.42 -3.40 79 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 64.43 -3.40 75 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 63.45 -3.40 78 0 50 0
27JUN25 30.00 C 0.00 0.00 0.00 62.46 -3.40 75 0 30 0
27JUN25 31.00 C 0.00 0.00 0.00 61.48 -3.40 76 0 10 0
27JUN25 32.00 C 0.00 0.00 0.00 60.50 -3.39 76 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 59.52 -3.39 76 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 58.54 -3.39 76 0 65 0
27JUN25 35.00 C 0.00 0.00 0.00 57.56 -3.39 75 0 15 0
27JUN25 36.00 C 0.00 0.00 0.00 56.59 -3.39 76 0 15 0
27JUN25 37.00 C 0.00 0.00 0.00 55.62 -3.38 76 0 10 0
27JUN25 38.00 C 0.00 0.00 0.00 54.65 -3.38 75 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 53.69 -3.38 76 0 15 0
27JUN25 40.00 C 0.00 0.00 0.00 52.73 -3.37 76 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 51.77 -3.37 75 0 115 0
27JUN25 42.00 C 0.00 0.00 0.00 50.82 -3.36 76 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 49.87 -3.36 75 0 50 0
27JUN25 44.00 C 0.00 0.00 0.00 48.93 -3.35 75 0 95 0
27JUN25 45.00 C 0.00 0.00 0.00 48.00 -3.34 76 0 15 0
27JUN25 46.00 C 0.00 0.00 0.00 47.07 -3.33 76 0 15 0
27JUN25 47.00 C 0.00 0.00 0.00 46.15 -3.32 76 0 14 0
27JUN25 48.00 C 0.00 0.00 0.00 45.23 -3.31 76 0 38 0
27JUN25 49.00 C 0.00 0.00 0.00 44.32 -3.30 75 0 10 0
27JUN25 50.00 C 0.00 0.00 0.00 43.42 -3.29 75 0 15 0
27JUN25 52.50 C 0.00 0.00 0.00 41.21 -3.25 76 0 42 0
27JUN25 55.00 C 0.00 0.00 0.00 39.05 -3.21 76 0 26 0
27JUN25 57.50 C 0.00 0.00 0.00 36.95 -3.17 76 0 4 0
27JUN25 60.00 C 0.00 0.00 0.00 34.92 -3.11 76 0 9 0
27JUN25 62.50 C 0.00 0.00 0.00 32.95 -3.06 76 0 16 0
27JUN25 65.00 C 0.00 0.00 0.00 31.06 -2.99 76 0 45 0
27JUN25 67.50 C 0.00 0.00 0.00 29.24 -2.93 76 0 90 0
27JUN25 70.00 C 0.00 0.00 0.00 27.49 -2.86 76 0 122 0
27JUN25 72.50 C 0.00 0.00 0.00 25.82 -2.79 76 0 106 0
27JUN25 75.00 C 0.00 0.00 0.00 24.23 -2.71 76 0 125 0
27JUN25 77.50 C 22.05 22.05 22.05 22.72 -2.63 76 1 1,138 0
27JUN25 80.00 C 0.00 0.00 0.00 21.28 -2.55 76 0 209 0
27JUN25 82.50 C 0.00 0.00 0.00 19.91 -2.47 76 0 33 0
27JUN25 85.00 C 19.50 19.50 19.50 18.29 -2.71 74 27 72 +27
27JUN25 87.50 C 17.55 17.55 17.55 17.19 -2.15 74 8 108 +8
27JUN25 90.00 C 16.10 16.10 16.10 16.10 -2.04 75 1 159 +1
27JUN25 92.50 C 15.29 15.29 15.29 15.10 -1.86 75 15 77 +15
27JUN25 95.00 C 14.34 14.34 14.20 14.16 -1.77 76 8 81 +1
27JUN25 97.50 C 0.00 0.00 0.00 13.27 -1.70 76 0 141 0
27JUN25 100.00 C 13.00 13.00 12.00 12.40 -1.79 76 22 152 +2
27JUN25 102.50 C 0.00 0.00 0.00 11.69 -1.53 77 0 191 0
27JUN25 105.00 C 12.39 12.39 12.12 10.96 -1.47 77 40 440 +31
27JUN25 107.50 C 11.96 11.96 10.54 10.20 -1.49 77 35 118 +10
27JUN25 110.00 C 11.24 11.24 9.60 9.49 -1.51 77 68 127 +8
27JUN25 112.50 C 0.00 0.00 0.00 8.82 -1.51 77 0 173 0
27JUN25 115.00 C 8.96 8.96 8.43 8.20 -1.45 77 52 163 +36
27JUN25 117.50 C 8.44 8.58 8.24 7.62 -1.38 77 136 166 +136
27JUN25 120.00 C 0.00 0.00 0.00 6.88 -1.51 76 0 494 0
29SEP25 20.00 C 0.00 0.00 0.00 72.55 -3.40 75 0 1 0
29SEP25 21.00 C 0.00 0.00 0.00 71.57 -3.41 72 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 70.60 -3.41 72 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 69.63 -3.41 72 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 68.66 -3.41 72 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 67.70 -3.41 73 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 66.74 -3.41 73 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 65.78 -3.41 73 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 64.82 -3.42 73 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 63.87 -3.42 73 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 62.92 -3.42 73 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 61.98 -3.42 73 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 61.04 -3.42 73 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 60.10 -3.43 73 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 59.17 -3.43 73 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 58.25 -3.43 73 0 120 0
29SEP25 36.00 C 0.00 0.00 0.00 57.33 -3.44 73 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 56.42 -3.44 73 0 60 0
29SEP25 38.00 C 0.00 0.00 0.00 55.52 -3.43 73 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 54.62 -3.44 73 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 53.73 -3.44 73 0 220 0
29SEP25 41.00 C 0.00 0.00 0.00 52.85 -3.44 73 0 15 0
29SEP25 42.00 C 0.00 0.00 0.00 51.98 -3.44 73 0 20 0
29SEP25 43.00 C 0.00 0.00 0.00 51.11 -3.44 73 0 121 0
29SEP25 44.00 C 0.00 0.00 0.00 50.26 -3.44 73 0 61 0
29SEP25 45.00 C 0.00 0.00 0.00 49.41 -3.44 73 0 30 0
29SEP25 46.00 C 0.00 0.00 0.00 48.57 -3.44 73 0 55 0
29SEP25 47.00 C 0.00 0.00 0.00 47.74 -3.43 73 0 15 0
29SEP25 48.00 C 0.00 0.00 0.00 46.92 -3.43 73 0 115 0
29SEP25 49.00 C 0.00 0.00 0.00 46.10 -3.44 73 0 15 0
29SEP25 50.00 C 0.00 0.00 0.00 45.30 -3.43 73 0 50 0
29SEP25 52.50 C 0.00 0.00 0.00 43.34 -3.42 73 0 763 0
29SEP25 55.00 C 0.00 0.00 0.00 41.43 -3.42 73 0 585 0
29SEP25 57.50 C 0.00 0.00 0.00 39.59 -3.40 73 0 3 0
29SEP25 60.00 C 0.00 0.00 0.00 37.82 -3.38 73 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 36.11 -3.36 73 0 90 0
29SEP25 65.00 C 0.00 0.00 0.00 34.46 -3.34 73 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 32.88 -3.31 73 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 31.36 -3.28 73 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 29.90 -3.25 73 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 28.50 -3.22 73 0 7 0
29SEP25 77.50 C 0.00 0.00 0.00 27.16 -3.18 73 0 1 0
29SEP25 80.00 C 0.00 0.00 0.00 25.88 -3.14 73 0 16 0
29SEP25 82.50 C 0.00 0.00 0.00 24.66 -3.09 73 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 23.49 -3.05 73 0 5 0
29SEP25 87.50 C 0.00 0.00 0.00 22.37 -3.00 73 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 21.30 -2.96 73 0 1 0
29SEP25 92.50 C 0.00 0.00 0.00 20.70 -2.49 74 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 19.32 -2.85 73 0 15 0
29SEP25 97.50 C 0.00 0.00 0.00 18.39 -2.81 73 0 0 0
29SEP25 100.00 C 17.60 17.60 17.60 17.51 -2.75 73 1 12 +1
29SEP25 102.50 C 0.00 0.00 0.00 16.68 -2.69 73 0 3 0
29SEP25 105.00 C 0.00 0.00 0.00 15.88 -2.64 73 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 15.57 -2.14 74 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 14.40 -2.53 73 0 3 0
29SEP25 112.50 C 0.00 0.00 0.00 13.71 -2.47 73 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 13.05 -2.43 73 0 96 0
29SEP25 117.50 C 0.00 0.00 0.00 12.43 -2.37 73 0 30 0
29SEP25 120.00 C 12.10 12.16 12.10 11.84 -2.31 73 15 399 0
30DEC25 36.00 C 0.00 0.00 0.00 58.32 -3.46 73 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 57.47 -3.47 73 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 56.64 -3.47 73 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 55.81 -3.47 73 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 54.99 -3.48 73 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 54.18 -3.48 73 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 53.38 -3.48 73 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 52.59 -3.48 73 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 51.81 -3.48 73 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 51.04 -3.48 73 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 50.27 -3.49 73 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 49.52 -3.48 73 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 48.78 -3.48 73 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 48.04 -3.48 73 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 47.32 -3.48 73 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 45.55 -3.47 73 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 43.83 -3.47 73 0 962 0
30DEC25 57.50 C 0.00 0.00 0.00 42.18 -3.46 73 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 40.59 -3.44 73 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 39.05 -3.43 73 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 37.57 -3.41 73 0 5 0
30DEC25 67.50 C 0.00 0.00 0.00 36.14 -3.40 73 0 181 0
30DEC25 70.00 C 0.00 0.00 0.00 34.77 -3.37 73 0 215 0
30DEC25 72.50 C 0.00 0.00 0.00 33.45 -3.35 73 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 32.18 -3.32 73 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 30.96 -3.30 73 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 29.79 -3.26 73 0 586 0
30DEC25 82.50 C 0.00 0.00 0.00 28.66 -3.24 73 0 992 0
30DEC25 85.00 C 0.00 0.00 0.00 27.58 -3.20 73 0 1,317 0
30DEC25 87.50 C 0.00 0.00 0.00 26.54 -3.17 73 0 821 0
30DEC25 90.00 C 0.00 0.00 0.00 25.54 -3.14 73 0 37 0
30DEC25 92.50 C 0.00 0.00 0.00 24.58 -3.10 73 0 15 0
30DEC25 95.00 C 0.00 0.00 0.00 23.66 -3.06 73 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 22.78 -3.02 73 0 15 0
30DEC25 100.00 C 0.00 0.00 0.00 21.93 -2.99 73 0 1 0
30DEC25 102.50 C 0.00 0.00 0.00 21.12 -2.94 73 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 20.33 -2.91 73 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 19.58 -2.87 73 0 5 0
30DEC25 110.00 C 0.00 0.00 0.00 18.86 -2.83 73 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 18.17 -2.79 73 0 5 0
30DEC25 115.00 C 0.00 0.00 0.00 17.51 -2.74 73 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 16.87 -2.70 73 0 0 0
30DEC25 120.00 C 16.50 16.50 15.90 16.26 -2.66 73 17 10 -17
30MAR26 57.50 C 0.00 0.00 0.00 44.48 -3.52 73 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.01 -3.52 73 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 41.60 -3.50 73 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 40.24 -3.49 73 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 38.92 -3.48 73 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 37.66 -3.46 73 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 36.43 -3.45 73 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 35.26 -3.42 73 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 34.12 -3.41 73 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 33.03 -3.38 73 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 31.97 -3.36 73 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 30.96 -3.33 73 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 29.98 -3.31 73 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 29.03 -3.29 73 0 1 0
30MAR26 92.50 C 0.00 0.00 0.00 27.28 -4.10 70 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 27.24 -3.23 73 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 26.40 -3.20 73 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 25.58 -3.17 73 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 24.79 -3.14 73 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 24.04 -3.10 73 0 6,500 0
30MAR26 107.50 C 0.00 0.00 0.00 23.30 -3.08 73 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 22.60 -3.04 73 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 21.92 -3.01 73 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 21.26 -2.98 73 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 20.63 -2.94 73 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 20.01 -2.92 73 0 0 0
TOTAL CALL 7,313 70,615 +2,730
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 279 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 274 0 50 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 270 0 208 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 266 0 40 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 257 0 22 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 242 0 1,736 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 235 0 30 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 228 0 526 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 221 0 4,031 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 215 0 123 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 208 0 441 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 202 0 18 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 197 0 758 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 191 0 1 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 186 0 231 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 181 0 307 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 176 0 399 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 171 0 650 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 166 0 230 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 161 0 1 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 157 0 40 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 153 0 129 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 148 0 159 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 144 0 41 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 140 0 242 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 136 0 548 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 132 0 470 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 129 0 151 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 125 0 410 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 121 0 650 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 118 0 432 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 114 0 185 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 664 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 102 0 507 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 334 0
28MAR25 57.50 P 0.00 0.00 0.00 0.02 0.00 93 0 1,563 0
28MAR25 60.00 P 0.06 0.06 0.06 0.05 +0.01 95 2 695 -2
28MAR25 62.50 P 0.00 0.00 0.00 0.09 +0.02 94 0 778 0
28MAR25 65.00 P 0.00 0.00 0.00 0.17 +0.03 95 0 1,018 0
28MAR25 67.50 P 0.29 0.33 0.29 0.28 +0.05 94 65 1,301 -45
28MAR25 70.00 P 0.45 0.45 0.39 0.44 +0.07 94 4 1,257 +2
28MAR25 72.50 P 0.75 0.75 0.62 0.69 +0.12 94 98 384 -92
28MAR25 75.00 P 0.99 1.08 0.80 1.01 +0.16 94 3,266 4,978 +2,445
28MAR25 77.50 P 1.30 1.49 1.15 1.44 +0.27 94 143 943 +113
28MAR25 80.00 P 1.31 2.05 1.31 1.99 +0.37 94 431 1,089 -87
28MAR25 82.50 P 1.75 2.69 1.73 2.65 +0.48 93 465 828 +18
28MAR25 85.00 P 3.23 3.69 3.00 3.47 +0.65 93 109 894 +83
28MAR25 87.50 P 3.26 4.61 3.26 4.44 +0.73 93 298 337 +81
28MAR25 90.00 P 4.55 6.15 4.55 5.55 +0.95 92 425 715 -94
28MAR25 92.50 P 5.70 7.40 5.70 7.01 +1.21 95 200 4,121 +72
28MAR25 95.00 P 6.32 9.22 6.32 8.34 +1.14 94 247 433 +35
28MAR25 97.50 P 9.30 10.50 9.30 9.97 +1.38 94 106 135 +21
28MAR25 100.00 P 0.00 0.00 0.00 11.91 +1.66 98 0 486 0
28MAR25 102.50 P 11.00 11.00 11.00 13.48 +1.59 95 1 31 -1
28MAR25 105.00 P 0.00 0.00 0.00 15.41 +2.08 95 0 6 0
28MAR25 107.50 P 0.00 0.00 0.00 17.40 +2.25 95 0 1 0
28MAR25 110.00 P 0.00 0.00 0.00 19.50 +2.39 95 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 21.66 +2.53 95 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 23.87 +2.65 95 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 26.16 +2.77 95 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 28.47 +2.87 95 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 27 0
29APR25 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29APR25 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 324 0
29APR25 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 497 0
29APR25 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 811 0
29APR25 45.00 P 0.00 0.00 0.00 0.02 +0.01 76 0 674 0
29APR25 46.00 P 0.00 0.00 0.00 0.03 +0.01 77 0 142 0
29APR25 47.00 P 0.00 0.00 0.00 0.04 +0.01 77 0 296 0
29APR25 48.00 P 0.00 0.00 0.00 0.06 +0.02 79 0 35 0
29APR25 49.00 P 0.00 0.00 0.00 0.07 +0.02 78 0 88 0
29APR25 50.00 P 0.00 0.00 0.00 0.09 +0.02 78 0 60 0
29APR25 52.50 P 0.00 0.00 0.00 0.15 +0.04 79 0 225 0
29APR25 55.00 P 0.00 0.00 0.00 0.24 +0.06 78 0 730 0
29APR25 57.50 P 0.00 0.00 0.00 0.37 +0.10 78 0 144 0
29APR25 60.00 P 0.00 0.00 0.00 0.55 +0.13 79 0 437 0
29APR25 62.50 P 0.76 0.76 0.76 0.77 +0.17 79 10 410 +10
29APR25 65.00 P 1.12 1.12 1.03 1.03 +0.20 78 32 394 0
29APR25 67.50 P 1.34 1.34 1.34 1.40 +0.24 78 15 433 0
29APR25 70.00 P 0.00 0.00 0.00 1.82 +0.32 78 0 636 0
29APR25 72.50 P 0.00 0.00 0.00 2.35 +0.34 78 0 447 0
29APR25 75.00 P 2.90 2.90 2.90 2.96 +0.50 77 12 563 0
29APR25 77.50 P 3.61 3.61 3.49 3.64 +0.59 77 28 344 +15
29APR25 80.00 P 4.01 4.31 4.01 4.48 +0.69 77 8 284 0
29APR25 82.50 P 5.29 5.38 5.25 5.35 +0.83 77 102 161 +43
29APR25 85.00 P 6.14 6.58 6.14 6.38 +0.98 77 23 103 +13
29APR25 87.50 P 7.27 7.83 7.27 7.48 +0.95 77 37 125 +1
29APR25 90.00 P 7.60 8.98 7.52 8.78 +1.00 77 443 532 +1
29APR25 92.50 P 9.30 10.25 9.30 10.19 +1.14 78 41 371 -12
29APR25 95.00 P 11.60 12.00 11.10 11.72 +1.40 78 24 405 +15
29APR25 97.50 P 13.50 13.50 13.50 13.35 +1.45 80 5 59 0
29APR25 100.00 P 15.05 15.05 15.05 15.05 +1.67 80 1 32 0
29APR25 102.50 P 0.00 0.00 0.00 16.83 +1.79 81 0 30 0
29APR25 105.00 P 0.00 0.00 0.00 18.16 +1.39 77 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 20.15 +1.59 79 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 22.05 +2.20 79 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 24.04 +2.35 79 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 26.03 +2.39 79 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 28.13 +2.50 79 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 30.25 +2.61 79 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 0.14 +0.03 77 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 0.17 +0.04 78 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 0.20 +0.04 77 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 0.24 +0.05 77 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.28 +0.05 77 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.33 +0.06 77 0 61 0
29MAY25 50.00 P 0.00 0.00 0.00 0.39 +0.08 77 0 267 0
29MAY25 52.50 P 0.00 0.00 0.00 0.55 +0.10 77 0 90 0
29MAY25 55.00 P 0.00 0.00 0.00 0.77 +0.14 77 0 22 0
29MAY25 57.50 P 0.00 0.00 0.00 1.04 +0.19 77 0 242 0
29MAY25 60.00 P 0.00 0.00 0.00 1.36 +0.21 77 0 234 0
29MAY25 62.50 P 0.00 0.00 0.00 1.78 +0.30 77 0 144 0
29MAY25 65.00 P 0.00 0.00 0.00 2.23 +0.33 77 0 93 0
29MAY25 67.50 P 0.00 0.00 0.00 2.71 +0.34 76 0 212 0
29MAY25 70.00 P 3.03 3.03 3.03 3.31 +0.37 76 2 80 +2
29MAY25 72.50 P 3.45 3.45 3.45 4.01 +0.56 76 10 159 0
29MAY25 75.00 P 4.65 4.65 4.65 4.76 +0.43 76 5 96 0
29MAY25 77.50 P 5.38 5.38 5.38 5.64 +0.75 76 8 140 0
29MAY25 80.00 P 6.30 6.70 6.12 6.53 +0.76 76 21 35 -13
29MAY25 82.50 P 0.00 0.00 0.00 7.60 +0.95 76 0 108 0
29MAY25 85.00 P 8.53 9.00 8.53 8.77 +1.07 76 5 174 -1
29MAY25 87.50 P 9.54 10.34 9.54 10.03 +1.19 76 21 81 +1
29MAY25 90.00 P 11.30 11.69 10.88 11.40 +1.22 77 128 121 +15
29MAY25 92.50 P 12.97 13.21 12.97 12.85 +1.33 78 35 119 0
29MAY25 95.00 P 14.21 14.76 13.88 14.38 +1.43 78 77 106 -53
29MAY25 97.50 P 14.44 15.69 14.44 16.07 +1.63 79 41 95 -12
29MAY25 100.00 P 0.00 0.00 0.00 17.63 +1.61 79 0 25 0
29MAY25 102.50 P 0.00 0.00 0.00 19.07 +1.52 77 0 20 0
29MAY25 105.00 P 0.00 0.00 0.00 20.75 +1.79 77 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 22.53 +1.88 77 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 24.39 +2.05 77 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 26.25 +2.06 77 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 28.17 +2.13 77 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 30.18 +2.28 77 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 32.19 +2.32 77 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 265 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 90 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 112 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 136 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,038 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 46 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 227 0
27JUN25 31.00 P 0.00 0.00 0.00 0.02 +0.01 75 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.03 +0.01 76 0 15 0
27JUN25 33.00 P 0.00 0.00 0.00 0.04 +0.01 76 0 21 0
27JUN25 34.00 P 0.00 0.00 0.00 0.05 +0.01 76 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 0.06 +0.01 76 0 60 0
27JUN25 36.00 P 0.00 0.00 0.00 0.08 +0.02 76 0 50 0
27JUN25 37.00 P 0.00 0.00 0.00 0.09 +0.01 75 0 15 0
27JUN25 38.00 P 0.00 0.00 0.00 0.11 +0.02 75 0 65 0
27JUN25 39.00 P 0.00 0.00 0.00 0.14 +0.03 76 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 0.17 +0.03 76 0 110 0
27JUN25 41.00 P 0.00 0.00 0.00 0.20 +0.04 76 0 83 0
27JUN25 42.00 P 0.00 0.00 0.00 0.24 +0.05 76 0 76 0
27JUN25 43.00 P 0.00 0.00 0.00 0.28 +0.05 76 0 71 0
27JUN25 44.00 P 0.00 0.00 0.00 0.32 +0.05 75 0 32 0
27JUN25 45.00 P 0.00 0.00 0.00 0.38 +0.07 76 0 129 0
27JUN25 46.00 P 0.00 0.00 0.00 0.44 +0.08 75 0 88 0
27JUN25 47.00 P 0.00 0.00 0.00 0.51 +0.08 76 0 48 0
27JUN25 48.00 P 0.00 0.00 0.00 0.57 +0.08 76 0 30 0
27JUN25 49.00 P 0.00 0.00 0.00 0.66 +0.11 75 0 11 0
27JUN25 50.00 P 0.00 0.00 0.00 0.75 +0.12 75 0 92 0
27JUN25 52.50 P 0.00 0.00 0.00 1.00 +0.14 76 0 310 0
27JUN25 55.00 P 0.00 0.00 0.00 1.33 +0.20 76 0 370 0
27JUN25 57.50 P 0.00 0.00 0.00 1.70 +0.25 76 0 75 0
27JUN25 60.00 P 0.00 0.00 0.00 2.14 +0.29 76 0 70 0
27JUN25 62.50 P 0.00 0.00 0.00 2.65 +0.36 76 0 17 0
27JUN25 65.00 P 3.15 3.15 3.15 3.23 +0.40 76 2 82 0
27JUN25 67.50 P 0.00 0.00 0.00 3.77 +0.36 75 0 60 0
27JUN25 70.00 P 4.16 4.16 4.11 4.49 +0.42 74 30 288 +15
27JUN25 72.50 P 0.00 0.00 0.00 5.25 +0.58 74 0 120 0
27JUN25 75.00 P 6.30 6.30 6.30 6.14 +0.70 74 2 22 0
27JUN25 77.50 P 7.09 7.09 7.09 7.04 +0.71 74 7 22 +7
27JUN25 80.00 P 7.71 8.26 7.71 8.08 +0.86 74 27 64 +24
27JUN25 82.50 P 0.00 0.00 0.00 9.18 +0.95 74 0 34 0
27JUN25 85.00 P 0.00 0.00 0.00 10.41 +1.04 75 0 95 0
27JUN25 87.50 P 11.50 11.50 11.48 11.75 +1.19 75 23 177 -1
27JUN25 90.00 P 13.50 13.50 13.50 13.15 +1.20 75 3 136 0
27JUN25 92.50 P 14.60 14.60 14.53 14.63 +1.31 76 3 15 +1
27JUN25 95.00 P 0.00 0.00 0.00 16.17 +1.40 76 0 21 0
27JUN25 97.50 P 0.00 0.00 0.00 17.74 +1.45 76 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 19.39 +1.52 77 0 60 0
27JUN25 102.50 P 0.00 0.00 0.00 20.83 +1.40 76 0 1 0
27JUN25 105.00 P 0.00 0.00 0.00 22.53 +1.75 76 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 24.24 +1.76 76 0 10 0
27JUN25 110.00 P 0.00 0.00 0.00 26.05 +1.86 76 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 27.92 +2.02 76 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 29.80 +2.03 76 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 31.68 +2.04 76 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 33.69 +2.17 76 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 235 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.03 -0.01 72 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.04 -0.01 72 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.06 0.00 73 0 177 0
29SEP25 26.00 P 0.00 0.00 0.00 0.07 -0.01 72 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.09 -0.01 73 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.11 -0.02 73 0 10 0
29SEP25 29.00 P 0.00 0.00 0.00 0.14 -0.02 73 0 15 0
29SEP25 30.00 P 0.00 0.00 0.00 0.17 -0.02 73 0 81 0
29SEP25 31.00 P 0.00 0.00 0.00 0.20 -0.02 73 0 5 0
29SEP25 32.00 P 0.00 0.00 0.00 0.24 -0.03 73 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 0.29 -0.02 73 0 15 0
29SEP25 34.00 P 0.00 0.00 0.00 0.34 -0.02 73 0 44 0
29SEP25 35.00 P 0.00 0.00 0.00 0.39 -0.03 73 0 68 0
29SEP25 36.00 P 0.00 0.00 0.00 0.46 -0.03 73 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 0.53 -0.03 73 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.60 -0.03 73 0 95 0
29SEP25 39.00 P 0.00 0.00 0.00 0.68 -0.03 73 0 30 0
29SEP25 40.00 P 0.00 0.00 0.00 0.78 -0.03 73 0 47 0
29SEP25 41.00 P 0.00 0.00 0.00 0.88 -0.03 73 0 160 0
29SEP25 42.00 P 0.00 0.00 0.00 0.98 -0.03 73 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 1.08 -0.03 73 0 566 0
29SEP25 44.00 P 0.00 0.00 0.00 1.21 -0.03 73 0 350 0
29SEP25 45.00 P 0.00 0.00 0.00 1.35 -0.03 73 0 201 0
29SEP25 46.00 P 0.00 0.00 0.00 1.49 -0.04 73 0 401 0
29SEP25 47.00 P 0.00 0.00 0.00 1.63 -0.04 73 0 20 0
29SEP25 48.00 P 0.00 0.00 0.00 1.77 -0.04 73 0 165 0
29SEP25 49.00 P 0.00 0.00 0.00 1.96 -0.02 73 0 15 0
29SEP25 50.00 P 0.00 0.00 0.00 2.15 -0.02 73 0 221 0
29SEP25 52.50 P 0.00 0.00 0.00 2.62 -0.03 73 0 570 0
29SEP25 55.00 P 0.00 0.00 0.00 3.18 +0.01 73 0 570 0
29SEP25 57.50 P 0.00 0.00 0.00 3.80 0.00 73 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 4.44 +0.01 73 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 5.23 +0.06 73 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 6.01 +0.05 73 0 15 0
29SEP25 67.50 P 0.00 0.00 0.00 6.88 +0.12 73 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 7.85 +0.15 73 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 8.82 +0.13 73 0 15 0
29SEP25 75.00 P 0.00 0.00 0.00 9.71 +0.33 72 0 15 0
29SEP25 77.50 P 0.00 0.00 0.00 11.03 +0.60 73 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 11.84 -0.09 71 0 15 0
29SEP25 82.50 P 0.00 0.00 0.00 13.37 +0.26 73 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 14.72 +0.42 73 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 16.09 +0.44 73 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 17.46 +0.44 73 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 18.68 +0.28 72 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 20.42 +0.63 73 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 21.98 +0.66 73 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 23.54 +0.65 73 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 25.11 +0.65 73 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 26.85 +0.82 73 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 28.58 +0.92 73 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 30.33 +0.92 73 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 32.08 +0.92 73 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 33.88 +0.97 73 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 35.78 +1.11 73 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 37.69 +1.22 73 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 1.09 -0.06 73 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 1.21 -0.06 73 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 1.36 -0.06 73 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 1.51 -0.07 73 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 1.66 -0.07 73 0 1 0
30DEC25 41.00 P 0.00 0.00 0.00 1.81 -0.07 73 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 1.96 -0.08 73 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 2.16 -0.07 73 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 2.36 -0.08 73 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 2.56 -0.08 73 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 2.76 -0.09 73 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 2.96 -0.09 73 0 301 0
30DEC25 48.00 P 0.00 0.00 0.00 3.18 -0.08 73 0 602 0
30DEC25 49.00 P 0.00 0.00 0.00 3.44 -0.06 73 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 3.70 -0.07 73 0 908 0
30DEC25 52.50 P 0.00 0.00 0.00 4.35 -0.08 73 0 1,090 0
30DEC25 55.00 P 0.00 0.00 0.00 5.05 -0.05 73 0 963 0
30DEC25 57.50 P 0.00 0.00 0.00 5.87 -0.04 73 0 482 0
30DEC25 60.00 P 0.00 0.00 0.00 6.69 -0.06 73 0 8 0
30DEC25 62.50 P 0.00 0.00 0.00 7.55 -0.04 73 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 8.56 +0.02 73 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 9.57 +0.01 73 0 183 0
30DEC25 70.00 P 0.00 0.00 0.00 10.59 0.00 73 0 184 0
30DEC25 72.50 P 0.00 0.00 0.00 11.73 +0.11 73 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 12.93 +0.11 73 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 14.14 +0.10 73 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.36 +0.10 73 0 529 0
30DEC25 82.50 P 0.00 0.00 0.00 16.70 +0.21 73 0 995 0
30DEC25 85.00 P 0.00 0.00 0.00 18.11 +0.26 73 0 1,305 0
30DEC25 87.50 P 0.00 0.00 0.00 19.51 +0.25 73 0 824 0
30DEC25 90.00 P 0.00 0.00 0.00 20.92 +0.24 73 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 22.37 +0.27 73 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 23.96 +0.43 73 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 25.56 +0.46 73 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 27.15 +0.44 73 0 6 0
30DEC25 102.50 P 0.00 0.00 0.00 28.76 +0.44 73 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 30.38 +0.45 73 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 32.14 +0.60 73 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 33.92 +0.71 73 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 35.69 +0.70 73 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 37.47 +0.69 73 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 39.26 +0.70 73 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 41.08 +0.73 73 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 7.63 -0.14 73 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.59 -0.07 73 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.63 -0.08 73 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.67 -0.10 73 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.72 -0.11 73 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.91 0.00 73 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 14.14 -0.01 73 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.38 -0.03 73 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.63 -0.03 73 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.94 +0.02 73 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.37 +0.12 73 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.80 +0.11 73 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.24 +0.10 73 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.68 +0.09 73 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.17 +0.12 73 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.79 +0.27 73 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.41 +0.29 73 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.03 +0.28 73 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 31.66 +0.27 73 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.30 +0.27 73 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 34.98 +0.31 73 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 36.78 +0.45 73 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 38.57 +0.52 73 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.37 +0.52 73 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.18 +0.52 73 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.99 +0.51 73 0 0 0
TOTAL PUT 7,091 68,506 +2,620
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$ 7.81
28MAR25 2.49 C 0.00 0.00 0.00 5.32 +0.09 0 0 0 0
28MAR25 2.58 C 0.00 0.00 0.00 5.23 +0.09 0 0 0 0
28MAR25 2.67 C 0.00 0.00 0.00 5.14 +0.09 0 0 0 0
28MAR25 2.76 C 0.00 0.00 0.00 5.05 +0.09 0 0 0 0
28MAR25 2.85 C 0.00 0.00 0.00 4.96 +0.09 0 0 0 0
28MAR25 2.94 C 0.00 0.00 0.00 4.87 +0.09 0 0 0 0
28MAR25 3.03 C 0.00 0.00 0.00 4.78 +0.09 0 0 0 0
28MAR25 3.11 C 0.00 0.00 0.00 4.70 +0.08 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 4.61 +0.08 0 0 0 0
28MAR25 3.29 C 0.00 0.00 0.00 4.53 +0.09 184 0 0 0
28MAR25 3.38 C 0.00 0.00 0.00 4.44 +0.09 178 0 0 0
28MAR25 3.47 C 0.00 0.00 0.00 4.35 +0.09 172 0 0 0
28MAR25 3.56 C 0.00 0.00 0.00 4.26 +0.09 166 0 0 0
28MAR25 3.74 C 0.00 0.00 0.00 4.08 +0.09 156 0 2 0
28MAR25 3.91 C 0.00 0.00 0.00 3.91 +0.09 146 0 0 0
28MAR25 4.09 C 0.00 0.00 0.00 3.73 +0.09 136 0 0 0
28MAR25 4.27 C 0.00 0.00 0.00 3.55 +0.09 126 0 0 0
28MAR25 4.45 C 0.00 0.00 0.00 3.37 +0.09 117 0 0 0
28MAR25 4.63 C 0.00 0.00 0.00 3.19 +0.09 108 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 3.02 +0.09 100 0 0 0
28MAR25 4.98 C 0.00 0.00 0.00 2.84 +0.09 92 0 0 0
28MAR25 5.16 C 0.00 0.00 0.00 2.66 +0.09 84 0 0 0
28MAR25 5.34 C 0.00 0.00 0.00 2.48 +0.09 77 0 0 0
28MAR25 5.52 C 0.00 0.00 0.00 2.30 +0.09 69 0 16 0
28MAR25 5.69 C 0.00 0.00 0.00 2.13 +0.09 62 0 28 0
28MAR25 5.87 C 0.00 0.00 0.00 1.95 +0.09 55 0 76 0
28MAR25 6.05 C 0.00 0.00 0.00 1.77 +0.08 48 0 227 0
28MAR25 6.23 C 0.00 0.00 0.00 1.60 +0.08 62 0 22 0
28MAR25 6.41 C 0.00 0.00 0.00 1.42 +0.07 55 0 49 0
28MAR25 6.58 C 0.00 0.00 0.00 1.27 +0.08 61 0 0 0
28MAR25 6.76 C 0.00 0.00 0.00 1.10 +0.06 58 0 4 0
28MAR25 6.94 C 0.00 0.00 0.00 0.95 +0.06 59 0 0 0
28MAR25 7.12 C 0.00 0.00 0.00 0.78 +0.05 53 0 0 0
28MAR25 7.47 C 0.00 0.00 0.00 0.54 +0.03 56 0 3 0
28MAR25 7.83 C 0.00 0.00 0.00 0.35 +0.01 58 0 3 0
27JUN25 2.49 C 0.00 0.00 0.00 5.35 +0.09 77 0 0 0
27JUN25 2.58 C 0.00 0.00 0.00 5.26 +0.09 67 0 0 0
27JUN25 2.67 C 0.00 0.00 0.00 5.17 +0.09 0 0 0 0
27JUN25 2.76 C 0.00 0.00 0.00 5.08 +0.09 0 0 0 0
27JUN25 2.85 C 0.00 0.00 0.00 4.99 +0.09 0 0 0 0
27JUN25 2.94 C 0.00 0.00 0.00 4.90 +0.09 0 0 0 0
27JUN25 3.03 C 0.00 0.00 0.00 4.82 +0.09 74 0 0 0
27JUN25 3.11 C 0.00 0.00 0.00 4.74 +0.09 71 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 4.65 +0.09 66 0 0 0
27JUN25 3.29 C 0.00 0.00 0.00 4.56 +0.09 62 0 0 0
27JUN25 3.38 C 0.00 0.00 0.00 4.47 +0.09 56 0 0 0
27JUN25 3.47 C 0.00 0.00 0.00 4.38 +0.09 47 0 15 0
27JUN25 3.56 C 0.00 0.00 0.00 4.30 +0.09 67 0 0 0
27JUN25 3.74 C 0.00 0.00 0.00 4.12 +0.09 61 0 0 0
27JUN25 3.91 C 0.00 0.00 0.00 3.96 +0.09 64 0 15 0
27JUN25 4.09 C 0.00 0.00 0.00 3.78 +0.09 59 0 0 0
27JUN25 4.27 C 0.00 0.00 0.00 3.61 +0.09 60 0 2 0
27JUN25 4.45 C 0.00 0.00 0.00 3.45 +0.10 64 0 0 0
27JUN25 4.63 C 0.00 0.00 0.00 3.28 +0.09 62 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 3.13 +0.10 63 0 0 0
27JUN25 4.98 C 0.00 0.00 0.00 2.97 +0.10 63 0 0 0
27JUN25 5.16 C 0.00 0.00 0.00 2.81 +0.09 62 0 0 0
27JUN25 5.34 C 0.00 0.00 0.00 2.66 +0.10 62 0 164 0
27JUN25 5.52 C 0.00 0.00 0.00 2.51 +0.09 62 0 0 0
27JUN25 5.69 C 0.00 0.00 0.00 2.38 +0.10 62 0 2 0
27JUN25 5.87 C 0.00 0.00 0.00 2.24 +0.10 62 0 0 0
27JUN25 6.05 C 0.00 0.00 0.00 2.11 +0.10 63 0 0 0
27JUN25 6.23 C 0.00 0.00 0.00 1.98 +0.10 62 0 0 0
27JUN25 6.41 C 0.00 0.00 0.00 1.86 +0.10 63 0 0 0
27JUN25 6.58 C 0.00 0.00 0.00 1.75 +0.10 63 0 0 0
27JUN25 6.76 C 0.00 0.00 0.00 1.63 +0.09 62 0 1 0
27JUN25 6.94 C 0.00 0.00 0.00 1.53 +0.10 63 0 0 0
27JUN25 7.12 C 0.00 0.00 0.00 1.38 +0.09 59 0 0 0
27JUN25 7.47 C 0.00 0.00 0.00 1.21 +0.09 60 0 4 0
27JUN25 7.83 C 0.00 0.00 0.00 1.04 +0.08 60 0 40 0
29SEP25 2.49 C 0.00 0.00 0.00 5.38 +0.09 66 0 0 0
29SEP25 2.58 C 0.00 0.00 0.00 5.29 +0.09 61 0 0 0
29SEP25 2.67 C 0.00 0.00 0.00 5.20 +0.09 55 0 0 0
29SEP25 2.76 C 0.00 0.00 0.00 5.12 +0.09 65 0 0 0
29SEP25 2.85 C 0.00 0.00 0.00 5.03 +0.09 61 0 0 0
29SEP25 2.94 C 0.00 0.00 0.00 4.95 +0.10 65 0 0 0
29SEP25 3.03 C 0.00 0.00 0.00 4.86 +0.09 62 0 0 0
29SEP25 3.11 C 0.00 0.00 0.00 4.79 +0.10 65 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 4.70 +0.10 62 0 0 0
29SEP25 3.29 C 0.00 0.00 0.00 4.62 +0.10 64 0 0 0
29SEP25 3.38 C 0.00 0.00 0.00 4.53 +0.09 62 0 0 0
29SEP25 3.47 C 0.00 0.00 0.00 4.45 +0.10 63 0 0 0
29SEP25 3.56 C 0.00 0.00 0.00 4.37 +0.10 63 0 0 0
29SEP25 3.74 C 0.00 0.00 0.00 4.21 +0.11 64 0 0 0
29SEP25 3.91 C 0.00 0.00 0.00 4.06 +0.11 64 0 0 0
29SEP25 4.09 C 0.00 0.00 0.00 3.90 +0.11 63 0 0 0
29SEP25 4.27 C 0.00 0.00 0.00 3.74 +0.11 62 0 0 0
29SEP25 4.45 C 0.00 0.00 0.00 3.59 +0.11 63 0 0 0
29SEP25 4.63 C 0.00 0.00 0.00 3.45 +0.12 63 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 3.31 +0.12 63 0 0 0
29SEP25 4.98 C 0.00 0.00 0.00 3.17 +0.12 63 0 0 0
29SEP25 5.16 C 0.00 0.00 0.00 3.04 +0.13 63 0 0 0
29SEP25 5.34 C 0.00 0.00 0.00 2.91 +0.14 63 0 0 0
29SEP25 5.52 C 0.00 0.00 0.00 2.78 +0.14 63 0 0 0
29SEP25 5.69 C 0.00 0.00 0.00 2.66 +0.13 63 0 0 0
29SEP25 5.87 C 0.00 0.00 0.00 2.54 +0.14 63 0 0 0
29SEP25 6.05 C 0.00 0.00 0.00 2.43 +0.14 63 0 0 0
29SEP25 6.23 C 0.00 0.00 0.00 2.32 +0.15 63 0 0 0
29SEP25 6.41 C 0.00 0.00 0.00 2.21 +0.14 63 0 0 0
29SEP25 6.58 C 0.00 0.00 0.00 2.12 +0.15 63 0 0 0
29SEP25 6.76 C 0.00 0.00 0.00 2.02 +0.15 63 0 0 0
29SEP25 6.94 C 0.00 0.00 0.00 1.92 +0.15 63 0 0 0
29SEP25 7.12 C 0.00 0.00 0.00 1.83 +0.15 63 0 0 0
29SEP25 7.47 C 0.00 0.00 0.00 1.67 +0.15 63 0 0 0
29SEP25 7.83 C 0.00 0.00 0.00 1.51 +0.15 63 0 28 0
30DEC25 3.56 C 0.00 0.00 0.00 4.46 +0.12 63 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 4.31 +0.13 64 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 4.17 +0.13 63 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 4.02 +0.13 63 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 3.88 +0.14 63 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 3.74 +0.14 63 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.61 +0.15 63 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.49 +0.16 63 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 3.36 +0.16 63 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 3.24 +0.17 63 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 3.12 +0.18 63 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 3.01 +0.19 63 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 2.90 +0.18 63 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 2.79 +0.19 63 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 2.69 +0.20 63 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 2.59 +0.20 63 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 2.49 +0.20 63 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 2.40 +0.20 63 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 2.31 +0.21 63 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 2.22 +0.21 63 0 2 0
TOTAL CALL 0 822 0
28MAR25 2.49 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28MAR25 2.58 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28MAR25 2.67 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28MAR25 2.76 P 0.00 0.00 0.00 0.01 0.00 241 0 14 0
28MAR25 2.85 P 0.00 0.00 0.00 0.01 0.00 234 0 6 0
28MAR25 2.94 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAR25 3.03 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28MAR25 3.11 P 0.00 0.00 0.00 0.01 0.00 215 0 5 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 208 0 353 0
28MAR25 3.29 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAR25 3.38 P 0.00 0.00 0.00 0.01 0.00 196 0 405 0
28MAR25 3.47 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAR25 3.56 P 0.00 0.00 0.00 0.01 0.00 185 0 1 0
28MAR25 3.74 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 3.91 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 4.09 P 0.00 0.00 0.00 0.01 0.00 155 0 65 0
28MAR25 4.27 P 0.00 0.00 0.00 0.01 0.00 145 0 30 0
28MAR25 4.45 P 0.00 0.00 0.00 0.01 0.00 136 0 19 0
28MAR25 4.63 P 0.00 0.00 0.00 0.01 0.00 128 0 30 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 120 0 46 0
28MAR25 4.98 P 0.00 0.00 0.00 0.01 0.00 112 0 67 0
28MAR25 5.16 P 0.00 0.00 0.00 0.01 0.00 104 0 145 0
28MAR25 5.34 P 0.00 0.00 0.00 0.01 0.00 97 0 115 0
28MAR25 5.52 P 0.00 0.00 0.00 0.01 0.00 89 0 41 0
28MAR25 5.69 P 0.00 0.00 0.00 0.01 0.00 82 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 0.00 68 0 15 0
28MAR25 6.23 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
28MAR25 6.41 P 0.00 0.00 0.00 0.02 -0.01 63 0 12 0
28MAR25 6.58 P 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
28MAR25 6.76 P 0.00 0.00 0.00 0.04 -0.03 58 0 0 0
28MAR25 6.94 P 0.00 0.00 0.00 0.07 -0.02 60 0 0 0
28MAR25 7.12 P 0.00 0.00 0.00 0.10 -0.04 58 0 0 0
28MAR25 7.47 P 0.00 0.00 0.00 0.21 -0.05 60 0 0 0
28MAR25 7.83 P 0.00 0.00 0.00 0.38 -0.06 61 0 0 0
27JUN25 2.49 P 0.00 0.00 0.00 0.01 0.00 97 0 58 0
27JUN25 2.58 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27JUN25 2.67 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27JUN25 2.76 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27JUN25 2.85 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27JUN25 2.94 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
27JUN25 3.03 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27JUN25 3.11 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 76 0 68 0
27JUN25 3.29 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
27JUN25 3.38 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27JUN25 3.47 P 0.00 0.00 0.00 0.01 0.00 70 0 61 0
27JUN25 3.56 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
27JUN25 3.74 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
27JUN25 3.91 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
27JUN25 4.09 P 0.00 0.00 0.00 0.02 +0.01 63 0 25 0
27JUN25 4.27 P 0.00 0.00 0.00 0.03 +0.01 64 0 17 0
27JUN25 4.45 P 0.00 0.00 0.00 0.04 +0.01 64 0 0 0
27JUN25 4.63 P 0.00 0.00 0.00 0.05 +0.01 63 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.06 0.00 62 0 30 0
27JUN25 4.98 P 0.00 0.00 0.00 0.08 +0.01 62 0 0 0
27JUN25 5.16 P 0.00 0.00 0.00 0.10 0.00 62 0 0 0
27JUN25 5.34 P 0.00 0.00 0.00 0.13 +0.01 62 0 0 0
27JUN25 5.52 P 0.00 0.00 0.00 0.16 +0.01 62 0 0 0
27JUN25 5.69 P 0.00 0.00 0.00 0.20 +0.01 63 0 0 0
27JUN25 5.87 P 0.00 0.00 0.00 0.24 +0.01 63 0 0 0
27JUN25 6.05 P 0.00 0.00 0.00 0.27 +0.01 61 0 0 0
27JUN25 6.23 P 0.00 0.00 0.00 0.32 +0.01 61 0 0 0
27JUN25 6.41 P 0.00 0.00 0.00 0.37 0.00 61 0 20 0
27JUN25 6.58 P 0.00 0.00 0.00 0.43 0.00 61 0 0 0
27JUN25 6.76 P 0.00 0.00 0.00 0.49 -0.01 61 0 0 0
27JUN25 6.94 P 0.00 0.00 0.00 0.57 -0.01 61 0 0 0
27JUN25 7.12 P 0.00 0.00 0.00 0.67 +0.01 63 0 0 0
27JUN25 7.47 P 0.00 0.00 0.00 0.84 -0.01 63 0 0 0
27JUN25 7.83 P 0.00 0.00 0.00 1.04 0.00 64 0 0 0
29SEP25 2.49 P 0.00 0.00 0.00 0.01 0.00 71 0 86 0
29SEP25 2.58 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP25 2.67 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP25 2.76 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 2.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 2.94 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP25 3.03 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 3.11 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP25 3.29 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP25 3.38 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
29SEP25 3.47 P 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
29SEP25 3.56 P 0.00 0.00 0.00 0.04 +0.01 62 0 17 0
29SEP25 3.74 P 0.00 0.00 0.00 0.06 +0.02 64 0 0 0
29SEP25 3.91 P 0.00 0.00 0.00 0.07 +0.02 63 0 16 0
29SEP25 4.09 P 0.00 0.00 0.00 0.09 +0.02 63 0 0 0
29SEP25 4.27 P 0.00 0.00 0.00 0.11 +0.02 63 0 0 0
29SEP25 4.45 P 0.00 0.00 0.00 0.14 +0.03 63 0 5 0
29SEP25 4.63 P 0.00 0.00 0.00 0.17 +0.03 63 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.20 +0.03 63 0 0 0
29SEP25 4.98 P 0.00 0.00 0.00 0.24 +0.04 63 0 12 0
29SEP25 5.16 P 0.00 0.00 0.00 0.28 +0.04 63 0 0 0
29SEP25 5.34 P 0.00 0.00 0.00 0.32 +0.04 63 0 0 0
29SEP25 5.52 P 0.00 0.00 0.00 0.38 +0.05 63 0 0 0
29SEP25 5.69 P 0.00 0.00 0.00 0.43 +0.05 63 0 25 0
29SEP25 5.87 P 0.00 0.00 0.00 0.48 +0.05 63 0 14 0
29SEP25 6.05 P 0.00 0.00 0.00 0.55 +0.06 63 0 25 0
29SEP25 6.23 P 0.00 0.00 0.00 0.61 +0.05 63 0 0 0
29SEP25 6.41 P 0.00 0.00 0.00 0.68 +0.06 63 0 10 0
29SEP25 6.58 P 0.00 0.00 0.00 0.75 +0.06 63 0 0 0
29SEP25 6.76 P 0.00 0.00 0.00 0.83 +0.06 63 0 0 0
29SEP25 6.94 P 0.00 0.00 0.00 0.92 +0.07 63 0 0 0
29SEP25 7.12 P 0.00 0.00 0.00 1.00 +0.06 63 0 30 0
29SEP25 7.47 P 0.00 0.00 0.00 1.18 +0.06 63 0 0 0
29SEP25 7.83 P 0.00 0.00 0.00 1.38 +0.06 63 0 0 0
30DEC25 3.56 P 0.00 0.00 0.00 0.10 +0.03 64 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.12 +0.04 63 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.15 +0.05 64 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.18 +0.05 63 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.21 +0.05 63 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.25 +0.06 63 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.29 +0.07 63 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.33 +0.07 63 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.38 +0.08 63 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.43 +0.08 63 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.49 +0.09 63 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.55 +0.09 63 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.61 +0.10 63 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.68 +0.10 63 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.75 +0.10 63 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.82 +0.11 63 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.90 +0.11 63 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.98 +0.11 63 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 1.07 +0.12 63 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 1.15 +0.12 63 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$ 7.81
28MAR25 4.20 C 0.00 0.00 0.00 3.62 +0.09 130 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 3.52 +0.09 125 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 3.42 +0.09 120 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 3.32 +0.09 115 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 3.22 +0.09 110 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 3.12 +0.09 105 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 3.02 +0.09 100 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 2.92 +0.09 96 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 2.82 +0.09 91 0 65 0
28MAR25 5.25 C 0.00 0.00 0.00 2.57 +0.09 80 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.32 +0.09 70 0 26 0
28MAR25 5.75 C 0.00 0.00 0.00 2.07 +0.09 60 0 137 0
28MAR25 6.00 C 0.00 0.00 0.00 1.82 +0.08 50 0 257 0
28MAR25 6.25 C 0.00 0.00 0.00 1.58 +0.08 61 0 342 -33
28MAR25 6.50 C 1.27 1.27 1.27 1.35 +0.08 65 10 2,127 0
28MAR25 6.75 C 0.00 0.00 0.00 1.12 +0.07 62 0 2,242 0
28MAR25 7.00 C 0.00 0.00 0.00 0.88 +0.06 54 0 1,067 0
28MAR25 7.25 C 0.60 0.64 0.60 0.70 +0.05 58 4 761 0
28MAR25 7.50 C 0.00 0.00 0.00 0.54 +0.04 59 0 860 0
28MAR25 7.75 C 0.00 0.00 0.00 0.41 +0.04 61 0 297 0
28MAR25 8.00 C 0.27 0.31 0.19 0.31 +0.04 63 416 1,247 +349
28MAR25 8.25 C 0.00 0.00 0.00 0.21 +0.02 61 0 704 0
28MAR25 8.50 C 0.00 0.00 0.00 0.14 0.00 61 0 1,341 0
28MAR25 8.75 C 0.00 0.00 0.00 0.10 0.00 62 0 214 0
28MAR25 9.00 C 0.05 0.05 0.04 0.07 +0.01 64 20 594 0
28MAR25 9.25 C 0.04 0.04 0.04 0.05 +0.01 65 20 170 -6
28MAR25 9.50 C 0.00 0.00 0.00 0.03 0.00 64 0 151 0
28MAR25 9.75 C 0.00 0.00 0.00 0.02 +0.01 65 0 335 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 447 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 61 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 75 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 61 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 103 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 14 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 142 0 166 0
29APR25 4.50 C 0.00 0.00 0.00 3.33 +0.08 0 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 3.24 +0.09 68 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 3.14 +0.09 64 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 3.04 +0.09 61 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 2.94 +0.09 58 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 2.84 +0.08 55 0 4 0
29APR25 5.25 C 0.00 0.00 0.00 2.60 +0.08 58 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.37 +0.09 62 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.14 +0.09 61 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 1.91 +0.08 59 0 150 0
29APR25 6.25 C 0.00 0.00 0.00 1.70 +0.07 60 0 150 0
29APR25 6.50 C 0.00 0.00 0.00 1.50 +0.07 60 0 102 0
29APR25 6.75 C 0.00 0.00 0.00 1.31 +0.06 59 0 609 0
29APR25 7.00 C 1.10 1.10 1.07 1.11 +0.06 56 40 424 0
29APR25 7.25 C 0.00 0.00 0.00 0.95 +0.05 57 0 209 0
29APR25 7.50 C 0.00 0.00 0.00 0.81 +0.04 57 0 45 0
29APR25 7.75 C 0.00 0.00 0.00 0.69 +0.04 58 0 95 0
29APR25 8.00 C 0.55 0.60 0.55 0.60 +0.06 60 428 755 +412
29APR25 8.25 C 0.00 0.00 0.00 0.50 +0.05 60 0 120 0
29APR25 8.50 C 0.42 0.45 0.42 0.43 +0.04 61 21 363 +15
29APR25 8.75 C 0.30 0.30 0.30 0.35 +0.02 60 1 289 -1
29APR25 9.00 C 0.28 0.28 0.28 0.29 +0.02 61 2 112 0
29APR25 9.25 C 0.00 0.00 0.00 0.24 +0.02 61 0 18 0
29APR25 9.50 C 0.00 0.00 0.00 0.19 +0.01 60 0 41 0
29APR25 9.75 C 0.00 0.00 0.00 0.15 +0.01 60 0 85 0
29APR25 10.00 C 0.00 0.00 0.00 0.12 +0.01 60 0 89 0
29APR25 10.50 C 0.00 0.00 0.00 0.08 +0.01 60 0 59 0
29APR25 11.00 C 0.00 0.00 0.00 0.05 +0.01 60 0 121 0
29APR25 11.50 C 0.00 0.00 0.00 0.03 0.00 60 0 70 0
29APR25 12.00 C 0.00 0.00 0.00 0.02 0.00 61 0 90 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 46 0
29APR25 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 3.36 +0.09 60 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 3.27 +0.09 63 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 3.17 +0.09 61 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 3.08 +0.09 62 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 2.98 +0.09 60 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 2.89 +0.09 61 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 2.67 +0.10 63 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.45 +0.09 62 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.24 +0.10 62 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.03 +0.09 61 0 290 0
29MAY25 6.25 C 0.00 0.00 0.00 1.84 +0.09 61 0 290 0
29MAY25 6.50 C 0.00 0.00 0.00 1.66 +0.08 62 0 3 0
29MAY25 6.75 C 0.00 0.00 0.00 1.49 +0.08 61 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.30 +0.08 59 0 54 0
29MAY25 7.25 C 0.00 0.00 0.00 1.16 +0.08 59 0 72 0
29MAY25 7.50 C 0.00 0.00 0.00 1.03 +0.08 60 0 40 0
29MAY25 7.75 C 0.00 0.00 0.00 0.92 +0.08 60 0 108 0
29MAY25 8.00 C 0.00 0.00 0.00 0.80 +0.06 60 0 135 0
29MAY25 8.25 C 0.00 0.00 0.00 0.71 +0.06 60 0 88 0
29MAY25 8.50 C 0.62 0.62 0.62 0.64 +0.05 62 5 63 +5
29MAY25 8.75 C 0.00 0.00 0.00 0.58 +0.06 63 0 70 0
29MAY25 9.00 C 0.51 0.51 0.51 0.50 +0.05 63 20 112 +20
29MAY25 9.25 C 0.36 0.36 0.36 0.44 +0.05 63 20 50 +5
29MAY25 9.50 C 0.00 0.00 0.00 0.38 +0.05 63 0 31 0
29MAY25 9.75 C 0.00 0.00 0.00 0.32 +0.04 62 0 35 0
29MAY25 10.00 C 0.00 0.00 0.00 0.28 +0.04 62 0 71 0
29MAY25 10.50 C 0.00 0.00 0.00 0.21 +0.03 62 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.15 +0.02 61 0 20 0
29MAY25 11.50 C 0.00 0.00 0.00 0.11 +0.01 61 0 48 0
29MAY25 12.00 C 0.00 0.00 0.00 0.08 +0.01 61 0 95 0
29MAY25 12.50 C 0.00 0.00 0.00 0.06 +0.01 62 0 4 0
29MAY25 13.00 C 0.00 0.00 0.00 0.04 +0.01 61 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 3.68 +0.09 62 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 3.59 +0.10 64 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 3.50 +0.10 65 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 3.40 +0.09 62 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 3.31 +0.10 63 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 3.22 +0.10 63 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 3.13 +0.10 63 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 3.04 +0.10 63 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 2.95 +0.10 62 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.74 +0.10 63 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.54 +0.11 64 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.34 +0.11 63 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.15 +0.11 63 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.98 +0.12 64 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.81 +0.11 63 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.65 +0.11 63 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.46 +0.11 60 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.33 +0.11 61 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 1.20 +0.10 61 0 0 0
27JUN25 7.75 C 1.08 1.08 1.08 1.09 +0.10 61 35 35 +35
27JUN25 8.00 C 0.98 0.98 0.98 1.01 +0.11 63 40 57 +40
27JUN25 8.25 C 0.89 0.89 0.89 0.89 +0.07 61 60 64 +58
27JUN25 8.50 C 0.00 0.00 0.00 0.82 +0.07 63 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.75 +0.08 63 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.69 +0.09 64 0 80 0
27JUN25 9.25 C 0.00 0.00 0.00 0.62 +0.09 64 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.55 +0.08 64 0 2 0
27JUN25 9.75 C 0.00 0.00 0.00 0.48 +0.08 63 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.43 +0.07 63 0 6 0
27JUN25 10.50 C 0.00 0.00 0.00 0.34 +0.06 63 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.27 +0.05 63 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.22 +0.05 63 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.17 +0.04 63 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.14 +0.04 63 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.11 +0.03 63 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.09 +0.03 64 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.07 +0.02 64 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.05 +0.01 62 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 3.80 +0.11 63 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 3.72 +0.11 63 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 3.64 +0.12 64 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 3.55 +0.11 63 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 3.47 +0.12 63 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 3.39 +0.12 63 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 3.31 +0.12 63 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 3.23 +0.12 63 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 3.16 +0.13 63 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 2.97 +0.13 63 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.79 +0.13 63 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.62 +0.14 63 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.46 +0.14 63 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.31 +0.15 63 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.16 +0.15 63 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.02 +0.15 63 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.89 +0.15 63 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.77 +0.15 63 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.65 +0.15 63 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.55 +0.20 63 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 1.44 +0.15 63 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 1.35 +0.15 63 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 1.26 +0.15 63 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 1.17 +0.14 63 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 1.09 +0.14 63 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 1.02 +0.14 63 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.95 +0.14 63 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.89 +0.14 63 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.83 +0.14 63 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.72 +0.13 63 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.62 +0.11 63 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.54 +0.11 63 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.47 +0.10 63 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.41 +0.10 63 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.36 +0.09 63 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.31 +0.08 63 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.27 +0.07 63 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.24 +0.07 63 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.20 +0.06 63 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.94 +0.14 63 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.86 +0.15 63 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.78 +0.14 63 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.71 +0.15 63 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.63 +0.15 63 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.56 +0.16 63 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.49 +0.16 63 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.42 +0.17 63 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.35 +0.17 63 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.18 +0.17 63 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.02 +0.18 63 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.86 +0.18 63 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.72 +0.20 63 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.58 +0.20 63 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.44 +0.20 63 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 2.32 +0.21 63 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.20 +0.21 63 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.08 +0.21 63 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.97 +0.21 63 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.87 +0.22 63 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.77 +0.22 63 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.68 +0.22 63 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.59 +0.22 63 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.51 +0.22 63 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.43 +0.22 63 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.35 +0.21 63 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.28 +0.21 63 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.22 +0.21 63 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.15 +0.20 63 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.04 +0.20 63 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.93 +0.19 63 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.84 +0.19 63 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.76 +0.18 63 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.68 +0.17 63 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.61 +0.16 63 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.56 +0.16 63 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.50 +0.14 63 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.45 +0.13 63 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.41 +0.13 63 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.07 +0.09 56 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.92 +0.09 56 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.77 +0.08 56 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.64 +0.09 56 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.50 +0.08 56 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.38 +0.09 56 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.26 +0.09 56 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.14 +0.08 56 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.03 +0.08 56 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.87 +0.07 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.83 +0.08 56 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.74 +0.08 56 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.65 +0.07 56 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.57 +0.08 56 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.49 +0.07 56 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.41 +0.07 56 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.34 +0.07 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.27 +0.06 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.21 +0.07 56 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.09 +0.06 56 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.99 +0.06 56 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 0.89 +0.05 56 0 0 0
TOTAL CALL 1,142 19,895 +899
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 149 0 100 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 144 0 180 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 139 0 80 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 134 0 40 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 125 0 400 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 120 0 386 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 116 0 204 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 910 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 268 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 602 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 898 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5,200 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 -0.01 61 0 1,117 0
28MAR25 6.50 P 0.04 0.04 0.03 0.03 -0.01 65 90 589 -90
28MAR25 6.75 P 0.00 0.00 0.00 0.04 -0.02 58 0 3,732 0
28MAR25 7.00 P 0.00 0.00 0.00 0.09 -0.02 62 0 641 0
28MAR25 7.25 P 0.12 0.12 0.12 0.15 -0.03 62 33 359 0
28MAR25 7.50 P 0.28 0.28 0.22 0.23 -0.04 61 65 285 +25
28MAR25 7.75 P 0.42 0.42 0.42 0.34 -0.07 61 145 367 -143
28MAR25 8.00 P 0.50 0.50 0.50 0.49 -0.07 63 1 712 0
28MAR25 8.25 P 0.00 0.00 0.00 0.66 -0.08 65 0 726 0
28MAR25 8.50 P 0.00 0.00 0.00 0.85 -0.08 67 0 620 0
28MAR25 8.75 P 0.00 0.00 0.00 1.03 -0.08 62 0 79 0
28MAR25 9.00 P 0.00 0.00 0.00 1.24 -0.09 61 0 431 0
28MAR25 9.25 P 0.00 0.00 0.00 1.47 -0.09 62 0 14 0
28MAR25 9.50 P 0.00 0.00 0.00 1.71 -0.08 64 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 1.95 -0.09 64 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 2.19 -0.09 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.69 -0.09 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 3.19 -0.09 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.69 -0.09 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 4.19 -0.09 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.69 -0.09 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 5.19 -0.09 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.69 -0.09 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 6.19 -0.09 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.69 -0.09 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 7.19 -0.09 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 175 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 330 0
29APR25 5.25 P 0.00 0.00 0.00 0.02 0.00 62 0 425 0
29APR25 5.50 P 0.00 0.00 0.00 0.03 0.00 61 0 486 0
29APR25 5.75 P 0.00 0.00 0.00 0.05 0.00 61 0 195 0
29APR25 6.00 P 0.00 0.00 0.00 0.07 -0.01 59 0 200 0
29APR25 6.25 P 0.00 0.00 0.00 0.10 -0.02 58 0 150 0
29APR25 6.50 P 0.00 0.00 0.00 0.15 -0.02 59 0 86 0
29APR25 6.75 P 0.26 0.26 0.26 0.21 -0.03 58 20 186 -20
29APR25 7.00 P 0.00 0.00 0.00 0.29 -0.03 59 0 189 0
29APR25 7.25 P 0.00 0.00 0.00 0.39 -0.04 60 0 4 0
29APR25 7.50 P 0.00 0.00 0.00 0.51 -0.04 61 0 35 0
29APR25 7.75 P 0.00 0.00 0.00 0.63 -0.05 61 0 25 0
29APR25 8.00 P 0.78 0.78 0.78 0.78 -0.05 62 10 111 0
29APR25 8.25 P 0.00 0.00 0.00 0.93 -0.06 62 0 184 0
29APR25 8.50 P 0.00 0.00 0.00 1.10 -0.07 63 0 306 0
29APR25 8.75 P 0.00 0.00 0.00 1.25 -0.06 60 0 115 0
29APR25 9.00 P 0.00 0.00 0.00 1.44 -0.07 60 0 33 0
29APR25 9.25 P 0.00 0.00 0.00 1.63 -0.08 60 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.84 -0.08 60 0 20 0
29APR25 9.75 P 0.00 0.00 0.00 2.06 -0.07 61 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 2.28 -0.08 60 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.73 -0.09 59 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 3.21 -0.09 60 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.70 -0.08 62 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 4.19 -0.09 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 4.69 -0.09 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 5.19 -0.09 0 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 5.69 -0.09 0 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 6.19 -0.09 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 6.69 -0.09 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 7.19 -0.09 0 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29MAY25 4.80 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.03 0.00 60 0 40 0
29MAY25 5.00 P 0.00 0.00 0.00 0.04 0.00 62 0 122 0
29MAY25 5.25 P 0.00 0.00 0.00 0.06 0.00 61 0 15 0
29MAY25 5.50 P 0.06 0.06 0.06 0.09 0.00 62 20 50 +20
29MAY25 5.75 P 0.09 0.09 0.09 0.13 0.00 62 27 37 +22
29MAY25 6.00 P 0.00 0.00 0.00 0.17 0.00 61 0 362 0
29MAY25 6.25 P 0.00 0.00 0.00 0.22 -0.01 61 0 300 0
29MAY25 6.50 P 0.00 0.00 0.00 0.29 -0.01 61 0 24 0
29MAY25 6.75 P 0.00 0.00 0.00 0.37 -0.01 61 0 20 0
29MAY25 7.00 P 0.00 0.00 0.00 0.46 -0.02 61 0 20 0
29MAY25 7.25 P 0.00 0.00 0.00 0.57 -0.03 61 0 2 0
29MAY25 7.50 P 0.00 0.00 0.00 0.70 -0.03 62 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.84 -0.02 63 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.99 -0.02 64 0 87 0
29MAY25 8.25 P 0.00 0.00 0.00 1.14 -0.03 64 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.31 -0.03 65 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.44 -0.03 62 0 15 0
29MAY25 9.00 P 0.00 0.00 0.00 1.62 -0.03 62 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.80 -0.04 62 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 2.00 -0.04 62 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 2.20 -0.05 62 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.41 -0.05 62 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.84 -0.06 62 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 3.28 -0.07 61 0 45 0
29MAY25 11.50 P 0.00 0.00 0.00 3.75 -0.07 62 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 4.22 -0.08 61 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 4.71 -0.08 63 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 5.19 -0.09 0 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 5.69 -0.09 0 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 6.19 -0.09 0 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 6.69 -0.09 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 7.19 -0.09 0 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.04 +0.02 63 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.05 +0.02 63 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.06 +0.02 64 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.07 +0.02 64 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.08 +0.02 64 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.09 +0.01 63 0 35 0
27JUN25 5.25 P 0.00 0.00 0.00 0.12 +0.01 63 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.16 +0.01 63 0 120 0
27JUN25 5.75 P 0.00 0.00 0.00 0.22 +0.02 64 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.27 +0.02 63 0 373 0
27JUN25 6.25 P 0.34 0.34 0.34 0.34 +0.02 63 20 765 -20
27JUN25 6.50 P 0.00 0.00 0.00 0.41 +0.01 62 0 152 0
27JUN25 6.75 P 0.00 0.00 0.00 0.50 0.00 62 0 99 0
27JUN25 7.00 P 0.00 0.00 0.00 0.61 0.00 62 0 104 0
27JUN25 7.25 P 0.00 0.00 0.00 0.73 +0.01 63 0 0 0
27JUN25 7.50 P 0.77 0.86 0.77 0.86 0.00 64 55 45 +45
27JUN25 7.75 P 0.99 1.01 0.99 1.01 +0.02 65 50 50 +50
27JUN25 8.00 P 1.17 1.18 1.17 1.16 +0.02 65 150 654 +150
27JUN25 8.25 P 0.00 0.00 0.00 1.31 +0.01 65 0 289 0
27JUN25 8.50 P 0.00 0.00 0.00 1.48 +0.01 66 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.60 +0.01 63 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.77 0.00 63 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.95 -0.01 63 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 2.14 -0.01 63 0 4 0
27JUN25 9.75 P 0.00 0.00 0.00 2.33 -0.02 63 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.53 -0.02 63 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.95 -0.02 63 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 3.38 -0.03 64 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.82 -0.05 63 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 4.28 -0.05 63 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.75 -0.06 63 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 5.23 -0.06 64 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.71 -0.08 63 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 6.20 -0.08 64 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.69 -0.09 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 7.19 -0.09 0 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.10 +0.02 62 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.12 +0.03 64 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.13 +0.02 63 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.15 +0.03 64 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.16 +0.03 63 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.18 +0.03 63 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.20 +0.03 63 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.22 +0.04 63 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.24 +0.04 63 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.30 +0.04 63 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.37 +0.05 63 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.44 +0.05 63 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.53 +0.06 63 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.62 +0.06 63 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.72 +0.06 63 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.83 +0.06 63 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.94 +0.06 63 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.07 +0.07 63 0 4 0
29SEP25 7.50 P 0.00 0.00 0.00 1.20 +0.06 63 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.33 +0.02 63 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.48 +0.06 63 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.63 +0.06 63 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.79 +0.06 63 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.95 +0.05 63 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.12 +0.05 63 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 2.29 +0.05 63 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 2.47 +0.04 63 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 2.66 +0.05 63 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.85 +0.05 63 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 3.23 +0.03 63 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.64 +0.03 63 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 4.05 +0.01 63 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 4.49 +0.01 63 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.92 -0.01 63 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 5.37 -0.02 63 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.83 -0.03 63 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 6.30 -0.03 64 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.77 -0.04 63 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 7.24 -0.06 63 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.20 +0.06 63 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.22 +0.06 63 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.24 +0.06 64 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.26 +0.06 63 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.28 +0.06 63 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.31 +0.07 63 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.33 +0.07 63 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.36 +0.07 63 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.38 +0.07 63 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.46 +0.08 63 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.54 +0.09 63 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.63 +0.10 63 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.73 +0.10 63 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.83 +0.11 63 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.95 +0.12 63 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.06 +0.12 63 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.18 +0.12 63 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.32 +0.13 63 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 1.45 +0.12 63 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.59 +0.13 63 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.74 +0.13 63 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.89 +0.12 63 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.05 +0.13 63 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.21 +0.12 63 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.38 +0.12 63 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.55 +0.12 63 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.73 +0.13 63 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.90 +0.11 63 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.09 +0.11 63 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.47 +0.11 63 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.86 +0.09 63 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.27 +0.09 63 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.68 +0.08 63 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.10 +0.06 63 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.54 +0.06 63 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.98 +0.04 63 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.43 +0.03 63 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.88 +0.02 63 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.34 0.00 63 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.54 -0.01 56 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.64 0.00 56 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.73 0.00 56 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.83 -0.01 56 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.95 0.00 56 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.06 -0.01 56 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.18 -0.01 56 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.32 0.00 56 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 1.45 -0.01 56 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.63 -0.01 58 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 1.74 -0.01 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.89 -0.01 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.05 -0.01 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.21 -0.01 56 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.38 -0.01 56 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.55 -0.01 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.73 -0.01 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.90 -0.02 56 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.09 -0.01 57 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.47 -0.01 57 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.86 -0.01 57 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.27 -0.01 57 0 0 0
TOTAL PUT 686 26,133 +39
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$ 13.54
28MAR25 6.75 C 0.00 0.00 0.00 6.80 +0.28 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 6.55 +0.28 0 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 6.30 +0.28 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 6.05 +0.28 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.80 +0.28 0 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 5.55 +0.28 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 5.30 +0.28 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 5.05 +0.28 0 0 15 0
28MAR25 8.75 C 0.00 0.00 0.00 4.80 +0.28 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.55 +0.28 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.30 +0.27 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 4.05 +0.27 0 0 10 0
28MAR25 9.75 C 0.00 0.00 0.00 3.80 +0.27 0 0 5 0
28MAR25 10.00 C 0.00 0.00 0.00 3.56 +0.28 65 0 34 0
28MAR25 10.50 C 0.00 0.00 0.00 3.06 +0.28 55 0 31 0
28MAR25 11.00 C 0.00 0.00 0.00 2.56 +0.28 44 0 50 0
28MAR25 11.50 C 0.00 0.00 0.00 2.06 +0.27 35 0 450 0
28MAR25 12.00 C 0.00 0.00 0.00 1.59 +0.29 41 0 140 0
28MAR25 12.50 C 0.00 0.00 0.00 1.11 +0.28 34 0 150 0
28MAR25 13.00 C 0.79 0.79 0.66 0.67 +0.18 30 15 904 0
28MAR25 13.50 C 0.31 0.48 0.31 0.32 +0.07 27 29 1,540 -1
28MAR25 14.00 C 0.20 0.20 0.20 0.14 +0.03 28 1 282 +1
28MAR25 14.50 C 0.15 0.16 0.14 0.05 +0.01 29 379 742 -258
28MAR25 15.00 C 0.07 0.07 0.07 0.02 0.00 31 1 60 0
28MAR25 15.50 C 0.02 0.05 0.02 0.01 0.00 35 6 110 0
28MAR25 16.00 C 0.02 0.02 0.02 0.01 0.00 42 5 89 +5
28MAR25 16.50 C 0.01 0.02 0.01 0.01 0.00 48 95 232 +32
28MAR25 17.00 C 0.01 0.02 0.01 0.01 0.00 54 10 8 +8
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 71 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 5.08 +0.28 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.83 +0.27 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.59 +0.28 47 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.34 +0.28 43 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.09 +0.28 38 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.84 +0.28 32 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.59 +0.28 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.10 +0.28 33 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.61 +0.27 31 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 2.14 +0.29 31 0 260 0
29APR25 12.00 C 0.00 0.00 0.00 1.69 +0.28 31 0 693 0
29APR25 12.50 C 0.00 0.00 0.00 1.26 +0.22 29 0 36 0
29APR25 13.00 C 0.00 0.00 0.00 0.92 +0.19 30 0 17 0
29APR25 13.50 C 0.00 0.00 0.00 0.65 +0.14 31 0 86 0
29APR25 14.00 C 0.50 0.53 0.50 0.45 +0.12 32 15 57 +14
29APR25 14.50 C 0.28 0.37 0.28 0.28 +0.08 31 229 589 -213
29APR25 15.00 C 0.18 0.33 0.18 0.17 +0.05 31 34 116 +13
29APR25 15.50 C 0.23 0.25 0.23 0.10 +0.03 31 42 90 0
29APR25 16.00 C 0.13 0.19 0.13 0.06 +0.02 32 484 484 +465
29APR25 16.50 C 0.10 0.10 0.10 0.03 +0.01 31 1 49 +1
29APR25 17.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.62 +0.28 38 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.37 +0.28 33 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.12 +0.28 28 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.87 +0.27 0 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.63 +0.28 30 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.15 +0.28 31 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.67 +0.27 29 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.22 +0.27 29 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.78 +0.24 28 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 1.40 +0.23 28 0 610 0
29MAY25 13.00 C 0.00 0.00 0.00 1.08 +0.18 29 0 1,155 0
29MAY25 13.50 C 0.84 0.91 0.84 0.82 +0.17 30 40 820 +35
29MAY25 14.00 C 0.64 0.64 0.64 0.61 +0.15 30 63 331 +14
29MAY25 14.50 C 0.48 0.51 0.48 0.43 +0.12 30 34 61 +1
29MAY25 15.00 C 0.00 0.00 0.00 0.30 +0.09 30 0 72 0
29MAY25 15.50 C 0.00 0.00 0.00 0.20 +0.07 30 0 30 0
29MAY25 16.00 C 0.00 0.00 0.00 0.13 +0.05 30 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 6.87 +0.28 48 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 6.62 +0.28 0 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 6.37 +0.28 0 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 6.13 +0.28 43 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.88 +0.28 36 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.63 +0.28 0 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.39 +0.28 38 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 5.14 +0.28 33 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.89 +0.28 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.65 +0.28 33 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.40 +0.28 29 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.16 +0.28 31 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.91 +0.27 28 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.67 +0.27 29 0 222 0
27JUN25 10.50 C 0.00 0.00 0.00 3.20 +0.27 30 0 30 0
27JUN25 11.00 C 0.00 0.00 0.00 2.75 +0.28 30 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 2.31 +0.29 29 0 0 0
27JUN25 12.00 C 1.76 1.93 1.76 1.87 +0.25 27 2 8 -2
27JUN25 12.50 C 0.00 0.00 0.00 1.51 +0.23 28 0 14 0
27JUN25 13.00 C 0.00 0.00 0.00 1.20 +0.20 28 0 58 0
27JUN25 13.50 C 0.96 1.01 0.96 0.95 +0.19 29 31 40 +29
27JUN25 14.00 C 0.75 0.82 0.75 0.74 +0.16 30 168 72 +43
27JUN25 14.50 C 0.60 0.60 0.60 0.57 +0.14 30 2 9 +2
27JUN25 15.00 C 0.46 0.46 0.46 0.42 +0.11 30 30 31 +14
27JUN25 15.50 C 0.36 0.36 0.36 0.31 +0.10 30 30 135 0
27JUN25 16.00 C 0.00 0.00 0.00 0.22 +0.07 30 0 66 0
27JUN25 16.50 C 0.00 0.00 0.00 0.15 +0.05 30 0 35 0
27JUN25 17.00 C 0.00 0.00 0.00 0.11 +0.04 30 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.88 +0.28 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.64 +0.28 34 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.39 +0.28 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 5.15 +0.28 33 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.90 +0.28 30 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.66 +0.28 32 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.41 +0.28 29 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.17 +0.28 29 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.93 +0.28 29 0 5 0
29SEP25 10.00 C 0.00 0.00 0.00 3.70 +0.28 30 0 2 0
29SEP25 10.50 C 0.00 0.00 0.00 3.24 +0.27 29 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 2.81 +0.27 30 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.41 +0.26 30 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.04 +0.25 30 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.71 +0.23 30 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 1.43 +0.22 30 0 17 0
29SEP25 13.50 C 0.00 0.00 0.00 1.18 +0.21 30 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.96 +0.18 30 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.78 +0.16 30 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.63 +0.14 30 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.50 +0.12 30 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.40 +0.11 30 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.31 +0.08 30 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.25 +0.08 30 0 10 0
29SEP25 17.50 C 0.00 0.00 0.00 0.19 +0.06 29 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.15 +0.05 30 0 1 0
29SEP25 18.50 C 0.00 0.00 0.00 0.12 +0.05 30 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.15 +0.28 30 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.91 +0.28 30 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.67 +0.28 30 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.43 +0.28 29 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.20 +0.28 30 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.97 +0.28 29 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.75 +0.28 30 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.33 +0.28 30 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.94 +0.28 30 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.58 +0.27 30 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.25 +0.26 30 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.95 +0.24 30 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.69 +0.24 30 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.45 +0.22 30 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.24 +0.20 30 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.06 +0.19 30 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.90 +0.18 30 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.75 +0.15 30 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.64 +0.14 30 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.54 +0.13 30 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.45 +0.11 30 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.37 +0.10 30 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.31 +0.09 30 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 4.71 +0.29 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.48 +0.28 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.27 +0.29 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.06 +0.29 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.86 +0.29 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.47 +0.28 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.11 +0.27 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.78 +0.27 30 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.48 +0.27 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.19 +0.25 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.94 +0.25 30 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.71 +0.24 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.49 +0.21 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.31 +0.21 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.14 +0.19 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.00 +0.19 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.86 +0.16 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.75 +0.16 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.65 +0.14 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.56 +0.13 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.48 - 30 0 0 -
TOTAL CALL 1,746 11,203 +203
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 146 0 14 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 132 0 42 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 119 0 19 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 107 0 65 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 37 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 97 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 103 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 72 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 109 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 73 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 138 0
28MAR25 12.00 P 0.02 0.02 0.02 0.01 -0.01 33 5 194 -5
28MAR25 12.50 P 0.00 0.00 0.00 0.03 -0.05 30 0 466 0
28MAR25 13.00 P 0.10 0.10 0.10 0.10 -0.11 28 5 195 0
28MAR25 13.50 P 0.37 0.37 0.37 0.28 -0.19 29 5 106 0
28MAR25 14.00 P 0.00 0.00 0.00 0.60 -0.25 30 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 1.02 -0.26 34 0 10 0
28MAR25 15.00 P 0.00 0.00 0.00 1.51 -0.23 42 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 1.96 -0.28 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 2.46 -0.28 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 2.96 -0.28 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.46 -0.28 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 3.96 -0.28 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.46 -0.28 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.96 -0.28 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 125 0
29APR25 11.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 106 0
29APR25 11.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 329 0
29APR25 12.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 382 0
29APR25 12.50 P 0.17 0.17 0.17 0.18 -0.06 30 1 226 -1
29APR25 13.00 P 0.00 0.00 0.00 0.33 -0.09 30 0 94 0
29APR25 13.50 P 0.00 0.00 0.00 0.55 -0.13 31 0 98 0
29APR25 14.00 P 0.86 0.86 0.86 0.86 -0.17 32 4 21 +4
29APR25 14.50 P 0.00 0.00 0.00 1.21 -0.21 33 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 1.62 -0.18 35 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.01 -0.25 31 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.47 -0.27 30 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 2.96 -0.28 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.46 -0.28 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 3.96 -0.28 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.46 -0.28 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 9.75 P 0.02 0.02 0.02 0.01 0.00 34 10 40 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 105 0
29MAY25 11.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
29MAY25 11.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 128 0
29MAY25 12.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 521 0
29MAY25 12.50 P 0.24 0.24 0.24 0.28 -0.05 30 60 778 +60
29MAY25 13.00 P 0.45 0.45 0.45 0.44 -0.08 29 13 1,210 -3
29MAY25 13.50 P 0.67 0.67 0.67 0.67 -0.11 30 5 851 0
29MAY25 14.00 P 0.00 0.00 0.00 0.97 -0.15 30 0 310 0
29MAY25 14.50 P 0.00 0.00 0.00 1.32 -0.17 31 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.70 -0.15 32 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 2.06 -0.23 30 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.51 -0.24 30 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.97 -0.27 29 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.46 -0.28 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.96 -0.28 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.46 -0.28 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 92 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 172 0
27JUN25 9.25 P 0.02 0.02 0.02 0.01 0.00 33 5 337 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 211 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 219 0
27JUN25 10.00 P 0.00 0.00 0.00 0.02 0.00 30 0 70 0
27JUN25 10.50 P 0.00 0.00 0.00 0.04 0.00 30 0 102 0
27JUN25 11.00 P 0.00 0.00 0.00 0.08 0.00 30 0 38 0
27JUN25 11.50 P 0.00 0.00 0.00 0.14 -0.02 29 0 52 0
27JUN25 12.00 P 0.00 0.00 0.00 0.24 -0.02 30 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.37 -0.04 29 0 120 0
27JUN25 13.00 P 0.00 0.00 0.00 0.55 -0.07 29 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.80 -0.10 30 0 76 0
27JUN25 14.00 P 0.00 0.00 0.00 1.09 -0.13 31 0 264 0
27JUN25 14.50 P 0.00 0.00 0.00 1.42 -0.15 31 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 1.79 -0.12 32 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.13 -0.20 30 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 2.55 -0.23 29 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 3.00 -0.25 29 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.47 -0.27 29 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.96 -0.28 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.46 -0.28 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 4.96 -0.28 0 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP25 8.75 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.03 0.00 29 0 48 0
29SEP25 9.25 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.06 0.00 29 0 40 0
29SEP25 9.75 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.11 0.00 30 0 1 0
29SEP25 10.50 P 0.00 0.00 0.00 0.17 -0.01 29 0 5 0
29SEP25 11.00 P 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.39 -0.03 30 0 5 0
29SEP25 12.00 P 0.00 0.00 0.00 0.55 -0.03 30 0 100 0
29SEP25 12.50 P 0.00 0.00 0.00 0.74 -0.05 30 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.97 -0.06 30 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 1.23 -0.08 30 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 1.52 -0.10 30 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 1.84 -0.13 30 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.19 -0.15 30 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 2.58 -0.16 30 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.97 -0.19 30 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.39 -0.20 30 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.83 -0.21 30 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.27 -0.23 29 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.73 -0.24 30 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.20 -0.24 30 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.06 0.00 29 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.08 0.00 30 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.13 0.00 30 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.20 0.00 30 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.29 0.00 30 0 85 0
30DEC25 11.00 P 0.00 0.00 0.00 0.40 -0.01 30 0 1 0
30DEC25 11.50 P 0.00 0.00 0.00 0.55 -0.01 30 0 6 0
30DEC25 12.00 P 0.00 0.00 0.00 0.72 -0.03 30 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.92 -0.04 30 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 1.15 -0.06 30 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.42 -0.06 30 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.70 -0.09 30 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.02 -0.10 30 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.36 -0.12 30 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.72 -0.14 30 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.11 -0.15 30 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.51 -0.17 30 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.93 -0.19 30 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.36 -0.20 30 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.80 -0.22 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.28 0.00 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.39 0.00 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.52 0.00 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.67 -0.01 30 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.86 -0.02 30 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.07 -0.03 30 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.30 -0.04 30 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.57 -0.05 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.85 -0.07 30 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.16 -0.08 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.49 -0.11 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.85 -0.12 30 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.22 -0.14 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.61 -0.15 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.02 -0.16 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.44 -0.18 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.87 - 30 0 0 -
TOTAL PUT 113 9,439 +55
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$ 4.41
28MAR25 1.80 C 0.00 0.00 0.00 2.61 +0.17 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.56 +0.17 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.51 +0.17 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.46 +0.17 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.41 +0.17 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 2.31 +0.17 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 2.21 +0.17 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 2.11 +0.17 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 2.01 +0.17 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.91 +0.17 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.81 +0.17 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.71 +0.17 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.61 +0.17 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.51 +0.17 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.41 +0.17 0 0 8 0
28MAR25 3.10 C 0.00 0.00 0.00 1.31 +0.16 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.21 +0.16 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.12 +0.17 74 0 5 0
28MAR25 3.40 C 0.00 0.00 0.00 1.02 +0.17 67 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.92 +0.17 61 0 0 0
28MAR25 3.60 C 0.81 0.81 0.81 0.81 +0.16 0 1 10 0
28MAR25 3.70 C 0.00 0.00 0.00 0.72 +0.17 47 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.62 +0.17 41 0 1 0
28MAR25 3.90 C 0.00 0.00 0.00 0.52 +0.15 35 0 68 0
28MAR25 4.00 C 0.00 0.00 0.00 0.43 +0.15 38 0 164 0
28MAR25 4.10 C 0.29 0.40 0.29 0.34 +0.14 36 5 76 -1
28MAR25 4.20 C 0.00 0.00 0.00 0.26 +0.12 36 0 244 0
28MAR25 4.30 C 0.13 0.27 0.13 0.20 +0.10 39 807 569 +289
28MAR25 4.40 C 0.08 0.19 0.08 0.14 +0.07 38 36 95 +5
28MAR25 4.50 C 0.09 0.13 0.09 0.10 +0.06 39 7 82 -3
28MAR25 4.60 C 0.03 0.08 0.03 0.07 +0.04 40 37 33 +11
28MAR25 4.70 C 0.02 0.06 0.02 0.05 +0.04 42 60 54 +24
28MAR25 4.80 C 0.03 0.04 0.03 0.03 +0.02 41 54 70 +54
28MAR25 4.90 C 0.03 0.03 0.03 0.02 +0.01 42 27 27 +27
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAR25 5.25 C 0.03 0.03 0.03 0.01 0.00 53 2 7 +2
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.72 +0.17 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.62 +0.17 0 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.52 +0.17 0 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.43 +0.17 53 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.33 +0.17 48 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.23 +0.17 43 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 1.13 +0.17 39 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.03 +0.17 35 0 60 0
29APR25 3.50 C 0.00 0.00 0.00 0.93 +0.16 30 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.84 +0.17 36 0 0 0
29APR25 3.70 C 0.79 0.79 0.79 0.74 +0.16 32 2 279 -2
29APR25 3.80 C 0.00 0.00 0.00 0.65 +0.15 32 0 271 0
29APR25 3.90 C 0.00 0.00 0.00 0.56 +0.14 31 0 128 0
29APR25 4.00 C 0.00 0.00 0.00 0.48 +0.13 32 0 124 0
29APR25 4.10 C 0.32 0.32 0.32 0.41 +0.13 33 23 9 -23
29APR25 4.20 C 0.26 0.26 0.26 0.34 +0.12 33 23 25 +23
29APR25 4.30 C 0.21 0.21 0.21 0.28 +0.10 33 23 116 -23
29APR25 4.40 C 0.23 0.23 0.23 0.23 +0.09 34 178 51 -60
29APR25 4.50 C 0.15 0.23 0.15 0.18 +0.07 33 14 100 -10
29APR25 4.60 C 0.10 0.18 0.10 0.14 +0.06 33 8 25 +3
29APR25 4.70 C 0.12 0.12 0.12 0.11 +0.05 33 23 27 +22
29APR25 4.80 C 0.10 0.10 0.10 0.09 +0.04 35 10 10 +10
29APR25 4.90 C 0.00 0.00 0.00 0.07 +0.03 35 0 0 0
29APR25 5.00 C 0.09 0.09 0.09 0.05 +0.03 34 5 5 +5
29APR25 5.25 C 0.06 0.06 0.06 0.02 +0.01 33 4 4 +4
29MAY25 2.90 C 0.00 0.00 0.00 1.53 +0.17 0 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.44 +0.17 41 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.34 +0.17 37 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.24 +0.17 33 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 1.14 +0.17 29 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 1.05 +0.17 34 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.95 +0.16 31 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.86 +0.16 32 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.77 +0.16 32 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.69 +0.16 33 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.60 +0.14 31 0 110 0
29MAY25 4.00 C 0.00 0.00 0.00 0.53 +0.14 32 0 329 0
29MAY25 4.10 C 0.00 0.00 0.00 0.45 +0.12 31 0 202 0
29MAY25 4.20 C 0.00 0.00 0.00 0.39 +0.11 31 0 21 0
29MAY25 4.30 C 0.00 0.00 0.00 0.33 +0.10 31 0 9 0
29MAY25 4.40 C 0.00 0.00 0.00 0.28 +0.09 32 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.23 +0.08 31 0 0 0
29MAY25 4.60 C 0.19 0.19 0.19 0.20 +0.08 32 15 15 +15
29MAY25 4.70 C 0.16 0.16 0.16 0.16 +0.06 32 15 15 +15
29MAY25 4.80 C 0.00 0.00 0.00 0.13 +0.05 32 0 5 0
29MAY25 4.90 C 0.00 0.00 0.00 0.11 +0.05 33 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.09 +0.04 33 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 0.05 +0.03 33 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.63 +0.17 0 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.58 +0.17 0 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 2.53 +0.17 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 2.48 +0.17 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 2.43 +0.17 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 2.33 +0.17 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 2.24 +0.17 59 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 2.14 +0.17 54 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 2.04 +0.17 48 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.94 +0.17 42 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.84 +0.17 32 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.74 +0.17 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.64 +0.17 0 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.54 +0.16 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.45 +0.17 36 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.35 +0.17 32 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.25 +0.16 28 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.16 +0.17 33 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.06 +0.16 29 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.97 +0.15 30 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.89 +0.16 33 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.80 +0.15 31 0 2 0
27JUN25 3.80 C 0.00 0.00 0.00 0.72 +0.15 32 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.64 +0.14 31 0 15 0
27JUN25 4.00 C 0.00 0.00 0.00 0.57 +0.14 32 0 15 0
27JUN25 4.10 C 0.51 0.51 0.51 0.49 +0.12 30 1 1 +1
27JUN25 4.20 C 0.00 0.00 0.00 0.43 +0.11 30 0 40 0
27JUN25 4.30 C 0.00 0.00 0.00 0.37 +0.10 30 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.32 +0.09 30 100 104 +100
27JUN25 4.50 C 0.00 0.00 0.00 0.27 +0.08 30 100 100 +100
27JUN25 4.60 C 0.00 0.00 0.00 0.23 +0.06 30 0 15 0
27JUN25 4.70 C 0.00 0.00 0.00 0.20 +0.06 31 0 15 0
27JUN25 4.80 C 0.00 0.00 0.00 0.17 +0.06 31 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.15 +0.05 32 0 0 0
27JUN25 5.00 C 0.15 0.15 0.15 0.13 +0.06 33 3 3 +3
27JUN25 5.25 C 0.00 0.00 0.00 0.08 +0.04 32 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 36 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 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.43 +0.17 0 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.34 +0.17 58 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 2.24 +0.17 53 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 2.14 +0.17 47 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 2.04 +0.17 41 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.94 +0.17 0 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.84 +0.17 0 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.74 +0.17 0 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.65 +0.17 39 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.55 +0.17 35 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.45 +0.17 32 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.35 +0.16 28 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.26 +0.17 32 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.17 +0.17 33 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.08 +0.16 33 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.99 +0.16 32 0 10 0
29SEP25 3.60 C 0.00 0.00 0.00 0.90 +0.15 31 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.82 +0.14 31 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.75 +0.14 32 0 15 0
29SEP25 3.90 C 0.00 0.00 0.00 0.67 +0.13 31 0 5 0
29SEP25 4.00 C 0.00 0.00 0.00 0.61 +0.13 32 0 50 0
29SEP25 4.10 C 0.00 0.00 0.00 0.54 +0.12 31 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.49 +0.12 32 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.43 +0.10 31 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.39 +0.10 32 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.34 +0.09 31 0 2 0
29SEP25 4.60 C 0.00 0.00 0.00 0.30 +0.08 31 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.27 +0.08 32 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.23 +0.06 31 0 8 0
29SEP25 4.90 C 0.00 0.00 0.00 0.20 +0.06 31 0 2 0
29SEP25 5.00 C 0.00 0.00 0.00 0.18 +0.06 31 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.13 +0.05 31 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.74 +0.17 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.65 +0.17 35 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.55 +0.17 31 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.45 +0.16 28 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.36 +0.16 31 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.27 +0.16 31 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.18 +0.16 31 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.10 +0.16 32 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.02 +0.16 32 0 4 0
30DEC25 3.60 C 0.00 0.00 0.00 0.94 +0.15 32 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.87 +0.15 32 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.80 +0.14 32 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.73 +0.13 31 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.67 +0.12 31 0 3 0
30DEC25 4.10 C 0.00 0.00 0.00 0.62 +0.12 32 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.56 +0.11 31 0 5 0
30DEC25 4.30 C 0.00 0.00 0.00 0.52 +0.11 32 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.47 +0.10 31 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.43 +0.10 32 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.39 +0.09 31 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.35 +0.08 31 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.32 +0.08 31 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.29 +0.07 31 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.26 +0.06 31 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.21 +0.06 32 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.56 +0.17 32 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.47 +0.17 32 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.38 +0.16 32 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.29 +0.16 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.21 +0.15 31 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.13 +0.15 31 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.06 +0.15 32 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.99 +0.14 31 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.92 +0.14 31 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.86 +0.14 31 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.80 +0.13 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.74 +0.12 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.69 +0.12 31 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.64 +0.11 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.60 +0.11 32 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.55 +0.10 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.51 +0.10 31 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.47 +0.09 31 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.44 +0.09 31 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.40 +0.08 31 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.37 +0.08 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.35 +0.08 32 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.28 +0.07 31 0 0 0
TOTAL CALL 1,583 3,927 +591
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 215 0 1 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 203 0 10 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 192 0 10 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 170 0 4 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 92 0 40 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 84 0 50 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 53 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 63 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 109 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 -0.01 42 0 68 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 38 0
28MAR25 4.10 P 0.00 0.00 0.00 0.03 -0.02 39 0 19 0
28MAR25 4.20 P 0.05 0.05 0.05 0.06 -0.04 42 27 37 +27
28MAR25 4.30 P 0.00 0.00 0.00 0.08 -0.07 38 0 0 0
28MAR25 4.40 P 0.13 0.13 0.13 0.13 -0.09 40 27 119 +27
28MAR25 4.50 P 0.00 0.00 0.00 0.19 -0.11 41 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.26 -0.11 42 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.33 -0.14 41 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.41 -0.15 39 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.50 -0.16 39 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.59 -0.17 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.84 -0.17 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.09 -0.17 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.34 -0.17 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.59 -0.17 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.84 -0.17 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.09 -0.17 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.34 -0.17 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.59 -0.17 0 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 -0.01 31 0 305 0
29APR25 3.80 P 0.03 0.03 0.03 0.02 -0.02 32 150 416 -34
29APR25 3.90 P 0.00 0.00 0.00 0.04 -0.02 34 0 302 0
29APR25 4.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 130 0
29APR25 4.10 P 0.12 0.12 0.10 0.08 -0.04 33 25 45 0
29APR25 4.20 P 0.12 0.12 0.12 0.11 -0.06 33 3 3 +3
29APR25 4.30 P 0.14 0.14 0.14 0.15 -0.07 33 23 23 +23
29APR25 4.40 P 0.00 0.00 0.00 0.19 -0.09 32 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.26 -0.09 35 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.32 -0.10 35 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.39 -0.11 35 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.45 -0.14 32 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.53 -0.14 32 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.62 -0.15 34 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.85 -0.16 35 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.05 -0.02 33 0 5 0
29MAY25 3.90 P 0.06 0.06 0.06 0.06 -0.03 31 2 126 -2
29MAY25 4.00 P 0.08 0.08 0.08 0.09 -0.03 32 3 226 -3
29MAY25 4.10 P 0.00 0.00 0.00 0.11 -0.04 31 0 117 0
29MAY25 4.20 P 0.19 0.19 0.19 0.15 -0.06 32 20 0 -20
29MAY25 4.30 P 0.17 0.17 0.17 0.19 -0.06 32 5 5 +5
29MAY25 4.40 P 0.00 0.00 0.00 0.24 -0.07 32 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.30 -0.08 33 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.36 -0.09 33 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.42 -0.10 32 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.49 -0.11 32 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.56 -0.13 31 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.64 -0.14 31 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.86 -0.15 32 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
27JUN25 3.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 15 0
27JUN25 3.60 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.05 -0.02 32 0 20 0
27JUN25 3.80 P 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.09 -0.04 32 0 45 0
27JUN25 4.00 P 0.10 0.12 0.10 0.12 -0.04 32 8 63 +8
27JUN25 4.10 P 0.00 0.00 0.00 0.15 -0.05 32 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.19 -0.06 32 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.23 -0.07 32 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.28 -0.08 32 10 10 +10
27JUN25 4.50 P 0.00 0.00 0.00 0.34 -0.08 33 10 10 +10
27JUN25 4.60 P 0.00 0.00 0.00 0.40 -0.08 33 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.46 -0.09 33 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.52 -0.11 32 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.59 -0.12 31 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.67 -0.13 32 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.87 -0.15 30 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.10 -0.16 31 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.34 -0.17 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.59 -0.17 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.84 -0.17 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.09 -0.17 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.34 -0.17 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.59 -0.17 0 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.05 -0.02 30 0 300 0
29SEP25 3.40 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.14 -0.04 31 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.21 -0.04 31 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.25 -0.05 32 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.29 -0.06 31 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.34 -0.07 31 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.39 -0.08 31 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.45 -0.08 32 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.51 -0.08 32 0 3 0
29SEP25 4.60 P 0.00 0.00 0.00 0.57 -0.09 31 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.64 -0.10 32 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.71 -0.10 32 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.78 -0.11 31 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.86 -0.11 32 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.06 -0.13 32 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.27 -0.14 31 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.49 -0.15 31 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.72 -0.16 30 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.96 -0.16 31 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.20 -0.16 31 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.44 -0.17 30 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.69 -0.16 34 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.06 -0.01 32 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.20 -0.03 32 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.23 -0.04 31 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.27 -0.04 31 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.31 -0.05 31 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.36 -0.05 32 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.40 -0.07 31 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.46 -0.06 32 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.51 -0.08 31 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.57 -0.08 31 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.63 -0.09 31 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.70 -0.09 32 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.77 -0.09 32 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.84 -0.10 32 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.91 -0.11 31 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.10 -0.12 31 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.21 -0.03 32 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.24 -0.04 31 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.28 -0.03 32 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.32 -0.04 32 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.36 -0.05 31 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.41 -0.05 32 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.45 -0.06 31 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.51 -0.06 31 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.56 -0.07 31 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.62 -0.08 31 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.68 -0.08 31 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.75 -0.08 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.81 -0.09 31 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.88 -0.09 31 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.95 -0.10 31 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.14 -0.11 31 0 0 0
TOTAL PUT 313 2,930 +54
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$ 17.80
28MAR25 8.75 C 0.00 0.00 0.00 9.06 +0.24 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 8.81 +0.24 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 8.56 +0.23 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 8.31 +0.23 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 8.06 +0.23 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 7.82 +0.24 114 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 7.32 +0.24 103 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 6.82 +0.24 92 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 6.32 +0.24 82 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 5.82 +0.24 72 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 5.32 +0.24 61 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 4.82 +0.24 42 0 31 0
28MAR25 13.50 C 0.00 0.00 0.00 4.32 +0.24 0 0 1 0
28MAR25 14.00 C 0.00 0.00 0.00 3.82 +0.23 0 0 660 0
28MAR25 14.50 C 0.00 0.00 0.00 3.32 +0.23 0 0 221 0
28MAR25 15.00 C 0.00 0.00 0.00 2.83 +0.20 40 0 92 0
28MAR25 15.50 C 0.00 0.00 0.00 2.34 +0.20 38 0 372 0
28MAR25 16.00 C 0.00 0.00 0.00 1.88 +0.19 40 0 450 0
28MAR25 16.50 C 1.12 1.12 1.12 1.44 +0.16 40 30 887 -30
28MAR25 17.00 C 0.00 0.00 0.00 1.05 +0.14 39 0 652 0
28MAR25 17.50 C 0.59 0.96 0.59 0.75 +0.13 41 160 252 -3
28MAR25 18.00 C 0.33 0.61 0.33 0.51 +0.10 42 341 3,338 +221
28MAR25 18.50 C 0.27 0.48 0.27 0.34 +0.07 43 126 1,492 -42
28MAR25 19.00 C 0.25 0.33 0.22 0.22 +0.04 44 56 1,888 -26
28MAR25 19.50 C 0.11 0.22 0.11 0.15 +0.04 47 1,096 2,742 +1
28MAR25 20.00 C 0.10 0.10 0.09 0.09 +0.02 47 13 10,768 0
28MAR25 21.00 C 0.05 0.05 0.05 0.04 +0.01 50 26 2,144 0
28MAR25 22.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 1,402 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 928 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 682 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,608 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 365 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 166 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 343 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 33 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 81 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 230 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 118 0 300 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 123 0 70 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 128 0 136 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 133 0 403 0
29APR25 10.00 C 0.00 0.00 0.00 7.85 +0.24 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 7.35 +0.24 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 6.86 +0.24 53 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.36 +0.24 45 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.86 +0.24 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.36 +0.23 0 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.87 +0.23 36 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.38 +0.23 37 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 3.89 +0.21 35 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 3.42 +0.20 36 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 2.96 +0.15 36 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 2.54 +0.17 37 0 176 0
29APR25 16.00 C 0.00 0.00 0.00 2.15 +0.17 38 0 175 0
29APR25 16.50 C 0.00 0.00 0.00 1.78 +0.15 38 0 220 0
29APR25 17.00 C 1.33 1.33 1.33 1.45 +0.14 38 30 150 0
29APR25 17.50 C 1.24 1.24 1.24 1.17 +0.11 38 22 881 -22
29APR25 18.00 C 0.92 1.01 0.91 0.94 +0.10 39 380 1,065 +3
29APR25 18.50 C 0.66 0.90 0.66 0.76 +0.10 40 113 463 +113
29APR25 19.00 C 0.00 0.00 0.00 0.60 +0.08 40 0 442 0
29APR25 19.50 C 0.00 0.00 0.00 0.47 +0.06 41 0 1,047 0
29APR25 20.00 C 0.35 0.37 0.35 0.37 +0.05 42 259 1,755 +250
29APR25 21.00 C 0.00 0.00 0.00 0.24 +0.05 44 0 912 0
29APR25 22.00 C 0.13 0.14 0.13 0.15 +0.04 45 60 764 0
29APR25 23.00 C 0.00 0.00 0.00 0.10 +0.03 47 0 481 0
29APR25 24.00 C 0.00 0.00 0.00 0.07 +0.03 49 0 267 0
29APR25 25.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 213 0
29APR25 26.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 30 0
29APR25 27.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 160 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 7.88 +0.24 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 7.39 +0.24 47 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 6.89 +0.24 34 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.39 +0.23 0 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.90 +0.23 33 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.41 +0.23 35 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.92 +0.22 34 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.45 +0.22 36 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 3.98 +0.21 36 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 3.53 +0.19 36 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 3.11 +0.19 37 0 10 0
29MAY25 15.50 C 0.00 0.00 0.00 2.71 +0.15 37 0 15 0
29MAY25 16.00 C 0.00 0.00 0.00 2.36 +0.16 38 0 22 0
29MAY25 16.50 C 0.00 0.00 0.00 2.02 +0.15 38 0 126 0
29MAY25 17.00 C 0.00 0.00 0.00 1.70 +0.14 38 0 1,020 0
29MAY25 17.50 C 0.00 0.00 0.00 1.44 +0.12 38 0 1,222 0
29MAY25 18.00 C 0.00 0.00 0.00 1.21 +0.11 38 0 244 0
29MAY25 18.50 C 0.00 0.00 0.00 1.03 +0.11 39 0 248 0
29MAY25 19.00 C 0.00 0.00 0.00 0.85 +0.08 40 0 1,032 0
29MAY25 19.50 C 0.00 0.00 0.00 0.71 +0.07 40 0 746 0
29MAY25 20.00 C 0.00 0.00 0.00 0.61 +0.07 41 0 240 0
29MAY25 21.00 C 0.00 0.00 0.00 0.43 +0.05 42 0 50 0
29MAY25 22.00 C 0.00 0.00 0.00 0.31 +0.05 44 0 91 0
29MAY25 23.00 C 0.00 0.00 0.00 0.23 +0.05 45 0 78 0
29MAY25 24.00 C 0.00 0.00 0.00 0.17 +0.04 47 0 95 0
29MAY25 25.00 C 0.00 0.00 0.00 0.13 +0.03 48 0 41 0
29MAY25 26.00 C 0.00 0.00 0.00 0.10 +0.03 50 0 94 0
29MAY25 27.00 C 0.00 0.00 0.00 0.08 +0.03 51 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.05 +0.02 54 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 9.12 +0.24 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 8.87 +0.24 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 8.63 +0.24 53 0 6 0
27JUN25 9.50 C 0.00 0.00 0.00 8.38 +0.24 48 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 8.13 +0.24 40 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.88 +0.24 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.39 +0.24 43 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 6.89 +0.24 31 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.40 +0.24 37 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 5.91 +0.24 37 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 5.42 +0.23 36 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 4.94 +0.23 35 0 15 0
27JUN25 13.50 C 0.00 0.00 0.00 4.48 +0.23 37 0 13 0
27JUN25 14.00 C 0.00 0.00 0.00 4.03 +0.22 37 0 135 0
27JUN25 14.50 C 0.00 0.00 0.00 3.60 +0.21 37 0 107 0
27JUN25 15.00 C 0.00 0.00 0.00 3.19 +0.20 37 0 85 0
27JUN25 15.50 C 0.00 0.00 0.00 2.82 +0.16 37 0 80 0
27JUN25 16.00 C 0.00 0.00 0.00 2.47 +0.15 38 0 153 0
27JUN25 16.50 C 0.00 0.00 0.00 2.15 +0.14 38 0 64 0
27JUN25 17.00 C 1.92 1.92 1.92 1.84 +0.13 37 20 388 0
27JUN25 17.50 C 0.00 0.00 0.00 1.59 +0.12 38 0 352 0
27JUN25 18.00 C 1.50 1.50 1.42 1.37 +0.11 38 90 202 +50
27JUN25 18.50 C 0.00 0.00 0.00 1.18 +0.09 39 0 48 0
27JUN25 19.00 C 1.05 1.05 1.05 1.02 +0.08 39 50 5,938 +50
27JUN25 19.50 C 0.78 0.78 0.78 0.88 +0.07 40 56 5,595 +56
27JUN25 20.00 C 0.81 0.81 0.81 0.78 +0.08 41 90 1,091 0
27JUN25 21.00 C 0.00 0.00 0.00 0.57 +0.05 42 0 919 0
27JUN25 22.00 C 0.00 0.00 0.00 0.44 +0.05 43 0 476 0
27JUN25 23.00 C 0.00 0.00 0.00 0.33 +0.03 44 0 256 0
27JUN25 24.00 C 0.00 0.00 0.00 0.26 +0.03 45 0 235 0
27JUN25 25.00 C 0.00 0.00 0.00 0.21 +0.03 47 0 1,169 0
27JUN25 26.00 C 0.00 0.00 0.00 0.17 +0.03 48 0 427 0
27JUN25 27.00 C 0.00 0.00 0.00 0.13 +0.02 48 0 86 0
27JUN25 28.00 C 0.00 0.00 0.00 0.11 +0.03 50 0 50 0
27JUN25 29.00 C 0.00 0.00 0.00 0.09 +0.02 51 0 152 0
27JUN25 30.00 C 0.00 0.00 0.00 0.08 +0.02 52 0 287 0
27JUN25 31.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 60 0
27JUN25 32.00 C 0.00 0.00 0.00 0.06 +0.02 55 0 18 0
27JUN25 33.00 C 0.00 0.00 0.00 0.05 +0.02 55 0 22 0
27JUN25 34.00 C 0.00 0.00 0.00 0.04 +0.02 56 0 14 0
29SEP25 8.75 C 0.00 0.00 0.00 9.12 +0.24 0 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 8.87 +0.23 0 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 8.63 +0.24 42 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.38 +0.24 39 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.13 +0.24 35 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 7.88 +0.23 0 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 7.40 +0.24 38 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 6.91 +0.23 36 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.44 +0.24 37 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 5.97 +0.23 36 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.53 +0.24 37 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.10 +0.23 37 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.68 +0.21 37 0 3 0
29SEP25 14.00 C 0.00 0.00 0.00 4.29 +0.21 37 0 31 0
29SEP25 14.50 C 0.00 0.00 0.00 3.92 +0.20 37 0 3 0
29SEP25 15.00 C 0.00 0.00 0.00 3.57 +0.15 37 0 30 0
29SEP25 15.50 C 0.00 0.00 0.00 3.22 +0.13 36 0 330 0
29SEP25 16.00 C 0.00 0.00 0.00 2.94 +0.17 37 0 532 0
29SEP25 16.50 C 0.00 0.00 0.00 2.64 +0.15 37 0 420 0
29SEP25 17.00 C 0.00 0.00 0.00 2.38 +0.15 37 0 480 0
29SEP25 17.50 C 0.00 0.00 0.00 2.14 +0.14 37 0 376 0
29SEP25 18.00 C 0.00 0.00 0.00 1.92 +0.12 37 0 415 0
29SEP25 18.50 C 0.00 0.00 0.00 1.72 +0.11 37 0 360 0
29SEP25 19.00 C 1.40 1.40 1.40 1.54 +0.09 37 10 214 -10
29SEP25 19.50 C 1.28 1.31 1.25 1.39 +0.09 38 433 463 +328
29SEP25 20.00 C 0.00 0.00 0.00 1.24 +0.07 38 0 507 0
29SEP25 21.00 C 0.00 0.00 0.00 1.01 +0.07 39 0 1,086 0
29SEP25 22.00 C 0.00 0.00 0.00 0.82 +0.05 39 0 89 0
29SEP25 23.00 C 0.00 0.00 0.00 0.67 +0.04 40 0 205 0
29SEP25 24.00 C 0.00 0.00 0.00 0.54 +0.03 40 0 120 0
29SEP25 25.00 C 0.00 0.00 0.00 0.44 +0.03 41 0 35 0
29SEP25 26.00 C 0.00 0.00 0.00 0.37 +0.03 42 0 6 0
29SEP25 27.00 C 0.00 0.00 0.00 0.30 +0.03 42 0 4 0
29SEP25 28.00 C 0.00 0.00 0.00 0.25 +0.03 42 0 36 0
29SEP25 29.00 C 0.00 0.00 0.00 0.21 +0.03 43 0 60 0
29SEP25 30.00 C 0.00 0.00 0.00 0.18 +0.03 44 0 30 0
29SEP25 31.00 C 0.00 0.00 0.00 0.15 +0.03 44 0 95 0
29SEP25 32.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.11 +0.02 45 0 228 0
29SEP25 34.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 3 0
30DEC25 10.00 C 0.00 0.00 0.00 7.93 +0.24 36 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.48 +0.24 37 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.03 +0.24 37 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.60 +0.24 37 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.17 +0.23 37 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.76 +0.22 37 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.37 +0.22 37 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.99 +0.21 37 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.63 +0.21 37 0 19 0
30DEC25 14.50 C 0.00 0.00 0.00 4.29 +0.20 37 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 3.96 +0.19 37 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.65 +0.18 37 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.35 +0.16 36 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.07 +0.14 36 0 32 0
30DEC25 17.00 C 0.00 0.00 0.00 2.82 +0.16 36 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 2.57 +0.14 36 0 96 0
30DEC25 18.00 C 0.00 0.00 0.00 2.35 +0.13 36 0 75 0
30DEC25 18.50 C 0.00 0.00 0.00 2.14 +0.11 36 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 1.96 +0.10 37 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 1.79 +0.08 37 0 2 0
30DEC25 20.00 C 0.00 0.00 0.00 1.64 +0.07 37 0 30 0
30DEC25 21.00 C 0.00 0.00 0.00 1.37 +0.05 37 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 1.18 +0.07 38 0 825 0
30DEC25 23.00 C 0.00 0.00 0.00 0.99 +0.05 38 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.84 +0.03 39 0 8 0
30DEC25 25.00 C 0.00 0.00 0.00 0.70 +0.02 39 0 13 0
30DEC25 26.00 C 0.00 0.00 0.00 0.60 0.00 39 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.37 -0.03 40 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.32 -0.03 41 0 28 0
30DEC25 31.00 C 0.00 0.00 0.00 0.28 -0.03 41 0 30 0
30DEC25 32.00 C 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.79 +0.25 36 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.38 +0.25 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.00 +0.25 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.62 +0.24 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.27 +0.24 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.92 +0.23 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.61 +0.23 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.29 +0.21 36 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.92 +0.14 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.63 +0.12 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.37 +0.12 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.13 +0.16 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.90 +0.15 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.69 +0.14 35 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.50 +0.14 36 0 1 0
30MAR26 19.00 C 2.52 2.52 2.32 2.32 +0.07 36 5 32 +5
30MAR26 19.50 C 0.00 0.00 0.00 2.16 +0.10 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.01 +0.09 36 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.75 +0.06 37 0 4 0
30MAR26 22.00 C 0.00 0.00 0.00 1.56 +0.09 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.37 +0.06 38 0 8 0
30MAR26 24.00 C 0.00 0.00 0.00 1.19 +0.03 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.05 +0.01 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.92 -0.01 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.81 -0.05 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.72 -0.07 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.63 -0.09 41 0 0 0
TOTAL CALL 3,466 73,257 +944
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 152 0 40 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 141 0 18 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 125 0 35 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 90 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 140 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 151 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 180 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 405 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,113 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,287 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 2,336 0
28MAR25 15.50 P 0.00 0.00 0.00 0.02 -0.03 40 0 708 0
28MAR25 16.00 P 0.08 0.08 0.06 0.06 -0.04 41 60 1,583 0
28MAR25 16.50 P 0.00 0.00 0.00 0.11 -0.08 39 0 1,906 0
28MAR25 17.00 P 0.36 0.36 0.20 0.24 -0.09 41 98 2,042 +35
28MAR25 17.50 P 0.60 0.60 0.39 0.42 -0.12 41 341 2,518 +230
28MAR25 18.00 P 0.83 0.83 0.61 0.69 -0.15 42 56 10,478 +45
28MAR25 18.50 P 0.00 0.00 0.00 1.01 -0.17 43 0 959 0
28MAR25 19.00 P 0.00 0.00 0.00 1.40 -0.19 45 0 1,384 0
28MAR25 19.50 P 0.00 0.00 0.00 1.82 -0.21 46 0 1,179 0
28MAR25 20.00 P 0.00 0.00 0.00 2.27 -0.22 47 0 541 0
28MAR25 21.00 P 0.00 0.00 0.00 3.22 -0.23 50 0 335 0
28MAR25 22.00 P 0.00 0.00 0.00 4.20 -0.24 0 0 525 0
28MAR25 23.00 P 0.00 0.00 0.00 5.20 -0.24 0 0 75 0
28MAR25 24.00 P 0.00 0.00 0.00 6.20 -0.24 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.20 -0.24 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.20 -0.24 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.20 -0.24 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 10.20 -0.24 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 11.20 -0.24 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 12.20 -0.24 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 13.20 -0.24 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 14.20 -0.24 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 15.20 -0.24 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 16.20 -0.24 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 17.20 -0.24 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 54 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 45 0 75 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 238 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 205 0
29APR25 14.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 509 0
29APR25 14.50 P 0.06 0.06 0.06 0.05 -0.04 37 30 426 0
29APR25 15.00 P 0.13 0.13 0.10 0.09 -0.05 37 110 471 +6
29APR25 15.50 P 0.16 0.16 0.16 0.16 -0.06 37 30 571 -21
29APR25 16.00 P 0.34 0.34 0.22 0.26 -0.07 38 140 309 -1
29APR25 16.50 P 0.51 0.51 0.39 0.40 -0.08 38 256 624 +255
29APR25 17.00 P 0.69 0.69 0.57 0.56 -0.13 37 493 1,274 +365
29APR25 17.50 P 0.85 0.87 0.79 0.78 -0.13 38 405 2,276 +190
29APR25 18.00 P 0.00 0.00 0.00 1.07 -0.13 39 0 2,048 0
29APR25 18.50 P 1.21 1.21 1.21 1.38 -0.15 40 30 633 +30
29APR25 19.00 P 0.00 0.00 0.00 1.72 -0.14 40 0 480 0
29APR25 19.50 P 0.00 0.00 0.00 2.10 -0.15 41 0 1,019 0
29APR25 20.00 P 0.00 0.00 0.00 2.52 -0.16 43 0 1,042 0
29APR25 21.00 P 0.00 0.00 0.00 3.37 -0.18 44 0 495 0
29APR25 22.00 P 0.00 0.00 0.00 4.29 -0.20 46 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.24 -0.21 47 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.21 -0.23 47 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 7.20 -0.24 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 8.20 -0.24 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 9.20 -0.24 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 10.20 -0.24 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 11.20 -0.24 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 12.20 -0.24 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 13.20 -0.24 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 14.20 -0.24 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 15.20 -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 37 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 92 0
29MAY25 13.50 P 0.00 0.00 0.00 0.05 -0.03 35 0 30 0
29MAY25 14.00 P 0.00 0.00 0.00 0.10 -0.03 37 0 116 0
29MAY25 14.50 P 0.00 0.00 0.00 0.16 -0.04 37 0 43 0
29MAY25 15.00 P 0.00 0.00 0.00 0.24 -0.06 37 0 120 0
29MAY25 15.50 P 0.00 0.00 0.00 0.36 -0.07 37 0 115 0
29MAY25 16.00 P 0.59 0.59 0.43 0.51 -0.07 38 6 903 +6
29MAY25 16.50 P 0.79 0.79 0.58 0.68 -0.09 38 231 1,697 +231
29MAY25 17.00 P 1.04 1.04 0.77 0.90 -0.10 38 394 3,611 +381
29MAY25 17.50 P 1.07 1.13 0.99 1.13 -0.13 38 204 2,301 +204
29MAY25 18.00 P 1.34 1.34 1.34 1.43 -0.14 39 1 301 +1
29MAY25 18.50 P 0.00 0.00 0.00 1.75 -0.15 40 0 151 0
29MAY25 19.00 P 0.00 0.00 0.00 2.09 -0.15 40 0 123 0
29MAY25 19.50 P 0.00 0.00 0.00 2.46 -0.16 41 0 46 0
29MAY25 20.00 P 0.00 0.00 0.00 2.85 -0.16 41 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.68 -0.17 43 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.56 -0.18 44 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.47 -0.19 45 0 15 0
29MAY25 24.00 P 0.00 0.00 0.00 6.41 -0.20 47 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.36 -0.20 48 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 8.33 -0.20 50 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 9.30 -0.21 51 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 10.28 -0.21 53 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 11.26 -0.21 55 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 38 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 -0.01 35 0 52 0
27JUN25 12.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 113 0
27JUN25 13.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 188 0
27JUN25 13.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 573 0
27JUN25 14.00 P 0.00 0.00 0.00 0.18 -0.03 37 0 429 0
27JUN25 14.50 P 0.00 0.00 0.00 0.27 -0.03 37 0 1,191 0
27JUN25 15.00 P 0.42 0.42 0.42 0.38 -0.04 38 2 434 0
27JUN25 15.50 P 0.00 0.00 0.00 0.51 -0.06 38 0 206 0
27JUN25 16.00 P 0.00 0.00 0.00 0.67 -0.08 38 0 1,156 0
27JUN25 16.50 P 0.00 0.00 0.00 0.85 -0.09 37 0 412 0
27JUN25 17.00 P 0.00 0.00 0.00 1.07 -0.11 38 0 1,882 0
27JUN25 17.50 P 0.00 0.00 0.00 1.33 -0.12 38 0 648 0
27JUN25 18.00 P 0.00 0.00 0.00 1.61 -0.14 38 0 379 0
27JUN25 18.50 P 0.00 0.00 0.00 1.93 -0.15 39 0 332 0
27JUN25 19.00 P 0.00 0.00 0.00 2.26 -0.15 39 0 505 0
27JUN25 19.50 P 0.00 0.00 0.00 2.64 -0.14 40 0 628 0
27JUN25 20.00 P 0.00 0.00 0.00 3.02 -0.16 41 0 606 0
27JUN25 21.00 P 0.00 0.00 0.00 3.81 -0.19 42 0 720 0
27JUN25 22.00 P 0.00 0.00 0.00 4.67 -0.19 43 0 437 0
27JUN25 23.00 P 0.00 0.00 0.00 5.57 -0.19 44 0 158 0
27JUN25 24.00 P 0.00 0.00 0.00 6.49 -0.20 45 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.43 -0.20 47 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 8.38 -0.21 47 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.34 -0.22 48 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 10.31 -0.22 49 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 11.29 -0.22 51 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 12.27 -0.22 52 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 13.25 -0.22 53 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 14.23 -0.22 54 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 15.22 -0.22 56 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 16.21 -0.23 57 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.06 0.00 37 0 10 0
29SEP25 11.50 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.25 -0.02 37 0 45 0
29SEP25 13.50 P 0.00 0.00 0.00 0.33 -0.04 37 0 166 0
29SEP25 14.00 P 0.00 0.00 0.00 0.43 -0.05 37 0 210 0
29SEP25 14.50 P 0.00 0.00 0.00 0.56 -0.05 37 0 34 0
29SEP25 15.00 P 0.00 0.00 0.00 0.70 -0.08 37 0 92 0
29SEP25 15.50 P 0.00 0.00 0.00 0.87 -0.08 37 0 159 0
29SEP25 16.00 P 0.00 0.00 0.00 1.06 -0.08 37 0 470 0
29SEP25 16.50 P 0.00 0.00 0.00 1.27 -0.09 37 0 180 0
29SEP25 17.00 P 0.00 0.00 0.00 1.49 -0.12 37 0 210 0
29SEP25 17.50 P 0.00 0.00 0.00 1.75 -0.12 37 0 628 0
29SEP25 18.00 P 1.96 1.96 1.96 2.03 -0.13 37 30 536 0
29SEP25 18.50 P 0.00 0.00 0.00 2.34 -0.13 38 0 228 0
29SEP25 19.00 P 0.00 0.00 0.00 2.66 -0.13 38 0 90 0
29SEP25 19.50 P 0.00 0.00 0.00 3.00 -0.13 38 0 240 0
29SEP25 20.00 P 0.00 0.00 0.00 3.35 -0.16 38 0 98 0
29SEP25 21.00 P 0.00 0.00 0.00 4.10 -0.18 39 0 120 0
29SEP25 22.00 P 0.00 0.00 0.00 4.91 -0.18 39 0 159 0
29SEP25 23.00 P 0.00 0.00 0.00 5.76 -0.19 40 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.64 -0.20 40 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 7.55 -0.19 41 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 8.47 -0.21 41 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.41 -0.21 42 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 10.36 -0.22 42 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 11.32 -0.22 43 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 12.29 -0.22 43 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 13.26 -0.22 44 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 14.24 -0.22 44 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 15.22 -0.23 45 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 16.21 -0.23 46 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 12 0
30DEC25 12.50 P 0.00 0.00 0.00 0.32 -0.02 37 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.42 -0.03 37 0 23 0
30DEC25 13.50 P 0.00 0.00 0.00 0.52 -0.05 37 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 0.65 -0.05 37 0 32 0
30DEC25 14.50 P 0.00 0.00 0.00 0.79 -0.07 37 0 13 0
30DEC25 15.00 P 0.00 0.00 0.00 0.96 -0.07 37 0 25 0
30DEC25 15.50 P 0.00 0.00 0.00 1.15 -0.07 37 0 10 0
30DEC25 16.00 P 0.00 0.00 0.00 1.34 -0.08 37 0 13 0
30DEC25 16.50 P 0.00 0.00 0.00 1.56 -0.09 37 0 15 0
30DEC25 17.00 P 0.00 0.00 0.00 1.79 -0.11 37 0 124 0
30DEC25 17.50 P 0.00 0.00 0.00 2.05 -0.11 37 0 16 0
30DEC25 18.00 P 2.34 2.34 2.34 2.34 -0.11 37 30 161 +30
30DEC25 18.50 P 0.00 0.00 0.00 2.62 -0.14 37 0 60 0
30DEC25 19.00 P 2.95 2.95 2.95 2.95 -0.13 37 30 120 +30
30DEC25 19.50 P 0.00 0.00 0.00 3.27 -0.13 37 0 90 0
30DEC25 20.00 P 0.00 0.00 0.00 3.62 -0.14 38 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.33 -0.19 38 0 60 0
30DEC25 22.00 P 0.00 0.00 0.00 5.11 -0.21 38 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.92 -0.22 38 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.78 -0.23 39 0 172 0
30DEC25 25.00 P 0.00 0.00 0.00 7.66 -0.24 39 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.56 -0.25 39 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.48 -0.25 40 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.42 -0.26 40 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.37 -0.25 40 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.33 -0.25 41 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 13.29 -0.26 41 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 14.26 -0.25 41 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 15.24 -0.25 42 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 16.22 -0.25 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.35 +0.02 36 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.45 0.00 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.55 -0.01 36 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.68 -0.02 36 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.82 -0.03 36 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.98 -0.05 36 0 30 0
30MAR26 15.00 P 0.00 0.00 0.00 1.15 -0.06 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.39 -0.04 37 0 0 0
30MAR26 16.00 P 1.61 1.61 1.61 1.61 -0.04 37 6 14 +6
30MAR26 16.50 P 0.00 0.00 0.00 1.84 -0.06 37 0 16 0
30MAR26 17.00 P 0.00 0.00 0.00 2.10 -0.06 38 0 0 0
30MAR26 17.50 P 2.32 2.32 2.32 2.35 -0.08 38 100 130 +100
30MAR26 18.00 P 0.00 0.00 0.00 2.65 -0.08 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.95 -0.08 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.26 -0.12 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.60 -0.11 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.93 -0.13 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.65 -0.10 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.33 -0.20 38 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.13 -0.23 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.96 -0.25 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.83 -0.26 39 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.71 -0.28 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.62 -0.28 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.54 -0.29 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.47 -0.30 41 0 0 0
TOTAL PUT 3,083 68,807 +2,123
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$ 3.53
28MAR25 1.70 C 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 1.73 +0.06 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.63 +0.06 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.58 +0.06 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.53 +0.06 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.43 +0.06 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.13 +0.06 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.03 +0.06 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.93 +0.06 0 0 30 0
28MAR25 2.70 C 0.00 0.00 0.00 0.83 +0.06 0 0 100 0
28MAR25 2.80 C 0.00 0.00 0.00 0.74 +0.06 65 0 38 0
28MAR25 2.90 C 0.00 0.00 0.00 0.64 +0.06 57 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.54 +0.06 48 0 16 0
28MAR25 3.10 C 0.00 0.00 0.00 0.45 +0.06 51 0 59 0
28MAR25 3.20 C 0.00 0.00 0.00 0.37 +0.07 55 0 201 0
28MAR25 3.30 C 0.27 0.27 0.27 0.28 +0.04 48 1 149 0
28MAR25 3.40 C 0.00 0.00 0.00 0.22 +0.04 52 0 302 0
28MAR25 3.50 C 0.00 0.00 0.00 0.17 +0.04 55 0 154 0
28MAR25 3.60 C 0.13 0.15 0.13 0.12 +0.03 53 107 261 +41
28MAR25 3.70 C 0.00 0.00 0.00 0.09 +0.03 56 0 230 0
28MAR25 3.80 C 0.00 0.00 0.00 0.06 +0.02 55 0 104 0
28MAR25 3.90 C 0.05 0.05 0.05 0.04 +0.01 55 14 97 +8
28MAR25 4.00 C 0.04 0.04 0.04 0.03 +0.01 57 8 66 0
28MAR25 4.10 C 0.03 0.03 0.03 0.02 +0.01 58 30 109 +30
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 28 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 86 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 0.00 106 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR25 1.95 C 0.00 0.00 0.00 1.59 +0.06 55 0 0 0
29APR25 2.00 C 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.95 +0.06 47 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.85 +0.06 42 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.76 +0.06 45 0 190 0
29APR25 2.90 C 0.00 0.00 0.00 0.67 +0.06 45 0 191 0
29APR25 3.00 C 0.59 0.59 0.59 0.58 +0.05 43 1 32 0
29APR25 3.10 C 0.00 0.00 0.00 0.50 +0.04 43 0 30 0
29APR25 3.20 C 0.00 0.00 0.00 0.43 +0.06 45 0 63 0
29APR25 3.30 C 0.00 0.00 0.00 0.37 +0.06 46 0 42 0
29APR25 3.40 C 0.00 0.00 0.00 0.30 +0.04 44 0 29 0
29APR25 3.50 C 0.24 0.26 0.24 0.25 +0.05 45 52 77 +10
29APR25 3.60 C 0.24 0.24 0.22 0.21 +0.04 46 2 63 +1
29APR25 3.70 C 0.19 0.19 0.19 0.17 +0.03 46 1 132 0
29APR25 3.80 C 0.15 0.16 0.15 0.13 +0.02 45 102 463 +60
29APR25 3.90 C 0.00 0.00 0.00 0.11 +0.03 47 0 70 0
29APR25 4.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 98 0
29APR25 4.10 C 0.00 0.00 0.00 0.07 +0.02 47 0 80 0
29APR25 4.20 C 0.08 0.08 0.08 0.05 +0.01 46 1 317 0
29APR25 4.30 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29MAY25 1.95 C 0.00 0.00 0.00 1.60 +0.06 60 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 1.55 +0.06 57 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 1.45 +0.06 51 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 1.35 +0.06 44 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 1.25 +0.06 37 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 1.16 +0.06 48 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 1.06 +0.06 43 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.97 +0.06 45 0 21 0
29MAY25 2.70 C 0.00 0.00 0.00 0.88 +0.06 45 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.79 +0.06 44 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.71 +0.06 45 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.63 +0.06 44 0 3 0
29MAY25 3.10 C 0.00 0.00 0.00 0.55 +0.05 43 0 57 0
29MAY25 3.20 C 0.00 0.00 0.00 0.49 +0.06 45 0 89 0
29MAY25 3.30 C 0.00 0.00 0.00 0.42 +0.06 44 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.36 +0.05 43 0 20 0
29MAY25 3.50 C 0.00 0.00 0.00 0.31 +0.05 43 0 256 0
29MAY25 3.60 C 0.00 0.00 0.00 0.27 +0.04 44 0 25 0
29MAY25 3.70 C 0.25 0.25 0.25 0.23 +0.03 45 18 36 -3
29MAY25 3.80 C 0.00 0.00 0.00 0.20 +0.04 45 0 2 0
29MAY25 3.90 C 0.00 0.00 0.00 0.17 +0.03 46 0 16 0
29MAY25 4.00 C 0.00 0.00 0.00 0.14 +0.03 45 0 30 0
29MAY25 4.10 C 0.00 0.00 0.00 0.12 +0.03 46 0 36 0
29MAY25 4.20 C 0.00 0.00 0.00 0.10 +0.02 46 0 2 0
29MAY25 4.30 C 0.00 0.00 0.00 0.08 +0.02 45 0 2 0
29MAY25 4.40 C 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
29MAY25 4.50 C 0.08 0.08 0.08 0.05 +0.01 44 3 3 +3
27JUN25 1.85 C 0.00 0.00 0.00 1.70 +0.06 54 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.65 +0.06 51 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.60 +0.06 47 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.55 +0.06 43 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.45 +0.06 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.26 +0.06 45 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.16 +0.06 40 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.07 +0.06 43 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.98 +0.06 43 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.89 +0.05 42 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.81 +0.06 44 0 19 0
27JUN25 2.90 C 0.00 0.00 0.00 0.73 +0.06 44 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.65 +0.05 42 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.58 +0.06 43 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.51 +0.05 42 0 44 0
27JUN25 3.30 C 0.50 0.50 0.50 0.46 +0.06 44 1 301 +1
27JUN25 3.40 C 0.00 0.00 0.00 0.39 +0.04 42 0 64 0
27JUN25 3.50 C 0.00 0.00 0.00 0.34 +0.04 42 0 44 0
27JUN25 3.60 C 0.31 0.32 0.31 0.30 +0.04 42 40 79 +40
27JUN25 3.70 C 0.27 0.27 0.27 0.27 +0.04 44 13 23 +13
27JUN25 3.80 C 0.24 0.24 0.24 0.23 +0.03 43 39 75 +39
27JUN25 3.90 C 0.00 0.00 0.00 0.20 +0.03 44 0 62 0
27JUN25 4.00 C 0.20 0.20 0.20 0.17 +0.02 43 200 405 +200
27JUN25 4.10 C 0.17 0.18 0.17 0.15 +0.02 44 191 252 +191
27JUN25 4.20 C 0.00 0.00 0.00 0.13 +0.03 44 0 30 0
27JUN25 4.30 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.04 +0.01 42 0 2 0
27JUN25 4.90 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 100 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 67 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.60 +0.06 36 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.56 +0.06 44 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.46 +0.06 40 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.37 +0.06 41 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.28 +0.06 41 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.19 +0.06 41 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.11 +0.06 42 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.03 +0.06 42 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.95 +0.06 41 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.88 +0.06 42 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.81 +0.06 42 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.74 +0.05 41 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.68 +0.05 42 0 1 0
29SEP25 3.20 C 0.00 0.00 0.00 0.62 +0.05 41 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.56 +0.04 41 0 1 0
29SEP25 3.40 C 0.00 0.00 0.00 0.51 +0.04 41 0 30 0
29SEP25 3.50 C 0.00 0.00 0.00 0.45 +0.04 40 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.42 +0.04 41 0 69 0
29SEP25 3.70 C 0.00 0.00 0.00 0.38 +0.04 41 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.35 +0.04 42 0 15 0
29SEP25 3.90 C 0.33 0.33 0.33 0.31 +0.04 41 5 106 +5
29SEP25 4.00 C 0.00 0.00 0.00 0.28 +0.04 42 0 3 0
29SEP25 4.10 C 0.00 0.00 0.00 0.25 +0.03 41 0 4 0
29SEP25 4.20 C 0.00 0.00 0.00 0.22 +0.03 41 0 1 0
29SEP25 4.30 C 0.00 0.00 0.00 0.20 +0.03 41 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.18 +0.03 41 0 2 0
29SEP25 4.50 C 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.15 +0.03 42 0 2 0
29SEP25 4.70 C 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.63 +0.06 41 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.58 +0.06 39 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.50 +0.07 42 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.41 +0.06 41 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.33 +0.07 41 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.24 +0.06 40 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.17 +0.06 41 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.09 +0.06 41 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.02 +0.06 41 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.95 +0.06 41 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.88 +0.06 40 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.82 +0.06 40 0 2 0
30DEC25 3.10 C 0.00 0.00 0.00 0.76 +0.05 40 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.71 +0.06 41 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.65 +0.05 40 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.60 +0.05 40 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.54 +0.05 39 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.51 +0.05 40 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.47 +0.05 40 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.44 +0.05 41 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.40 +0.04 40 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.37 +0.05 41 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.34 +0.04 41 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.31 +0.04 40 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 0.28 +0.03 40 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 0.26 +0.03 40 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.24 +0.04 40 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.37 +0.06 40 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.29 +0.06 39 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.21 +0.05 39 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.14 +0.05 39 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.07 +0.05 39 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.01 +0.05 40 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.94 +0.05 39 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.88 +0.04 39 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.83 +0.05 40 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.77 +0.04 39 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.72 +0.04 39 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.67 +0.04 39 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.61 +0.04 38 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.58 +0.03 39 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.54 +0.03 39 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.50 +0.03 39 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.47 +0.03 39 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.44 +0.03 39 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.41 +0.03 40 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.38 +0.03 39 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.35 +0.03 39 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.32 +0.02 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
TOTAL CALL 829 6,386 +639
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 195 0 20 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 145 0 40 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 134 0 71 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 123 0 132 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 112 0 60 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 102 0 276 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 92 0 130 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 164 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 137 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 23 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 106 0
28MAR25 3.10 P 0.00 0.00 0.00 0.02 0.00 55 0 57 0
28MAR25 3.20 P 0.00 0.00 0.00 0.03 -0.01 52 0 287 0
28MAR25 3.30 P 0.06 0.06 0.05 0.05 -0.02 51 10 160 0
28MAR25 3.40 P 0.00 0.00 0.00 0.08 -0.02 50 0 67 0
28MAR25 3.50 P 0.00 0.00 0.00 0.13 -0.01 53 0 13 0
28MAR25 3.60 P 0.00 0.00 0.00 0.19 -0.02 55 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.26 -0.03 58 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.33 -0.03 57 0 30 0
28MAR25 3.90 P 0.00 0.00 0.00 0.40 -0.05 52 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.49 -0.05 54 0 13 0
28MAR25 4.10 P 0.00 0.00 0.00 0.58 -0.05 53 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.68 -0.05 59 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.17 -0.06 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.37 -0.06 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.72 -0.06 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
29APR25 1.95 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 -0.01 41 0 249 0
29APR25 2.90 P 0.00 0.00 0.00 0.02 -0.01 42 0 250 0
29APR25 3.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 121 0
29APR25 3.10 P 0.00 0.00 0.00 0.05 -0.02 42 0 1 0
29APR25 3.20 P 0.07 0.07 0.07 0.08 -0.02 43 1 27 +1
29APR25 3.30 P 0.00 0.00 0.00 0.11 -0.02 43 0 46 0
29APR25 3.40 P 0.15 0.15 0.15 0.15 -0.03 43 51 51 +31
29APR25 3.50 P 0.00 0.00 0.00 0.20 -0.03 44 0 2 0
29APR25 3.60 P 0.00 0.00 0.00 0.26 -0.03 45 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.33 -0.02 47 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.45 -0.04 43 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.53 -0.04 44 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.62 -0.04 46 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.70 -0.05 44 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.79 -0.05 44 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.88 -0.06 43 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.98 -0.05 46 0 0 0
29MAY25 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29MAY25 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.02 0.00 46 0 3 0
29MAY25 2.70 P 0.00 0.00 0.00 0.03 0.00 46 0 3 0
29MAY25 2.80 P 0.00 0.00 0.00 0.04 0.00 45 0 45 0
29MAY25 2.90 P 0.00 0.00 0.00 0.05 -0.01 43 0 37 0
29MAY25 3.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 113 0
29MAY25 3.10 P 0.00 0.00 0.00 0.09 -0.02 42 0 2 0
29MAY25 3.20 P 0.00 0.00 0.00 0.13 -0.01 44 0 6 0
29MAY25 3.30 P 0.00 0.00 0.00 0.16 -0.02 43 0 3 0
29MAY25 3.40 P 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.26 -0.02 45 0 24 0
29MAY25 3.60 P 0.00 0.00 0.00 0.31 -0.03 44 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.38 -0.03 46 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.44 -0.02 45 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.50 -0.03 43 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.58 -0.03 45 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.65 -0.04 43 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.74 -0.04 45 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.82 -0.04 44 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.91 -0.04 45 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 1.00 -0.05 45 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 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 53 0 18 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
27JUN25 2.50 P 0.00 0.00 0.00 0.02 0.00 43 0 63 0
27JUN25 2.60 P 0.00 0.00 0.00 0.03 0.00 43 0 3 0
27JUN25 2.70 P 0.00 0.00 0.00 0.04 -0.01 42 0 31 0
27JUN25 2.80 P 0.00 0.00 0.00 0.05 -0.02 41 0 73 0
27JUN25 2.90 P 0.00 0.00 0.00 0.08 -0.01 43 0 60 0
27JUN25 3.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 355 0
27JUN25 3.10 P 0.00 0.00 0.00 0.14 -0.01 44 0 90 0
27JUN25 3.20 P 0.00 0.00 0.00 0.17 -0.02 43 0 95 0
27JUN25 3.30 P 0.00 0.00 0.00 0.22 -0.01 44 0 125 0
27JUN25 3.40 P 0.00 0.00 0.00 0.26 -0.02 44 0 30 0
27JUN25 3.50 P 0.00 0.00 0.00 0.30 -0.04 42 0 14 0
27JUN25 3.60 P 0.00 0.00 0.00 0.37 -0.03 44 0 3 0
27JUN25 3.70 P 0.00 0.00 0.00 0.43 -0.03 44 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.49 -0.02 44 0 1 0
27JUN25 3.90 P 0.00 0.00 0.00 0.55 -0.03 43 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.62 -0.04 43 0 24 0
27JUN25 4.10 P 0.00 0.00 0.00 0.70 -0.04 43 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.78 -0.04 44 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.86 -0.04 43 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.94 -0.05 43 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.03 -0.04 44 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 1.11 -0.05 42 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 1.20 -0.05 42 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 1.29 -0.06 42 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.39 -0.05 44 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.48 -0.06 42 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.72 -0.06 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29SEP25 2.30 P 0.00 0.00 0.00 0.03 0.00 41 0 1 0
29SEP25 2.40 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.06 0.00 42 0 42 0
29SEP25 2.60 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.09 -0.01 41 0 5 0
29SEP25 2.80 P 0.00 0.00 0.00 0.12 0.00 42 0 30 0
29SEP25 2.90 P 0.00 0.00 0.00 0.15 0.00 42 0 30 0
29SEP25 3.00 P 0.00 0.00 0.00 0.18 0.00 42 0 79 0
29SEP25 3.10 P 0.00 0.00 0.00 0.21 -0.01 41 0 30 0
29SEP25 3.20 P 0.00 0.00 0.00 0.25 -0.01 41 0 28 0
29SEP25 3.30 P 0.00 0.00 0.00 0.30 -0.01 42 0 32 0
29SEP25 3.40 P 0.00 0.00 0.00 0.35 -0.01 42 0 30 0
29SEP25 3.50 P 0.00 0.00 0.00 0.41 -0.01 43 0 48 0
29SEP25 3.60 P 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.51 -0.02 41 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.57 -0.02 41 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.64 -0.02 42 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.71 -0.02 42 0 24 0
29SEP25 4.10 P 0.00 0.00 0.00 0.78 -0.02 42 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.85 -0.03 41 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.93 -0.03 42 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.01 -0.03 42 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.09 -0.03 42 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.17 -0.04 41 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.26 -0.03 42 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 1.34 -0.04 41 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.43 -0.04 42 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.52 -0.04 42 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.75 -0.04 42 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.98 -0.05 41 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
30DEC25 2.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.04 0.00 40 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.05 0.00 40 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.07 0.00 41 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.09 0.00 41 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.11 0.00 41 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.14 +0.01 41 0 4 0
30DEC25 2.80 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.23 -0.01 40 0 4 0
30DEC25 3.10 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.31 0.00 40 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.36 0.00 41 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.41 0.00 41 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.47 -0.01 42 0 12 0
30DEC25 3.60 P 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.57 -0.01 40 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.63 -0.02 40 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.70 -0.01 41 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.76 -0.02 40 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.83 -0.02 40 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.91 -0.02 41 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.98 -0.02 41 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.05 -0.03 40 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.13 -0.03 40 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.14 -0.01 40 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.35 -0.02 39 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.40 -0.01 39 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.45 -0.01 40 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.51 -0.03 40 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.55 -0.03 39 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.61 -0.03 39 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.67 -0.03 39 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.74 -0.02 39 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.80 -0.03 39 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.87 -0.03 39 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.94 -0.03 39 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.01 -0.04 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.09 -0.03 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.16 -0.04 39 0 0 0
TOTAL PUT 62 4,926 +32
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$ 1.71
28MAR25 0.15 C 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 1.51 +0.02 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 1.01 +0.02 0 0 20 0
28MAR25 0.75 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 0.91 +0.02 0 0 3 0
28MAR25 0.85 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.81 +0.02 0 0 1 0
28MAR25 0.95 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.71 +0.02 0 0 9 0
28MAR25 1.05 C 0.00 0.00 0.00 0.66 +0.02 0 0 5 0
28MAR25 1.10 C 0.00 0.00 0.00 0.61 +0.02 0 0 0 0
28MAR25 1.15 C 0.00 0.00 0.00 0.56 +0.02 0 0 1 0
28MAR25 1.20 C 0.00 0.00 0.00 0.51 +0.02 0 0 10 0
28MAR25 1.25 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
28MAR25 1.30 C 0.00 0.00 0.00 0.42 +0.02 93 0 3 0
28MAR25 1.35 C 0.00 0.00 0.00 0.37 +0.02 83 0 7 0
28MAR25 1.40 C 0.00 0.00 0.00 0.32 +0.01 72 0 5 0
28MAR25 1.45 C 0.00 0.00 0.00 0.29 +0.01 92 0 48 0
28MAR25 1.50 C 0.00 0.00 0.00 0.24 +0.02 79 0 589 0
28MAR25 1.55 C 0.00 0.00 0.00 0.21 +0.01 86 0 45 0
28MAR25 1.60 C 0.17 0.17 0.17 0.18 +0.01 89 1 108 +1
28MAR25 1.65 C 0.00 0.00 0.00 0.15 +0.01 88 0 22 0
28MAR25 1.70 C 0.00 0.00 0.00 0.12 +0.01 85 0 160 0
28MAR25 1.75 C 0.10 0.10 0.09 0.10 +0.01 87 6 118 -6
28MAR25 1.80 C 0.08 0.08 0.08 0.08 0.00 86 1 101 0
28MAR25 1.85 C 0.07 0.07 0.07 0.06 0.00 83 1 108 0
28MAR25 1.90 C 0.06 0.06 0.05 0.05 0.00 86 14 129 +1
28MAR25 1.95 C 0.04 0.04 0.04 0.04 0.00 87 2 271 0
28MAR25 2.00 C 0.03 0.04 0.03 0.03 0.00 85 12 193 0
28MAR25 2.10 C 0.03 0.03 0.02 0.02 0.00 89 7 517 +4
28MAR25 2.20 C 0.00 0.00 0.00 0.01 0.00 86 0 181 0
28MAR25 2.30 C 0.01 0.01 0.01 0.01 0.00 97 1 147 +1
28MAR25 2.40 C 0.00 0.00 0.00 0.01 0.00 107 0 240 0
28MAR25 2.50 C 0.00 0.00 0.00 0.01 0.00 117 0 42 0
28MAR25 2.60 C 0.00 0.00 0.00 0.01 0.00 126 0 25 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 135 0 12 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 143 0 13 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 151 0 2 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 159 0 28 0
28MAR25 3.10 C 0.00 0.00 0.00 0.01 0.00 166 0 7 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 191 0 55 0
29APR25 0.85 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.82 +0.02 98 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.77 +0.02 90 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.72 +0.02 83 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.67 +0.02 75 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.62 +0.02 68 0 1 0
29APR25 1.15 C 0.00 0.00 0.00 0.57 +0.01 62 0 5 0
29APR25 1.20 C 0.00 0.00 0.00 0.53 +0.02 73 0 0 0
29APR25 1.25 C 0.00 0.00 0.00 0.48 +0.01 66 0 0 0
29APR25 1.30 C 0.00 0.00 0.00 0.44 +0.01 69 0 0 0
29APR25 1.35 C 0.00 0.00 0.00 0.40 +0.01 70 0 0 0
29APR25 1.40 C 0.00 0.00 0.00 0.36 +0.01 69 0 0 0
29APR25 1.45 C 0.00 0.00 0.00 0.33 +0.02 73 0 7 0
29APR25 1.50 C 0.00 0.00 0.00 0.29 +0.02 69 0 2 0
29APR25 1.55 C 0.00 0.00 0.00 0.26 +0.02 70 0 6 0
29APR25 1.60 C 0.00 0.00 0.00 0.23 +0.01 70 0 16 0
29APR25 1.65 C 0.00 0.00 0.00 0.21 +0.01 73 0 33 0
29APR25 1.70 C 0.18 0.18 0.18 0.18 0.00 70 10 12 -2
29APR25 1.75 C 0.00 0.00 0.00 0.16 0.00 71 0 4 0
29APR25 1.80 C 0.00 0.00 0.00 0.14 0.00 71 0 13 0
29APR25 1.85 C 0.13 0.13 0.13 0.12 0.00 70 3 16 -2
29APR25 1.90 C 0.00 0.00 0.00 0.11 0.00 73 0 23 0
29APR25 1.95 C 0.00 0.00 0.00 0.09 0.00 70 0 17 0
29APR25 2.00 C 0.10 0.10 0.08 0.08 0.00 71 2 18 +1
29APR25 2.10 C 0.00 0.00 0.00 0.06 0.00 72 0 17 0
29APR25 2.20 C 0.00 0.00 0.00 0.05 0.00 75 0 9 0
29APR25 2.30 C 0.00 0.00 0.00 0.03 -0.01 70 0 36 0
29APR25 2.40 C 0.00 0.00 0.00 0.02 -0.01 69 0 27 0
29APR25 2.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 20 0
29APR25 2.60 C 0.04 0.04 0.04 0.01 0.00 69 2 12 +2
29APR25 2.70 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29APR25 2.80 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29APR25 2.90 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29APR25 3.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29MAY25 1.15 C 0.00 0.00 0.00 0.59 +0.02 69 0 0 0
29MAY25 1.20 C 0.00 0.00 0.00 0.55 +0.02 70 0 0 0
29MAY25 1.25 C 0.00 0.00 0.00 0.51 +0.02 71 0 0 0
29MAY25 1.30 C 0.00 0.00 0.00 0.47 +0.01 70 0 0 0
29MAY25 1.35 C 0.00 0.00 0.00 0.43 +0.01 68 0 0 0
29MAY25 1.40 C 0.00 0.00 0.00 0.40 +0.01 71 0 0 0
29MAY25 1.45 C 0.00 0.00 0.00 0.36 +0.01 68 0 0 0
29MAY25 1.50 C 0.00 0.00 0.00 0.33 +0.02 68 0 1 0
29MAY25 1.55 C 0.00 0.00 0.00 0.30 +0.01 68 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.27 +0.01 67 0 0 0
29MAY25 1.65 C 0.00 0.00 0.00 0.26 +0.02 72 0 0 0
29MAY25 1.70 C 0.00 0.00 0.00 0.23 +0.01 70 0 22 0
29MAY25 1.75 C 0.00 0.00 0.00 0.21 +0.01 71 0 1 0
29MAY25 1.80 C 0.00 0.00 0.00 0.19 0.00 71 0 312 0
29MAY25 1.85 C 0.18 0.19 0.18 0.17 0.00 70 21 157 +20
29MAY25 1.90 C 0.00 0.00 0.00 0.16 +0.01 72 0 105 0
29MAY25 1.95 C 0.00 0.00 0.00 0.14 0.00 71 0 46 0
29MAY25 2.00 C 0.00 0.00 0.00 0.13 +0.01 72 0 62 0
29MAY25 2.10 C 0.00 0.00 0.00 0.10 0.00 70 0 30 0
29MAY25 2.20 C 0.00 0.00 0.00 0.08 0.00 70 0 1 0
29MAY25 2.30 C 0.00 0.00 0.00 0.07 0.00 73 0 34 0
29MAY25 2.40 C 0.00 0.00 0.00 0.05 0.00 70 0 19 0
29MAY25 2.50 C 0.00 0.00 0.00 0.04 0.00 70 0 1 0
29MAY25 2.60 C 0.00 0.00 0.00 0.03 0.00 69 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.02 0.00 66 0 1 0
29MAY25 2.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
27JUN25 0.60 C 0.00 0.00 0.00 1.12 +0.02 93 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 1.07 +0.02 84 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 1.02 +0.02 75 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 0.97 +0.02 67 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 0.92 +0.02 58 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.87 +0.01 47 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 0.83 +0.02 73 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.78 +0.02 67 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 0.74 +0.02 73 0 2 0
27JUN25 1.05 C 0.00 0.00 0.00 0.69 +0.02 67 0 1 0
27JUN25 1.10 C 0.00 0.00 0.00 0.65 +0.02 69 0 1 0
27JUN25 1.15 C 0.00 0.00 0.00 0.61 +0.02 70 0 1 0
27JUN25 1.20 C 0.00 0.00 0.00 0.57 +0.02 69 0 0 0
27JUN25 1.25 C 0.00 0.00 0.00 0.53 +0.02 68 0 1 0
27JUN25 1.30 C 0.00 0.00 0.00 0.49 +0.01 67 0 0 0
27JUN25 1.35 C 0.00 0.00 0.00 0.46 +0.02 69 0 1 0
27JUN25 1.40 C 0.00 0.00 0.00 0.43 +0.02 70 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 0.40 +0.02 70 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 0.37 +0.03 70 0 3 0
27JUN25 1.55 C 0.00 0.00 0.00 0.33 +0.01 66 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 0.30 +0.01 65 0 3 0
27JUN25 1.65 C 0.00 0.00 0.00 0.28 +0.01 67 0 3 0
27JUN25 1.70 C 0.00 0.00 0.00 0.26 +0.01 67 0 15 0
27JUN25 1.75 C 0.00 0.00 0.00 0.24 0.00 68 0 7 0
27JUN25 1.80 C 0.00 0.00 0.00 0.23 +0.01 70 0 107 0
27JUN25 1.85 C 0.00 0.00 0.00 0.21 +0.01 70 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.19 0.00 69 0 2 0
27JUN25 1.95 C 0.00 0.00 0.00 0.18 +0.01 71 0 3 0
27JUN25 2.00 C 0.00 0.00 0.00 0.16 0.00 69 0 11 0
27JUN25 2.10 C 0.00 0.00 0.00 0.14 +0.01 71 0 12 0
27JUN25 2.20 C 0.00 0.00 0.00 0.12 +0.01 72 0 11 0
27JUN25 2.30 C 0.00 0.00 0.00 0.10 +0.01 71 0 15 0
27JUN25 2.40 C 0.00 0.00 0.00 0.08 0.00 70 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.07 0.00 71 0 6 0
27JUN25 2.60 C 0.00 0.00 0.00 0.06 0.00 72 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.05 0.00 71 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.04 0.00 70 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.03 0.00 69 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.02 0.00 65 0 2 0
27JUN25 3.10 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
27JUN25 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 1.13 +0.02 78 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 1.08 +0.02 70 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 1.03 +0.02 63 0 1 0
29SEP25 0.75 C 0.00 0.00 0.00 0.99 +0.02 72 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.94 +0.02 65 0 7 0
29SEP25 0.85 C 0.00 0.00 0.00 0.90 +0.02 69 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 0.86 +0.02 70 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.82 +0.02 71 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.78 +0.02 70 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.74 +0.02 69 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.70 +0.02 68 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.66 +0.01 67 0 1 0
29SEP25 1.20 C 0.00 0.00 0.00 0.63 +0.01 68 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.60 +0.02 69 0 1 0
29SEP25 1.30 C 0.00 0.00 0.00 0.56 +0.01 67 0 0 0
29SEP25 1.35 C 0.00 0.00 0.00 0.53 +0.01 67 0 0 0
29SEP25 1.40 C 0.00 0.00 0.00 0.51 +0.01 69 0 28 0
29SEP25 1.45 C 0.00 0.00 0.00 0.48 +0.01 68 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.45 +0.01 67 0 2 0
29SEP25 1.55 C 0.00 0.00 0.00 0.43 +0.01 69 0 1 0
29SEP25 1.60 C 0.00 0.00 0.00 0.40 0.00 67 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 0.38 +0.01 68 0 3 0
29SEP25 1.70 C 0.00 0.00 0.00 0.37 +0.01 70 0 2 0
29SEP25 1.75 C 0.00 0.00 0.00 0.34 +0.01 68 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.32 0.00 68 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 0.30 0.00 67 0 21 0
29SEP25 1.90 C 0.00 0.00 0.00 0.29 +0.01 69 0 2 0
29SEP25 1.95 C 0.00 0.00 0.00 0.27 0.00 68 0 1 0
29SEP25 2.00 C 0.00 0.00 0.00 0.26 +0.01 69 0 6 0
29SEP25 2.10 C 0.24 0.24 0.24 0.23 +0.01 69 1 6 +1
29SEP25 2.20 C 0.00 0.00 0.00 0.20 0.00 67 0 2 0
29SEP25 2.30 C 0.00 0.00 0.00 0.18 0.00 68 0 6 0
29SEP25 2.40 C 0.00 0.00 0.00 0.16 0.00 68 0 8 0
29SEP25 2.50 C 0.00 0.00 0.00 0.14 0.00 67 0 1 0
29SEP25 2.60 C 0.00 0.00 0.00 0.13 0.00 69 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.12 +0.01 69 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.11 +0.01 70 0 4 0
29SEP25 2.90 C 0.00 0.00 0.00 0.10 +0.01 70 0 1 0
29SEP25 3.00 C 0.00 0.00 0.00 0.09 +0.01 70 0 4 0
29SEP25 3.10 C 0.00 0.00 0.00 0.08 +0.01 70 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.07 +0.01 70 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.06 +0.01 69 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.05 +0.01 67 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.04 +0.01 65 0 7 0
30DEC25 0.85 C 0.00 0.00 0.00 0.92 +0.01 65 0 17 0
30DEC25 0.90 C 0.00 0.00 0.00 0.88 +0.01 64 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.85 +0.02 68 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.81 +0.02 67 0 2 0
30DEC25 1.05 C 0.00 0.00 0.00 0.77 +0.01 65 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.74 +0.01 66 0 1 0
30DEC25 1.15 C 0.00 0.00 0.00 0.71 +0.02 67 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.68 +0.02 67 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.65 +0.02 67 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.62 +0.01 67 0 3 0
30DEC25 1.35 C 0.00 0.00 0.00 0.59 +0.01 67 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.56 +0.01 66 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.54 +0.01 67 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.51 +0.01 66 0 1 0
30DEC25 1.55 C 0.00 0.00 0.00 0.49 +0.01 66 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.47 +0.01 67 0 5 0
30DEC25 1.65 C 0.00 0.00 0.00 0.45 +0.01 67 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.43 +0.01 67 0 3 0
30DEC25 1.75 C 0.00 0.00 0.00 0.41 +0.01 67 0 5 0
30DEC25 1.80 C 0.00 0.00 0.00 0.39 +0.01 67 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.37 0.00 66 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.36 +0.01 67 0 3 0
30DEC25 1.95 C 0.00 0.00 0.00 0.34 +0.01 67 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.32 0.00 66 0 10 0
30DEC25 2.10 C 0.00 0.00 0.00 0.30 +0.01 67 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.27 0.00 66 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.25 +0.01 67 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.23 +0.01 67 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.21 +0.01 67 0 2 0
30DEC25 2.60 C 0.00 0.00 0.00 0.19 0.00 67 0 6 0
30DEC25 2.70 C 0.00 0.00 0.00 0.17 0.00 66 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.16 0.00 67 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.15 +0.01 67 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.13 0.00 66 0 1 0
30MAR26 1.20 C 0.00 0.00 0.00 0.72 +0.04 66 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.69 +0.03 66 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.66 +0.03 65 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.64 +0.04 66 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.61 +0.03 65 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.59 +0.04 66 0 0 0
30MAR26 1.50 C 0.00 0.00 0.00 0.57 +0.04 66 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.54 +0.03 65 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.52 +0.03 65 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.50 +0.03 65 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.49 +0.04 67 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.47 +0.04 67 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.45 +0.04 66 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.43 +0.04 66 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.41 +0.03 65 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.40 +0.04 66 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.38 +0.03 65 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.36 +0.04 66 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.33 +0.04 66 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.31 +0.04 66 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.28 +0.03 65 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.26 +0.03 65 0 0 0
TOTAL CALL 84 4,749 +21
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 715 0 426 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 624 0 300 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 557 0 300 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 503 0 552 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 459 0 105 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 0.00 421 0 0 0
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 388 0 0 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 358 0 3 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 332 0 3 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 308 0 5 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 287 0 3 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 267 0 7 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 248 0 4 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 231 0 3 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 215 0 1 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 200 0 11 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 185 0 3 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 171 0 14 0
28MAR25 1.05 P 0.00 0.00 0.00 0.01 0.00 158 0 12 0
28MAR25 1.10 P 0.00 0.00 0.00 0.01 0.00 145 0 9 0
28MAR25 1.15 P 0.00 0.00 0.00 0.01 0.00 133 0 7 0
28MAR25 1.20 P 0.00 0.00 0.00 0.01 0.00 121 0 71 0
28MAR25 1.25 P 0.00 0.00 0.00 0.01 0.00 109 0 170 0
28MAR25 1.30 P 0.00 0.00 0.00 0.01 0.00 99 0 164 0
28MAR25 1.35 P 0.00 0.00 0.00 0.01 0.00 88 0 43 0
28MAR25 1.40 P 0.00 0.00 0.00 0.01 0.00 77 0 127 0
28MAR25 1.45 P 0.00 0.00 0.00 0.02 0.00 82 0 82 0
28MAR25 1.50 P 0.00 0.00 0.00 0.03 0.00 82 0 399 0
28MAR25 1.55 P 0.00 0.00 0.00 0.04 -0.01 79 0 111 0
28MAR25 1.60 P 0.06 0.06 0.05 0.06 -0.01 82 4 252 +3
28MAR25 1.65 P 0.08 0.08 0.08 0.07 -0.02 74 3 130 -3
28MAR25 1.70 P 0.10 0.10 0.09 0.10 -0.02 79 5 136 +4
28MAR25 1.75 P 0.00 0.00 0.00 0.13 -0.02 81 0 43 0
28MAR25 1.80 P 0.00 0.00 0.00 0.16 -0.02 80 0 90 0
28MAR25 1.85 P 0.00 0.00 0.00 0.20 -0.01 85 0 41 0
28MAR25 1.90 P 0.00 0.00 0.00 0.23 -0.03 79 0 34 0
28MAR25 1.95 P 0.28 0.28 0.28 0.28 -0.02 89 1 12 -1
28MAR25 2.00 P 0.00 0.00 0.00 0.31 -0.02 77 0 73 0
28MAR25 2.10 P 0.00 0.00 0.00 0.40 -0.02 78 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.50 -0.02 90 0 4 0
28MAR25 2.30 P 0.00 0.00 0.00 0.59 -0.02 0 0 10 0
28MAR25 2.40 P 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29APR25 0.95 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29APR25 1.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29APR25 1.05 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR25 1.10 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29APR25 1.15 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29APR25 1.20 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29APR25 1.25 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29APR25 1.30 P 0.00 0.00 0.00 0.02 0.00 66 0 6 0
29APR25 1.35 P 0.00 0.00 0.00 0.03 -0.01 67 0 11 0
29APR25 1.40 P 0.00 0.00 0.00 0.04 -0.01 67 0 19 0
29APR25 1.45 P 0.00 0.00 0.00 0.05 -0.01 65 0 85 0
29APR25 1.50 P 0.00 0.00 0.00 0.07 -0.01 68 0 54 0
29APR25 1.55 P 0.00 0.00 0.00 0.09 -0.01 69 0 9 0
29APR25 1.60 P 0.00 0.00 0.00 0.11 -0.01 69 0 65 0
29APR25 1.65 P 0.00 0.00 0.00 0.13 -0.01 68 0 59 0
29APR25 1.70 P 0.15 0.15 0.15 0.16 -0.01 70 2 31 +2
29APR25 1.75 P 0.00 0.00 0.00 0.19 -0.01 70 0 11 0
29APR25 1.80 P 0.00 0.00 0.00 0.22 -0.02 71 0 7 0
29APR25 1.85 P 0.00 0.00 0.00 0.26 -0.02 74 0 1 0
29APR25 1.90 P 0.00 0.00 0.00 0.29 -0.02 72 0 2 0
29APR25 1.95 P 0.00 0.00 0.00 0.33 -0.02 74 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.37 -0.02 75 0 7 0
29APR25 2.10 P 0.00 0.00 0.00 0.45 -0.02 76 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.52 -0.02 68 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.61 -0.02 69 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.70 -0.02 66 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.80 -0.02 72 0 21 0
29APR25 2.60 P 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
29MAY25 1.15 P 0.01 0.01 0.01 0.01 -0.01 57 1 2 +1
29MAY25 1.20 P 0.00 0.00 0.00 0.02 -0.01 62 0 3 0
29MAY25 1.25 P 0.03 0.03 0.03 0.03 -0.01 64 1 1 0
29MAY25 1.30 P 0.00 0.00 0.00 0.04 -0.01 64 0 1 0
29MAY25 1.35 P 0.05 0.05 0.05 0.06 0.00 69 1 5 0
29MAY25 1.40 P 0.00 0.00 0.00 0.07 -0.01 67 0 18 0
29MAY25 1.45 P 0.00 0.00 0.00 0.09 -0.01 68 0 59 0
29MAY25 1.50 P 0.10 0.10 0.10 0.11 -0.01 69 1 46 +1
29MAY25 1.55 P 0.00 0.00 0.00 0.13 -0.01 69 0 13 0
29MAY25 1.60 P 0.00 0.00 0.00 0.15 -0.01 68 0 37 0
29MAY25 1.65 P 0.00 0.00 0.00 0.18 -0.01 70 0 90 0
29MAY25 1.70 P 0.20 0.20 0.20 0.20 -0.02 68 1 20 0
29MAY25 1.75 P 0.00 0.00 0.00 0.24 -0.01 72 0 26 0
29MAY25 1.80 P 0.00 0.00 0.00 0.27 -0.02 72 0 36 0
29MAY25 1.85 P 0.00 0.00 0.00 0.30 -0.02 71 0 1 0
29MAY25 1.90 P 0.00 0.00 0.00 0.34 -0.01 73 0 1 0
29MAY25 1.95 P 0.00 0.00 0.00 0.37 -0.02 72 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.40 -0.02 70 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.47 -0.02 68 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.55 -0.02 68 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.64 -0.02 70 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.73 -0.02 72 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.81 -0.03 66 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.91 -0.02 71 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 1.00 -0.02 68 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 1.10 -0.02 72 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
27JUN25 0.90 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
27JUN25 0.95 P 0.00 0.00 0.00 0.01 0.00 68 0 4 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 15 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 65 0 33 0
27JUN25 1.30 P 0.06 0.06 0.06 0.07 0.00 69 2 20 0
27JUN25 1.35 P 0.00 0.00 0.00 0.08 0.00 67 0 4 0
27JUN25 1.40 P 0.00 0.00 0.00 0.10 0.00 68 0 6 0
27JUN25 1.45 P 0.00 0.00 0.00 0.11 -0.01 66 0 1 0
27JUN25 1.50 P 0.00 0.00 0.00 0.13 -0.01 66 0 22 0
27JUN25 1.55 P 0.00 0.00 0.00 0.16 0.00 68 0 35 0
27JUN25 1.60 P 0.00 0.00 0.00 0.18 -0.01 67 0 1 0
27JUN25 1.65 P 0.20 0.20 0.20 0.20 -0.01 66 1 6 +1
27JUN25 1.70 P 0.00 0.00 0.00 0.23 -0.02 67 0 5 0
27JUN25 1.75 P 0.00 0.00 0.00 0.27 -0.01 70 0 21 0
27JUN25 1.80 P 0.00 0.00 0.00 0.30 -0.01 70 0 40 0
27JUN25 1.85 P 0.00 0.00 0.00 0.33 -0.02 70 0 20 0
27JUN25 1.90 P 0.00 0.00 0.00 0.37 -0.01 71 0 2 0
27JUN25 1.95 P 0.00 0.00 0.00 0.41 -0.01 73 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.44 -0.02 72 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.50 -0.02 68 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.58 -0.02 68 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.66 -0.02 68 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.75 -0.01 70 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.83 -0.02 67 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.92 -0.02 67 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 1.02 -0.01 71 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.11 -0.02 70 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.20 -0.02 67 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.30 -0.02 70 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 1.40 -0.01 73 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.79 -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 0.01 -0.01 58 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.03 -0.01 65 0 4 0
29SEP25 1.00 P 0.00 0.00 0.00 0.04 -0.01 66 0 5 0
29SEP25 1.05 P 0.00 0.00 0.00 0.05 -0.01 66 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.07 0.00 69 0 5 0
29SEP25 1.15 P 0.00 0.00 0.00 0.08 -0.01 68 0 1 0
29SEP25 1.20 P 0.00 0.00 0.00 0.09 -0.01 67 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 68 0 2 0
29SEP25 1.35 P 0.00 0.00 0.00 0.15 -0.01 69 0 3 0
29SEP25 1.40 P 0.00 0.00 0.00 0.17 -0.01 69 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.19 -0.01 68 0 1 0
29SEP25 1.50 P 0.00 0.00 0.00 0.21 -0.01 67 0 11 0
29SEP25 1.55 P 0.00 0.00 0.00 0.24 -0.01 69 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.25 -0.02 65 0 155 0
29SEP25 1.65 P 0.00 0.00 0.00 0.29 -0.01 68 0 3 0
29SEP25 1.70 P 0.00 0.00 0.00 0.31 -0.02 67 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.35 -0.01 69 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.38 -0.01 68 0 1 0
29SEP25 1.85 P 0.00 0.00 0.00 0.41 -0.01 68 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.44 -0.02 68 0 20 0
29SEP25 1.95 P 0.00 0.00 0.00 0.47 -0.02 67 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.51 -0.02 68 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.58 -0.02 68 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.65 -0.02 67 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.73 -0.02 68 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.81 -0.02 68 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.89 -0.02 67 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.98 -0.02 69 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.06 -0.02 67 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.15 -0.02 68 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.24 -0.02 68 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.33 -0.02 67 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 1.42 -0.02 67 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 1.52 -0.02 69 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 1.61 -0.02 67 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 1.71 -0.02 70 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 1.80 -0.02 67 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 0.00 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 0.00 67 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 0.00 0.00 0.00 0.13 -0.01 66 0 32 0
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 66 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.24 -0.01 67 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.26 -0.01 66 0 6 0
30DEC25 1.55 P 0.00 0.00 0.00 0.29 -0.01 67 0 1 0
30DEC25 1.60 P 0.00 0.00 0.00 0.31 -0.01 66 0 6 0
30DEC25 1.65 P 0.00 0.00 0.00 0.34 -0.01 66 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 67 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.43 -0.01 66 0 5 0
30DEC25 1.85 P 0.00 0.00 0.00 0.46 -0.02 66 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.49 -0.02 66 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.53 -0.01 67 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.56 -0.02 66 0 1 0
30DEC25 2.10 P 0.00 0.00 0.00 0.63 -0.02 66 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.70 -0.02 66 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.78 -0.02 66 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.86 -0.01 67 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.94 -0.02 67 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.02 -0.02 66 0 1 0
30DEC25 2.70 P 0.00 0.00 0.00 1.10 -0.02 66 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.19 -0.02 67 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.28 -0.01 67 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.36 -0.02 66 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.16 +0.01 65 0 14 0
30MAR26 1.25 P 0.00 0.00 0.00 0.18 +0.01 65 0 0 0
30MAR26 1.30 P 0.00 0.00 0.00 0.20 +0.01 65 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.23 +0.02 66 0 1 0
30MAR26 1.40 P 0.00 0.00 0.00 0.25 +0.02 66 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.28 +0.02 67 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.30 +0.02 66 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.33 +0.02 66 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.36 +0.02 67 0 1 0
30MAR26 1.65 P 0.00 0.00 0.00 0.38 +0.01 65 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.41 +0.02 66 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.44 +0.01 65 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.48 +0.02 67 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.51 +0.02 66 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.54 +0.02 66 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.57 +0.02 66 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.61 +0.02 67 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.68 +0.02 66 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.75 +0.02 66 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.82 +0.01 65 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.90 +0.02 66 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.98 +0.02 66 0 0 0
TOTAL PUT 23 5,208 +8
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$ 76.20
28MAR25 47.00 C 0.00 0.00 0.00 29.27 +1.09 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 28.27 +1.09 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 27.28 +1.10 77 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 26.28 +1.10 71 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 23.78 +1.09 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 21.28 +1.09 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 18.79 +1.10 46 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 16.29 +1.09 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 13.80 +1.10 36 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 11.30 +1.09 22 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 8.81 +1.15 24 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 6.20 +1.02 0 0 15 0
28MAR25 72.50 C 0.00 0.00 0.00 3.99 +0.86 21 0 2 0
28MAR25 75.00 C 1.57 2.16 1.57 2.20 +0.63 24 47 1,266 -20
28MAR25 77.50 C 0.83 1.12 0.83 0.99 +0.32 25 68 763 +16
28MAR25 80.00 C 0.43 0.43 0.34 0.36 +0.15 25 6 1,013 +6
28MAR25 82.50 C 0.00 0.00 0.00 0.11 +0.05 25 0 680 0
28MAR25 85.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 293 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 93 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 161 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 53 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 28 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 27.45 +1.10 41 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 26.45 +1.09 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 23.96 +1.09 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 21.48 +1.10 31 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 18.99 +1.09 21 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 16.51 +1.10 25 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 14.03 +1.09 23 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 11.59 +1.10 24 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 8.95 +0.84 0 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 6.80 +0.83 19 0 15 0
29APR25 72.50 C 0.00 0.00 0.00 4.90 +0.84 22 0 132 0
29APR25 75.00 C 0.00 0.00 0.00 3.32 +0.66 22 0 315 0
29APR25 77.50 C 1.99 1.99 1.99 2.10 +0.45 23 1 168 +1
29APR25 80.00 C 1.23 1.23 1.23 1.24 +0.31 23 8 160 +6
29APR25 82.50 C 0.00 0.00 0.00 0.72 +0.25 24 0 96 0
29APR25 85.00 C 0.00 0.00 0.00 0.37 +0.15 24 0 81 0
29APR25 87.50 C 0.00 0.00 0.00 0.18 +0.08 24 0 110 0
29APR25 90.00 C 0.00 0.00 0.00 0.08 +0.04 24 0 36 0
29APR25 92.50 C 0.00 0.00 0.00 0.04 +0.02 24 0 15 0
29APR25 95.00 C 0.00 0.00 0.00 0.02 +0.01 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 28 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 27.61 +1.10 32 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 26.62 +1.10 32 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 24.14 +1.10 28 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 21.66 +1.09 24 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 19.18 +1.09 20 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 16.72 +1.08 22 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 14.29 +1.07 23 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 11.91 +1.07 22 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 9.42 +0.92 18 0 31 0
29MAY25 70.00 C 0.00 0.00 0.00 7.37 +0.58 20 0 146 0
29MAY25 72.50 C 5.33 5.33 5.33 5.53 +0.64 21 15 90 -15
29MAY25 75.00 C 0.00 0.00 0.00 4.01 +0.58 21 0 349 0
29MAY25 77.50 C 0.00 0.00 0.00 2.79 +0.41 22 0 204 0
29MAY25 80.00 C 0.00 0.00 0.00 1.91 +0.34 22 0 125 0
29MAY25 82.50 C 0.00 0.00 0.00 1.26 +0.29 23 0 176 0
29MAY25 85.00 C 0.00 0.00 0.00 0.77 +0.19 23 0 82 0
29MAY25 87.50 C 0.00 0.00 0.00 0.45 +0.12 23 0 37 0
29MAY25 90.00 C 0.00 0.00 0.00 0.25 +0.07 23 0 41 0
29MAY25 92.50 C 0.00 0.00 0.00 0.14 +0.04 23 0 7 0
29MAY25 95.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 114 0
29MAY25 97.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 3 0
29MAY25 100.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 29.74 +1.10 27 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 28.75 +1.09 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 27.76 +1.09 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 26.77 +1.09 0 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 24.30 +1.09 0 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 21.84 +1.09 23 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 19.38 +1.08 22 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 16.95 +1.07 22 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 14.56 +1.03 22 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 12.26 +1.06 22 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 9.83 +0.73 19 0 7 0
27JUN25 70.00 C 0.00 0.00 0.00 7.85 +0.70 20 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 6.13 +0.57 21 0 90 0
27JUN25 75.00 C 0.00 0.00 0.00 4.65 +0.51 21 0 212 0
27JUN25 77.50 C 3.48 3.57 3.37 3.42 +0.36 22 83 243 +11
27JUN25 80.00 C 2.55 2.57 2.55 2.55 +0.34 23 22 669 +11
27JUN25 82.50 C 0.00 0.00 0.00 1.80 +0.29 23 0 30 0
27JUN25 85.00 C 0.00 0.00 0.00 1.21 +0.20 23 0 178 0
27JUN25 87.50 C 0.00 0.00 0.00 0.79 +0.14 22 0 35 0
27JUN25 90.00 C 0.74 0.74 0.74 0.51 +0.10 23 2 60 0
27JUN25 92.50 C 0.00 0.00 0.00 0.31 +0.06 22 0 79 0
27JUN25 95.00 C 0.00 0.00 0.00 0.19 +0.04 22 0 121 0
27JUN25 97.50 C 0.00 0.00 0.00 0.11 +0.02 22 0 21 0
27JUN25 100.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 4 0
27JUN25 102.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 1 0
27JUN25 105.00 C 0.00 0.00 0.00 0.02 0.00 22 0 2 0
27JUN25 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
27JUN25 110.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28.27 +1.09 23 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 27.30 +1.09 23 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 24.87 +1.07 22 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 22.47 +1.06 22 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 20.11 +1.04 23 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 17.81 +1.00 23 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 15.59 +0.95 23 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 13.49 +0.90 23 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 11.52 +0.83 23 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 9.71 +0.75 23 0 40 0
29SEP25 72.50 C 0.00 0.00 0.00 8.07 +0.66 23 0 1 0
29SEP25 75.00 C 0.00 0.00 0.00 6.50 +0.52 22 0 12 0
29SEP25 77.50 C 0.00 0.00 0.00 5.36 +0.49 23 0 6 0
29SEP25 80.00 C 0.00 0.00 0.00 4.29 +0.42 23 0 31 0
29SEP25 82.50 C 0.00 0.00 0.00 3.38 +0.34 23 0 16 0
29SEP25 85.00 C 0.00 0.00 0.00 2.63 +0.27 23 0 373 0
29SEP25 87.50 C 0.00 0.00 0.00 2.03 +0.22 23 0 246 0
29SEP25 90.00 C 0.00 0.00 0.00 1.54 +0.17 23 0 8 0
29SEP25 92.50 C 0.00 0.00 0.00 1.16 +0.13 23 0 16 0
29SEP25 95.00 C 0.00 0.00 0.00 0.87 +0.10 23 0 4 0
29SEP25 97.50 C 0.00 0.00 0.00 0.64 +0.08 23 0 2 0
29SEP25 100.00 C 0.00 0.00 0.00 0.47 +0.06 23 0 444 0
29SEP25 102.50 C 0.00 0.00 0.00 0.34 +0.04 23 0 15 0
29SEP25 105.00 C 0.00 0.00 0.00 0.24 +0.03 23 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 0.17 +0.02 23 0 1 0
29SEP25 110.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 28.50 +1.08 23 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 27.54 +1.08 23 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 25.14 +1.07 23 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 22.78 +1.05 23 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 20.47 +1.03 23 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 18.23 +0.99 23 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 16.09 +0.94 23 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 14.06 +0.88 23 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 12.17 +0.82 23 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 10.43 +0.75 23 0 8 0
30DEC25 72.50 C 0.00 0.00 0.00 8.86 +0.68 23 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 7.30 +0.54 23 0 17 0
30DEC25 77.50 C 0.00 0.00 0.00 6.22 +0.53 23 0 31 0
30DEC25 80.00 C 0.00 0.00 0.00 5.13 +0.46 23 0 11 0
30DEC25 82.50 C 0.00 0.00 0.00 4.22 +0.41 23 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 3.49 +0.39 24 0 16 0
30DEC25 87.50 C 0.00 0.00 0.00 2.76 +0.27 23 0 1 0
30DEC25 90.00 C 0.00 0.00 0.00 2.29 +0.31 24 0 3 0
30DEC25 92.50 C 0.00 0.00 0.00 1.78 +0.20 23 0 45 0
30DEC25 95.00 C 0.00 0.00 0.00 1.39 +0.14 23 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 1.11 +0.14 23 0 16 0
30DEC25 100.00 C 0.00 0.00 0.00 0.87 +0.10 23 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 27.55 +1.08 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.18 +1.07 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.85 +1.05 23 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.58 +1.01 23 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.41 +0.98 23 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.34 +0.94 23 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.41 +0.88 23 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.60 +0.80 23 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.94 +0.72 23 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.47 +0.69 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 7.90 +0.61 22 0 3 0
30MAR26 77.50 C 0.00 0.00 0.00 6.95 +0.53 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 5.91 +0.49 23 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 5.01 +0.42 23 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.20 +0.35 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 3.55 +0.34 23 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.96 +0.27 23 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 2.47 +0.25 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 2.06 +0.20 23 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 1.70 +0.18 23 0 0 0
30MAR26 100.00 C 1.76 1.76 1.76 1.41 +0.15 23 6 7 +6
TOTAL CALL 258 10,204 +22
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 43 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 41 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 153 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 149 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 261 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 362 0
28MAR25 70.00 P 0.00 0.00 0.00 0.07 -0.06 26 0 318 0
28MAR25 72.50 P 0.36 0.36 0.27 0.30 -0.21 25 19 357 -15
28MAR25 75.00 P 1.10 1.10 0.83 0.98 -0.46 26 17 400 0
28MAR25 77.50 P 2.75 2.75 2.24 2.29 -0.74 26 6 706 -2
28MAR25 80.00 P 4.05 4.05 4.05 4.20 -0.91 28 15 334 +13
28MAR25 82.50 P 0.00 0.00 0.00 6.53 -0.87 34 0 34 0
28MAR25 85.00 P 0.00 0.00 0.00 8.80 -1.10 0 0 597 0
28MAR25 87.50 P 0.00 0.00 0.00 11.30 -1.10 0 0 27 0
28MAR25 90.00 P 0.00 0.00 0.00 13.80 -1.10 0 0 1 0
28MAR25 92.50 P 0.00 0.00 0.00 16.30 -1.10 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 18.80 -1.10 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 21.30 -1.10 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 23.80 -1.10 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 26.30 -1.10 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 28.80 -1.10 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 31.30 -1.10 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 33.80 -1.10 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 36.30 -1.10 0 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 101 0
29APR25 62.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 47 0
29APR25 65.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 146 0
29APR25 67.50 P 0.00 0.00 0.00 0.19 -0.05 24 0 715 0
29APR25 70.00 P 0.00 0.00 0.00 0.44 -0.13 23 0 419 0
29APR25 72.50 P 0.84 0.84 0.84 0.96 -0.24 23 8 147 +8
29APR25 75.00 P 1.94 1.94 1.94 1.88 -0.41 24 13 179 +13
29APR25 77.50 P 0.00 0.00 0.00 3.20 -0.58 24 0 30 0
29APR25 80.00 P 0.00 0.00 0.00 4.89 -0.76 25 0 6 0
29APR25 82.50 P 0.00 0.00 0.00 6.91 -0.69 26 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 8.92 -1.01 23 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 11.31 -1.09 24 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 13.80 -1.10 0 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 16.30 -1.10 0 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 18.80 -1.10 0 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 21.30 -1.10 0 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 23.80 -1.10 0 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29MAY25 60.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 24 0
29MAY25 62.50 P 0.00 0.00 0.00 0.07 -0.03 23 0 184 0
29MAY25 65.00 P 0.00 0.00 0.00 0.18 -0.05 23 0 91 0
29MAY25 67.50 P 0.00 0.00 0.00 0.39 -0.10 22 0 322 0
29MAY25 70.00 P 0.71 0.71 0.71 0.76 -0.20 22 15 418 0
29MAY25 72.50 P 0.00 0.00 0.00 1.42 -0.32 22 0 90 0
29MAY25 75.00 P 0.00 0.00 0.00 2.39 -0.46 23 0 138 0
29MAY25 77.50 P 0.00 0.00 0.00 3.71 -0.59 23 0 131 0
29MAY25 80.00 P 5.09 5.12 5.09 5.32 -0.74 24 21 25 +21
29MAY25 82.50 P 0.00 0.00 0.00 7.22 -0.64 24 0 5 0
29MAY25 85.00 P 0.00 0.00 0.00 9.10 -0.95 22 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 11.37 -1.05 22 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 13.80 -1.10 0 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 16.30 -1.10 0 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 18.80 -1.10 0 0 0 0
29MAY25 97.50 P 0.00 0.00 0.00 21.30 -1.10 0 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 23.80 -1.10 0 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 100 0
27JUN25 57.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 90 0
27JUN25 60.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 16 0
27JUN25 62.50 P 0.00 0.00 0.00 0.15 -0.07 22 0 65 0
27JUN25 65.00 P 0.00 0.00 0.00 0.33 -0.10 22 0 78 0
27JUN25 67.50 P 0.00 0.00 0.00 0.60 -0.19 22 0 41 0
27JUN25 70.00 P 1.06 1.06 1.06 1.08 -0.26 22 15 32 +13
27JUN25 72.50 P 0.00 0.00 0.00 1.82 -0.38 22 0 78 0
27JUN25 75.00 P 0.00 0.00 0.00 2.86 -0.48 23 0 210 0
27JUN25 77.50 P 0.00 0.00 0.00 4.16 -0.61 23 0 600 0
27JUN25 80.00 P 0.00 0.00 0.00 5.71 -0.76 23 0 91 0
27JUN25 82.50 P 0.00 0.00 0.00 7.54 -0.63 24 0 31 0
27JUN25 85.00 P 0.00 0.00 0.00 9.32 -0.93 22 0 6 0
27JUN25 87.50 P 0.00 0.00 0.00 11.50 -1.01 22 0 12 0
27JUN25 90.00 P 0.00 0.00 0.00 13.84 -1.07 22 0 15 0
27JUN25 92.50 P 0.00 0.00 0.00 16.30 -1.10 0 0 15 0
27JUN25 95.00 P 0.00 0.00 0.00 18.80 -1.10 0 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 21.30 -1.10 0 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 23.80 -1.10 0 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 26.30 -1.10 0 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 28.80 -1.10 0 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 31.30 -1.10 0 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 33.80 -1.10 0 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 36.30 -1.10 0 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP25 50.00 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
29SEP25 52.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 1 0
29SEP25 57.50 P 0.00 0.00 0.00 0.17 -0.06 23 0 9 0
29SEP25 60.00 P 0.00 0.00 0.00 0.32 -0.09 23 0 6 0
29SEP25 62.50 P 0.00 0.00 0.00 0.55 -0.15 23 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 0.91 -0.19 23 0 19 0
29SEP25 67.50 P 0.00 0.00 0.00 1.40 -0.26 23 0 28 0
29SEP25 70.00 P 0.00 0.00 0.00 2.06 -0.34 23 0 2 0
29SEP25 72.50 P 0.00 0.00 0.00 2.90 -0.43 23 0 17 0
29SEP25 75.00 P 0.00 0.00 0.00 4.02 -0.48 23 0 98 0
29SEP25 77.50 P 0.00 0.00 0.00 5.18 -0.61 23 0 9 0
29SEP25 80.00 P 0.00 0.00 0.00 6.62 -0.70 23 0 4 0
29SEP25 82.50 P 0.00 0.00 0.00 8.25 -0.79 23 0 3 0
29SEP25 85.00 P 0.00 0.00 0.00 10.06 -0.87 23 0 271 0
29SEP25 87.50 P 0.00 0.00 0.00 12.04 -0.94 23 0 308 0
29SEP25 90.00 P 0.00 0.00 0.00 14.17 -0.99 23 0 5 0
29SEP25 92.50 P 0.00 0.00 0.00 16.44 -1.03 23 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 18.82 -1.08 23 0 1 0
29SEP25 97.50 P 0.00 0.00 0.00 21.30 -1.10 0 0 1 0
29SEP25 100.00 P 0.00 0.00 0.00 23.80 -1.10 0 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 26.30 -1.10 0 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 28.80 -1.10 0 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 31.30 -1.10 0 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 33.80 -1.10 0 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 36.30 -1.10 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 34 0
30DEC25 50.00 P 0.00 0.00 0.00 0.12 -0.04 23 0 1 0
30DEC25 52.50 P 0.00 0.00 0.00 0.22 -0.06 23 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.39 -0.08 23 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.63 -0.12 23 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 1.00 -0.14 23 0 3 0
30DEC25 62.50 P 0.00 0.00 0.00 1.43 -0.23 23 0 3 0
30DEC25 65.00 P 0.00 0.00 0.00 2.08 -0.24 24 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 2.76 -0.37 23 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 3.72 -0.37 24 0 21 0
30DEC25 72.50 P 0.00 0.00 0.00 4.72 -0.49 23 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 6.06 -0.50 24 0 16 0
30DEC25 77.50 P 0.00 0.00 0.00 7.31 -0.63 23 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 8.80 -0.72 23 0 106 0
30DEC25 82.50 P 10.50 10.50 10.50 10.46 -0.75 23 1 42 0
30DEC25 85.00 P 12.55 12.55 12.55 12.23 -0.80 23 1 53 0
30DEC25 87.50 P 0.00 0.00 0.00 14.10 -0.86 23 0 20 0
30DEC25 90.00 P 0.00 0.00 0.00 16.07 -0.90 23 0 1 0
30DEC25 92.50 P 0.00 0.00 0.00 18.13 -0.93 23 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 20.25 -0.97 23 0 11 0
30DEC25 97.50 P 0.00 0.00 0.00 22.44 -0.98 23 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 24.67 -1.01 23 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.24 -0.05 23 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.40 -0.07 23 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.62 -0.11 23 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.93 -0.15 23 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 1.35 -0.19 23 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 1.90 -0.22 23 0 10 0
30MAR26 65.00 P 0.00 0.00 0.00 2.57 -0.36 23 0 9 0
30MAR26 67.50 P 0.00 0.00 0.00 3.36 -0.35 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 4.29 -0.43 23 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 5.38 -0.47 23 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.82 -0.54 24 0 2 0
30MAR26 77.50 P 0.00 0.00 0.00 7.97 -0.61 23 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 9.47 -0.65 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 11.09 -0.71 23 0 0 0
30MAR26 85.00 P 13.20 13.20 13.20 12.80 -0.78 23 1 1 +1
30MAR26 87.50 P 0.00 0.00 0.00 14.65 -0.80 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.56 -0.86 23 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.57 -0.88 23 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.64 -0.93 23 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.77 -0.95 23 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 24.97 -0.97 23 0 0 0
TOTAL PUT 132 9,985 +52
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$ 3.28
28MAR25 1.95 C 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.08 +0.06 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.88 +0.06 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 0.78 +0.06 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.68 +0.05 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 0.59 +0.06 58 0 1 0
28MAR25 2.80 C 0.00 0.00 0.00 0.49 +0.05 48 0 20 0
28MAR25 2.90 C 0.00 0.00 0.00 0.41 +0.05 59 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.32 +0.05 53 0 5 0
28MAR25 3.10 C 0.00 0.00 0.00 0.25 +0.06 55 0 52 0
28MAR25 3.20 C 0.00 0.00 0.00 0.18 +0.03 52 0 31 0
28MAR25 3.30 C 0.10 0.13 0.10 0.13 +0.03 53 350 306 +254
28MAR25 3.40 C 0.07 0.07 0.07 0.09 +0.02 53 30 55 +30
28MAR25 3.50 C 0.06 0.08 0.06 0.06 +0.01 53 77 253 +27
28MAR25 3.60 C 0.03 0.04 0.03 0.04 +0.01 54 67 124 +7
28MAR25 3.70 C 0.03 0.04 0.03 0.02 0.00 51 68 388 +54
28MAR25 3.80 C 0.03 0.03 0.03 0.01 0.00 49 30 935 0
28MAR25 3.90 C 0.02 0.02 0.02 0.01 0.00 56 158 227 -62
28MAR25 4.00 C 0.02 0.02 0.02 0.01 0.00 62 30 895 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 102 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 538 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 320 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 90 0 152 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 94 0 100 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 99 0 160 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 104 0 355 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 108 0 6 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 113 0 224 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 133 0 10 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 166 0 408 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 212 0 2 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 228 0 7 0
29APR25 2.00 C 0.00 0.00 0.00 1.29 +0.06 0 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 0.90 +0.06 50 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 0.80 +0.05 44 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.71 +0.05 46 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.62 +0.05 46 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.54 +0.05 47 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.47 +0.05 50 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.40 +0.05 50 0 190 0
29APR25 3.10 C 0.00 0.00 0.00 0.33 +0.04 48 0 190 0
29APR25 3.20 C 0.00 0.00 0.00 0.27 +0.03 47 0 9 0
29APR25 3.30 C 0.19 0.19 0.19 0.22 +0.03 47 35 100 -35
29APR25 3.40 C 0.19 0.19 0.19 0.18 +0.03 48 2 44 +2
29APR25 3.50 C 0.00 0.00 0.00 0.14 +0.02 47 0 34 0
29APR25 3.60 C 0.12 0.12 0.12 0.11 +0.01 47 1 67 +1
29APR25 3.70 C 0.00 0.00 0.00 0.09 +0.02 48 0 201 0
29APR25 3.80 C 0.07 0.08 0.07 0.07 +0.01 48 35 204 +19
29APR25 3.90 C 0.00 0.00 0.00 0.05 +0.01 47 0 120 0
29APR25 4.00 C 0.05 0.05 0.05 0.04 +0.01 48 5 75 -5
29APR25 4.10 C 0.00 0.00 0.00 0.03 +0.01 48 0 44 0
29APR25 4.20 C 0.05 0.05 0.05 0.02 +0.01 46 3 22 -3
29APR25 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR25 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29APR25 4.50 C 0.04 0.04 0.04 0.01 0.00 49 10 57 +5
29MAY25 2.20 C 0.00 0.00 0.00 1.10 +0.05 38 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 1.01 +0.06 47 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 0.92 +0.06 48 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.83 +0.06 47 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.74 +0.05 46 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.66 +0.05 46 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.58 +0.05 45 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.52 +0.04 48 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.46 +0.06 49 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.40 +0.04 49 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.34 +0.04 48 0 13 0
29MAY25 3.30 C 0.00 0.00 0.00 0.29 +0.03 48 0 103 0
29MAY25 3.40 C 0.00 0.00 0.00 0.25 +0.03 48 0 20 0
29MAY25 3.50 C 0.22 0.23 0.22 0.21 +0.03 48 415 830 +409
29MAY25 3.60 C 0.15 0.19 0.15 0.17 +0.02 47 131 477 +78
29MAY25 3.70 C 0.00 0.00 0.00 0.15 +0.02 48 0 30 0
29MAY25 3.80 C 0.00 0.00 0.00 0.12 +0.02 47 0 30 0
29MAY25 3.90 C 0.00 0.00 0.00 0.10 +0.01 47 0 28 0
29MAY25 4.00 C 0.10 0.10 0.10 0.08 +0.01 47 5 97 0
29MAY25 4.10 C 0.00 0.00 0.00 0.07 +0.01 48 0 2 0
29MAY25 4.20 C 0.00 0.00 0.00 0.06 +0.01 48 0 15 0
29MAY25 4.30 C 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29MAY25 4.50 C 0.06 0.06 0.06 0.03 +0.01 47 15 18 -15
27JUN25 1.95 C 0.00 0.00 0.00 1.36 +0.06 52 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.31 +0.06 49 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.22 +0.06 52 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.12 +0.05 47 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.03 +0.05 47 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.95 +0.06 50 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.86 +0.05 48 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.78 +0.05 48 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.71 +0.05 49 0 100 0
27JUN25 2.80 C 0.00 0.00 0.00 0.64 +0.05 49 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.57 +0.04 49 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.51 +0.04 49 0 15 0
27JUN25 3.10 C 0.00 0.00 0.00 0.46 +0.04 50 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.41 +0.05 50 0 10 0
27JUN25 3.30 C 0.00 0.00 0.00 0.36 +0.03 50 0 35 0
27JUN25 3.40 C 0.31 0.31 0.31 0.32 +0.04 50 20 20 +20
27JUN25 3.50 C 0.00 0.00 0.00 0.28 +0.03 50 0 15 0
27JUN25 3.60 C 0.00 0.00 0.00 0.24 +0.02 49 0 5 0
27JUN25 3.70 C 0.00 0.00 0.00 0.21 +0.02 49 0 45 0
27JUN25 3.80 C 0.00 0.00 0.00 0.18 +0.02 49 0 5 0
27JUN25 3.90 C 0.00 0.00 0.00 0.16 +0.02 50 0 26 0
27JUN25 4.00 C 0.00 0.00 0.00 0.14 +0.02 50 0 8 0
27JUN25 4.10 C 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.10 +0.01 49 0 15 0
27JUN25 4.30 C 0.00 0.00 0.00 0.08 +0.01 48 0 1 0
27JUN25 4.40 C 0.00 0.00 0.00 0.07 +0.01 48 0 2 0
27JUN25 4.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.05 +0.01 48 0 2 0
27JUN25 4.70 C 0.00 0.00 0.00 0.04 +0.01 47 0 3 0
27JUN25 4.80 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.38 +0.05 48 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.34 +0.06 50 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.25 +0.06 49 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.16 +0.05 47 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.08 +0.05 48 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.00 +0.05 48 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.93 +0.05 49 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.86 +0.05 49 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.79 +0.04 48 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.73 +0.04 49 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.67 +0.04 49 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.61 +0.03 48 0 1 0
29SEP25 3.10 C 0.00 0.00 0.00 0.56 +0.03 48 0 8 0
29SEP25 3.20 C 0.00 0.00 0.00 0.51 +0.03 48 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.47 +0.03 48 0 2 0
29SEP25 3.40 C 0.00 0.00 0.00 0.43 +0.03 49 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.39 +0.03 48 0 4 0
29SEP25 3.60 C 0.00 0.00 0.00 0.36 +0.03 49 0 4 0
29SEP25 3.70 C 0.00 0.00 0.00 0.32 +0.02 48 0 3 0
29SEP25 3.80 C 0.00 0.00 0.00 0.29 +0.02 48 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.27 +0.02 49 0 7 0
29SEP25 4.00 C 0.00 0.00 0.00 0.24 +0.02 48 0 65 0
29SEP25 4.10 C 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.20 +0.02 49 0 2 0
29SEP25 4.30 C 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.15 +0.01 49 0 14 0
29SEP25 4.60 C 0.00 0.00 0.00 0.13 +0.01 48 0 4 0
29SEP25 4.70 C 0.00 0.00 0.00 0.12 +0.01 48 0 102 0
29SEP25 4.80 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.07 +0.01 49 0 10 0
29SEP25 5.50 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP25 5.75 C 0.11 0.11 0.11 0.04 0.00 48 200 450 +200
29SEP25 6.00 C 0.10 0.10 0.10 0.03 0.00 48 200 460 +200
29SEP25 6.25 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC25 2.00 C 0.00 0.00 0.00 1.37 +0.06 50 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.28 +0.05 48 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.21 +0.05 49 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.13 +0.05 48 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.06 +0.04 48 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.00 +0.05 49 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.93 +0.04 48 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.87 +0.04 48 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.82 +0.04 49 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.76 +0.04 48 0 251 0
30DEC25 3.00 C 0.00 0.00 0.00 0.71 +0.04 49 0 3 0
30DEC25 3.10 C 0.00 0.00 0.00 0.66 +0.03 48 0 10 0
30DEC25 3.20 C 0.00 0.00 0.00 0.62 +0.04 49 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.58 +0.04 49 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.54 +0.03 49 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.50 +0.03 49 0 8 0
30DEC25 3.60 C 0.00 0.00 0.00 0.46 +0.02 48 0 11 0
30DEC25 3.70 C 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.40 +0.02 49 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.38 +0.03 49 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.36 +0.04 50 0 12 0
30DEC25 4.10 C 0.00 0.00 0.00 0.32 +0.02 48 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.30 +0.02 49 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.28 +0.02 49 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.26 +0.02 49 0 3 0
30DEC25 4.50 C 0.00 0.00 0.00 0.24 +0.02 49 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.20 - 49 0 0 -
30MAR26 2.40 C 0.00 0.00 0.00 1.13 +0.05 49 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.07 +0.05 49 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.01 +0.05 49 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.95 +0.04 48 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.90 +0.04 49 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.85 +0.04 49 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.80 +0.04 49 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.75 +0.03 48 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.71 +0.04 49 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.67 +0.03 49 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.63 +0.03 49 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.59 +0.03 48 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.56 +0.03 49 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.53 +0.03 49 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.49 +0.02 48 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.46 +0.02 48 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.44 +0.03 49 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.41 +0.02 48 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.39 +0.02 49 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.36 +0.02 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.32 +0.02 48 0 0 0
TOTAL CALL 1,887 10,554 +1,186
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 95 0 26 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 85 0 17 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 166 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 97 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 94 0
28MAR25 2.90 P 0.00 0.00 0.00 0.02 0.00 54 0 229 0
28MAR25 3.00 P 0.02 0.02 0.02 0.03 -0.01 50 70 252 +62
28MAR25 3.10 P 0.06 0.06 0.06 0.05 -0.02 48 25 507 +25
28MAR25 3.20 P 0.10 0.10 0.08 0.08 -0.03 46 105 507 +63
28MAR25 3.30 P 0.12 0.13 0.12 0.13 -0.05 47 6 284 +6
28MAR25 3.40 P 0.18 0.18 0.18 0.20 -0.04 51 1 300 +1
28MAR25 3.50 P 0.00 0.00 0.00 0.28 -0.03 56 0 261 0
28MAR25 3.60 P 0.00 0.00 0.00 0.35 -0.05 51 0 73 0
28MAR25 3.70 P 0.00 0.00 0.00 0.43 -0.06 46 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.53 -0.05 53 0 20 0
28MAR25 3.90 P 0.00 0.00 0.00 0.62 -0.06 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.72 -0.06 0 0 28 0
28MAR25 4.10 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 1.02 -0.06 0 0 5 0
28MAR25 4.40 P 0.00 0.00 0.00 1.12 -0.06 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 1.52 -0.06 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.62 -0.06 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.72 -0.06 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.97 -0.06 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 3.47 -0.06 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 3.72 -0.06 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.97 -0.06 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 4.22 -0.06 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 4.47 -0.06 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 4.72 -0.06 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 4.97 -0.06 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 5.22 -0.06 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 5.47 -0.06 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 5.72 -0.06 0 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 78 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 58 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 -0.01 41 0 11 0
29APR25 2.70 P 0.00 0.00 0.00 0.02 -0.01 42 0 7 0
29APR25 2.80 P 0.00 0.00 0.00 0.04 -0.01 45 0 115 0
29APR25 2.90 P 0.00 0.00 0.00 0.06 -0.01 45 0 165 0
29APR25 3.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 727 0
29APR25 3.10 P 0.11 0.11 0.11 0.12 -0.03 44 20 877 +20
29APR25 3.20 P 0.00 0.00 0.00 0.16 -0.03 44 0 254 0
29APR25 3.30 P 0.25 0.25 0.21 0.21 -0.03 44 9 350 +9
29APR25 3.40 P 0.00 0.00 0.00 0.28 -0.03 47 0 67 0
29APR25 3.50 P 0.00 0.00 0.00 0.34 -0.04 46 0 48 0
29APR25 3.60 P 0.00 0.00 0.00 0.41 -0.05 46 0 45 0
29APR25 3.70 P 0.00 0.00 0.00 0.49 -0.04 47 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.57 -0.05 47 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.65 -0.06 45 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.74 -0.06 45 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.83 -0.06 44 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.93 -0.06 47 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 1.12 -0.06 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.04 0.00 46 0 86 0
29MAY25 2.70 P 0.05 0.05 0.05 0.05 -0.01 44 10 111 +10
29MAY25 2.80 P 0.00 0.00 0.00 0.08 -0.01 46 0 51 0
29MAY25 2.90 P 0.09 0.09 0.09 0.10 -0.02 45 20 231 +20
29MAY25 3.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 154 0
29MAY25 3.10 P 0.00 0.00 0.00 0.18 -0.02 46 0 365 0
29MAY25 3.20 P 0.00 0.00 0.00 0.22 -0.03 45 0 104 0
29MAY25 3.30 P 0.00 0.00 0.00 0.27 -0.03 45 0 494 0
29MAY25 3.40 P 0.00 0.00 0.00 0.33 -0.04 46 0 503 0
29MAY25 3.50 P 0.00 0.00 0.00 0.40 -0.03 47 0 525 0
29MAY25 3.60 P 0.00 0.00 0.00 0.46 -0.04 46 0 448 0
29MAY25 3.70 P 0.00 0.00 0.00 0.53 -0.05 45 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.61 -0.04 46 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.69 -0.05 46 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.77 -0.05 45 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.86 -0.05 46 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.95 -0.05 46 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 1.04 -0.05 46 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 1.13 -0.06 45 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 1.23 -0.05 47 0 0 0
27JUN25 1.95 P 0.01 0.01 0.01 0.01 0.00 54 180 180 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 47 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.02 0.00 50 0 100 0
27JUN25 2.30 P 0.00 0.00 0.00 0.03 0.00 50 0 110 0
27JUN25 2.40 P 0.00 0.00 0.00 0.04 -0.01 49 0 101 0
27JUN25 2.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.07 -0.01 48 0 57 0
27JUN25 2.70 P 0.00 0.00 0.00 0.09 -0.02 47 0 6 0
27JUN25 2.80 P 0.00 0.00 0.00 0.12 -0.02 48 0 10 0
27JUN25 2.90 P 0.00 0.00 0.00 0.15 -0.02 47 0 595 0
27JUN25 3.00 P 0.00 0.00 0.00 0.19 -0.02 48 0 140 0
27JUN25 3.10 P 0.00 0.00 0.00 0.23 -0.02 47 0 8 0
27JUN25 3.20 P 0.00 0.00 0.00 0.28 -0.02 48 0 16 0
27JUN25 3.30 P 0.00 0.00 0.00 0.33 -0.03 48 0 26 0
27JUN25 3.40 P 0.00 0.00 0.00 0.40 -0.01 49 0 92 0
27JUN25 3.50 P 0.00 0.00 0.00 0.45 -0.04 48 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.52 -0.04 49 0 15 0
27JUN25 3.70 P 0.00 0.00 0.00 0.59 -0.04 49 0 1 0
27JUN25 3.80 P 0.00 0.00 0.00 0.66 -0.04 48 0 23 0
27JUN25 3.90 P 0.00 0.00 0.00 0.74 -0.04 49 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.82 -0.04 49 0 50 0
27JUN25 4.10 P 0.00 0.00 0.00 0.90 -0.05 49 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.98 -0.05 48 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.07 -0.05 48 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.16 -0.05 49 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.25 -0.05 49 0 1 0
27JUN25 4.60 P 0.00 0.00 0.00 1.34 -0.06 48 0 2 0
27JUN25 4.70 P 0.00 0.00 0.00 1.44 -0.05 50 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 1.53 -0.06 48 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.63 -0.05 50 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.72 -0.06 0 0 60 0
27JUN25 5.25 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.97 -0.06 0 0 10 0
27JUN25 6.50 P 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 3.47 -0.06 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 3.72 -0.06 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.97 -0.06 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 4.22 -0.06 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 4.47 -0.06 0 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.02 -0.01 45 0 585 0
29SEP25 2.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.05 0.00 49 0 100 0
29SEP25 2.20 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.08 -0.01 48 0 65 0
29SEP25 2.40 P 0.00 0.00 0.00 0.10 -0.01 48 0 105 0
29SEP25 2.50 P 0.00 0.00 0.00 0.13 -0.01 49 0 105 0
29SEP25 2.60 P 0.00 0.00 0.00 0.16 -0.01 49 0 1 0
29SEP25 2.70 P 0.00 0.00 0.00 0.19 -0.02 48 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.23 -0.02 49 0 3 0
29SEP25 2.90 P 0.28 0.28 0.28 0.28 -0.02 50 4 627 +4
29SEP25 3.00 P 0.00 0.00 0.00 0.31 -0.03 48 0 32 0
29SEP25 3.10 P 0.00 0.00 0.00 0.36 -0.03 48 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.41 -0.03 48 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.47 -0.03 49 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.53 -0.03 49 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.59 -0.03 49 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.65 -0.04 48 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.72 -0.04 49 0 1 0
29SEP25 3.80 P 0.00 0.00 0.00 0.79 -0.04 49 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.86 -0.04 48 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.93 -0.05 48 0 30 0
29SEP25 4.10 P 0.00 0.00 0.00 1.01 -0.04 48 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 1.09 -0.04 49 0 20 0
29SEP25 4.30 P 0.00 0.00 0.00 1.17 -0.04 49 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.25 -0.05 48 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.33 -0.05 48 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.42 -0.05 49 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.50 -0.05 48 0 2 0
29SEP25 4.80 P 0.00 0.00 0.00 1.59 -0.05 48 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.68 -0.05 48 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.77 -0.05 49 0 75 0
29SEP25 5.25 P 0.00 0.00 0.00 2.00 -0.05 49 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 2.23 -0.06 47 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 2.48 -0.05 50 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.97 -0.06 0 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.07 0.00 50 0 4 0
30DEC25 2.10 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.11 0.00 49 0 81 0
30DEC25 2.30 P 0.00 0.00 0.00 0.13 -0.01 49 0 53 0
30DEC25 2.40 P 0.00 0.00 0.00 0.16 -0.01 49 0 200 0
30DEC25 2.50 P 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.27 -0.01 50 0 11 0
30DEC25 2.80 P 0.00 0.00 0.00 0.30 -0.02 48 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.35 -0.01 49 0 9 0
30DEC25 3.00 P 0.00 0.00 0.00 0.39 -0.03 48 0 37 0
30DEC25 3.10 P 0.00 0.00 0.00 0.44 -0.03 48 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.49 -0.03 48 0 300 0
30DEC25 3.30 P 0.00 0.00 0.00 0.55 -0.03 48 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.61 -0.03 49 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.67 -0.03 49 0 16 0
30DEC25 3.60 P 0.00 0.00 0.00 0.73 -0.04 48 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.80 -0.03 48 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.87 -0.03 49 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.94 -0.04 49 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.01 -0.04 48 0 25 0
30DEC25 4.10 P 0.00 0.00 0.00 1.09 -0.03 49 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.16 -0.04 49 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.24 -0.04 49 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.32 -0.04 49 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.40 -0.04 49 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.17 - 48 0 0 -
30MAR26 2.40 P 0.00 0.00 0.00 0.20 -0.02 48 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.28 -0.01 49 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.32 -0.01 49 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.36 -0.02 49 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.40 -0.03 48 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.45 -0.03 48 0 200 0
30MAR26 3.10 P 0.00 0.00 0.00 0.51 -0.02 49 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.56 -0.02 49 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.62 -0.02 49 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.68 -0.02 49 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.74 -0.03 49 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.80 -0.03 49 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.87 -0.03 49 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.93 -0.04 48 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.00 -0.04 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.07 -0.04 48 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 1.15 -0.03 49 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.22 -0.04 48 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.30 -0.04 49 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.37 -0.05 48 0 0 0
30MAR26 4.50 P 1.50 1.50 1.50 1.45 -0.05 48 5 10 +5
TOTAL PUT 455 13,010 +225
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$ 58.95
28MAR25 43.00 C 0.00 0.00 0.00 16.02 +0.54 57 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 15.02 +0.54 51 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 14.03 +0.54 55 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 13.04 +0.53 54 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 12.06 +0.53 55 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 11.09 +0.52 55 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 10.14 +0.51 56 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 9.21 +0.39 57 0 4 0
28MAR25 52.50 C 0.00 0.00 0.00 6.96 +0.47 55 0 14 0
28MAR25 55.00 C 0.00 0.00 0.00 5.00 +0.39 55 0 73 0
28MAR25 57.50 C 0.00 0.00 0.00 3.40 +0.29 56 0 66 0
28MAR25 60.00 C 2.40 2.40 2.40 2.17 +0.18 56 2 541 0
28MAR25 62.50 C 1.50 1.52 1.39 1.33 +0.13 57 9 603 -6
28MAR25 65.00 C 0.72 0.94 0.72 0.74 +0.07 56 2 262 +1
28MAR25 67.50 C 0.00 0.00 0.00 0.39 +0.04 56 0 156 0
28MAR25 70.00 C 0.32 0.32 0.28 0.19 +0.02 56 100 167 -93
28MAR25 72.50 C 0.00 0.00 0.00 0.09 +0.01 56 0 126 0
28MAR25 75.00 C 0.13 0.14 0.13 0.04 0.00 56 30 138 +30
28MAR25 77.50 C 0.00 0.00 0.00 0.02 0.00 57 0 55 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 85 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 8 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 15.27 +0.52 44 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 14.32 +0.51 45 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 13.39 +0.51 45 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 12.47 +0.49 45 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 11.57 +0.48 45 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 10.70 +0.47 45 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 9.83 +0.48 44 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 7.82 +0.47 44 0 36 0
29APR25 55.00 C 6.39 6.39 6.39 6.09 +0.34 44 15 89 0
29APR25 57.50 C 0.00 0.00 0.00 4.62 +0.26 44 0 208 0
29APR25 60.00 C 3.73 3.73 3.73 3.47 +0.23 45 1 315 0
29APR25 62.50 C 0.00 0.00 0.00 2.54 +0.17 46 0 148 0
29APR25 65.00 C 0.00 0.00 0.00 1.79 +0.13 46 0 62 0
29APR25 67.50 C 0.00 0.00 0.00 1.23 +0.10 45 0 46 0
29APR25 70.00 C 1.13 1.13 1.13 0.83 +0.07 45 2 19 +1
29APR25 72.50 C 0.00 0.00 0.00 0.54 +0.04 45 0 40 0
29APR25 75.00 C 0.00 0.00 0.00 0.35 +0.03 45 0 80 0
29APR25 77.50 C 0.00 0.00 0.00 0.22 +0.02 45 0 37 0
29APR25 80.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 35 0
29APR25 82.50 C 0.00 0.00 0.00 0.08 +0.01 45 0 2 0
29APR25 85.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 15.60 +0.49 43 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 14.69 +0.47 43 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 13.81 +0.46 43 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 12.94 +0.44 43 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 12.10 +0.43 43 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 11.28 +0.41 43 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 10.45 +0.44 42 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 8.60 +0.42 42 0 6 0
29MAY25 55.00 C 0.00 0.00 0.00 7.02 +0.35 43 0 45 0
29MAY25 57.50 C 0.00 0.00 0.00 5.61 +0.28 43 0 97 0
29MAY25 60.00 C 0.00 0.00 0.00 4.43 +0.22 43 0 61 0
29MAY25 62.50 C 0.00 0.00 0.00 3.48 +0.17 44 0 1 0
29MAY25 65.00 C 0.00 0.00 0.00 2.68 +0.11 44 0 47 0
29MAY25 67.50 C 0.00 0.00 0.00 2.02 +0.08 44 0 30 0
29MAY25 70.00 C 0.00 0.00 0.00 1.50 +0.05 43 0 47 0
29MAY25 72.50 C 0.00 0.00 0.00 1.10 +0.03 43 0 30 0
29MAY25 75.00 C 0.00 0.00 0.00 0.80 +0.02 43 0 45 0
29MAY25 77.50 C 0.00 0.00 0.00 0.56 +0.01 43 0 33 0
29MAY25 80.00 C 0.00 0.00 0.00 0.40 +0.01 43 0 12 0
29MAY25 82.50 C 0.00 0.00 0.00 0.28 0.00 43 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 0.20 0.00 43 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 16.63 +0.48 43 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 15.73 +0.47 43 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 14.84 +0.45 43 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 13.99 +0.44 43 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 13.14 +0.42 43 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 12.33 +0.40 43 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 11.54 +0.38 43 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 10.74 +0.40 43 0 3 0
27JUN25 52.50 C 0.00 0.00 0.00 8.95 +0.32 43 0 6 0
27JUN25 55.00 C 0.00 0.00 0.00 7.46 +0.32 43 0 6 0
27JUN25 57.50 C 0.00 0.00 0.00 6.12 +0.27 44 0 15 0
27JUN25 60.00 C 0.00 0.00 0.00 4.97 +0.21 44 0 15 0
27JUN25 62.50 C 0.00 0.00 0.00 4.03 +0.17 44 0 15 0
27JUN25 65.00 C 0.00 0.00 0.00 3.21 +0.10 44 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 2.52 +0.07 44 0 21 0
27JUN25 70.00 C 0.00 0.00 0.00 1.96 +0.05 44 0 33 0
27JUN25 72.50 C 0.00 0.00 0.00 1.51 +0.04 44 0 15 0
27JUN25 75.00 C 1.46 1.46 1.45 1.17 +0.02 44 30 46 +30
27JUN25 77.50 C 0.00 0.00 0.00 0.87 +0.01 43 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.65 +0.01 43 0 33 0
27JUN25 82.50 C 0.00 0.00 0.00 0.50 +0.01 43 0 15 0
27JUN25 85.00 C 0.00 0.00 0.00 0.37 0.00 43 0 15 0
27JUN25 87.50 C 0.00 0.00 0.00 0.28 0.00 43 0 13 0
27JUN25 90.00 C 0.00 0.00 0.00 0.21 0.00 43 0 1 0
27JUN25 92.50 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 17.19 +0.41 43 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 16.39 +0.40 43 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 15.61 +0.37 43 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 14.87 +0.37 43 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 14.13 +0.35 43 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 13.43 +0.32 43 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 12.77 +0.32 43 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 12.10 +0.31 43 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 10.60 +0.26 43 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 9.24 +0.21 43 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 8.00 +0.18 43 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 6.95 +0.16 43 0 15 0
29SEP25 62.50 C 0.00 0.00 0.00 5.99 +0.12 43 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 5.14 +0.12 43 0 30 0
29SEP25 67.50 C 0.00 0.00 0.00 4.42 +0.08 43 0 30 0
29SEP25 70.00 C 0.00 0.00 0.00 3.75 +0.05 43 0 18 0
29SEP25 72.50 C 0.00 0.00 0.00 3.23 +0.05 43 0 45 0
29SEP25 75.00 C 0.00 0.00 0.00 2.73 +0.03 43 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 2.33 +0.02 43 0 45 0
29SEP25 80.00 C 0.00 0.00 0.00 1.96 +0.01 43 0 15 0
29SEP25 82.50 C 0.00 0.00 0.00 1.68 +0.01 43 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 1.40 0.00 43 0 1 0
29SEP25 87.50 C 0.00 0.00 0.00 1.20 0.00 43 0 5 0
29SEP25 90.00 C 0.00 0.00 0.00 1.00 0.00 43 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 0.85 -0.01 43 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 0.71 -0.01 43 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 0.60 0.00 43 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 0.51 -0.01 43 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 0.36 0.00 43 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.43 +0.35 43 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 16.73 +0.35 43 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 16.06 +0.31 43 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 15.43 +0.31 43 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 14.79 +0.30 43 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 14.16 +0.27 43 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 13.59 +0.26 43 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.20 +0.25 43 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.94 +0.20 43 0 8 0
30DEC25 57.50 C 0.00 0.00 0.00 9.74 +0.16 43 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 8.73 +0.15 43 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 7.74 +0.11 43 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 6.92 +0.11 43 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 6.11 +0.07 43 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 5.45 +0.06 43 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 4.80 +0.06 43 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 4.28 +0.04 43 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 3.77 +0.03 43 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 3.33 +0.01 43 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 2.96 +0.01 43 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 2.58 0.00 43 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 18.52 +0.31 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.89 +0.30 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.28 +0.31 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.66 +0.30 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.04 +0.26 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.48 +0.25 43 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.94 +0.25 43 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 13.58 +0.21 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.40 +0.20 43 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 11.23 +0.16 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.24 +0.14 43 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 9.26 +0.14 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.42 +0.09 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 7.62 +0.09 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 6.90 +0.06 43 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 6.26 +0.05 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.63 +0.05 43 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 5.12 +0.02 43 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.64 +0.02 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 4.16 +0.01 43 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.79 0.00 43 0 0 0
TOTAL CALL 191 4,451 -37
28MAR25 43.00 P 0.04 0.04 0.04 0.01 0.00 63 3 80 -1
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 79 0
28MAR25 46.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 81 0
28MAR25 47.00 P 0.00 0.00 0.00 0.05 -0.01 58 0 74 0
28MAR25 48.00 P 0.00 0.00 0.00 0.07 -0.03 56 0 186 0
28MAR25 49.00 P 0.00 0.00 0.00 0.12 -0.03 57 0 83 0
28MAR25 50.00 P 0.00 0.00 0.00 0.18 -0.05 56 0 560 0
28MAR25 52.50 P 0.41 0.41 0.38 0.44 -0.11 55 3 285 -3
28MAR25 55.00 P 0.84 0.84 0.84 0.96 -0.19 55 2 404 -2
28MAR25 57.50 P 1.71 1.72 1.67 1.81 -0.34 55 10 640 -1
28MAR25 60.00 P 2.80 2.80 2.80 3.12 -0.42 56 1 266 -1
28MAR25 62.50 P 0.00 0.00 0.00 4.80 -0.48 57 0 93 0
28MAR25 65.00 P 6.50 6.50 6.50 6.75 -0.55 58 1 53 -1
28MAR25 67.50 P 0.00 0.00 0.00 8.85 -0.51 56 0 25 0
28MAR25 70.00 P 0.00 0.00 0.00 11.17 -0.53 56 0 3 0
28MAR25 72.50 P 0.00 0.00 0.00 13.59 -0.54 56 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 16.05 -0.55 0 0 15 0
28MAR25 77.50 P 0.00 0.00 0.00 18.55 -0.55 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 21.05 -0.55 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 23.55 -0.55 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 26.05 -0.55 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 28.55 -0.55 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 31.05 -0.55 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 33.55 -0.55 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 36.05 -0.55 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 38.55 -0.55 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 41.05 -0.55 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 43.55 -0.55 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 46.05 -0.55 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 48.55 -0.55 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 51.05 -0.55 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 1 0
29APR25 45.00 P 0.00 0.00 0.00 0.15 -0.02 45 0 55 0
29APR25 46.00 P 0.00 0.00 0.00 0.21 -0.04 45 0 59 0
29APR25 47.00 P 0.00 0.00 0.00 0.29 -0.05 45 0 154 0
29APR25 48.00 P 0.00 0.00 0.00 0.37 -0.07 44 0 102 0
29APR25 49.00 P 0.00 0.00 0.00 0.49 -0.08 44 0 36 0
29APR25 50.00 P 0.00 0.00 0.00 0.63 -0.10 44 0 22 0
29APR25 52.50 P 0.00 0.00 0.00 1.14 -0.15 44 0 125 0
29APR25 55.00 P 0.00 0.00 0.00 1.87 -0.25 44 0 389 0
29APR25 57.50 P 0.00 0.00 0.00 2.87 -0.35 44 0 249 0
29APR25 60.00 P 4.08 4.08 4.08 4.20 -0.41 45 1 391 -1
29APR25 62.50 P 0.00 0.00 0.00 5.75 -0.51 45 0 159 0
29APR25 65.00 P 0.00 0.00 0.00 7.68 -0.45 47 0 27 0
29APR25 67.50 P 0.00 0.00 0.00 9.48 -0.46 45 0 17 0
29APR25 70.00 P 0.00 0.00 0.00 11.60 -0.49 45 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 13.85 -0.51 45 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 16.19 -0.52 45 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 18.60 -0.53 45 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 21.06 -0.54 46 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 23.55 -0.55 0 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 26.05 -0.55 0 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 0.28 -0.06 43 0 2 0
29MAY25 45.00 P 0.00 0.00 0.00 0.37 -0.07 43 0 2 0
29MAY25 46.00 P 0.00 0.00 0.00 0.46 -0.08 43 0 48 0
29MAY25 47.00 P 0.00 0.00 0.00 0.59 -0.10 43 0 116 0
29MAY25 48.00 P 0.00 0.00 0.00 0.73 -0.12 43 0 25 0
29MAY25 49.00 P 0.00 0.00 0.00 0.91 -0.13 43 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 1.10 -0.15 42 0 37 0
29MAY25 52.50 P 0.00 0.00 0.00 1.72 -0.22 42 0 14 0
29MAY25 55.00 P 0.00 0.00 0.00 2.60 -0.26 43 0 41 0
29MAY25 57.50 P 3.66 3.66 3.66 3.67 -0.34 42 8 62 0
29MAY25 60.00 P 0.00 0.00 0.00 4.99 -0.40 43 0 15 0
29MAY25 62.50 P 0.00 0.00 0.00 6.55 -0.45 43 0 18 0
29MAY25 65.00 P 0.00 0.00 0.00 8.42 -0.38 45 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 10.07 -0.47 43 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 12.08 -0.50 43 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 14.21 -0.52 43 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 16.44 -0.53 43 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 18.76 -0.53 43 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 21.14 -0.54 43 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 23.58 -0.54 43 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 26.05 -0.55 0 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.53 -0.09 43 0 288 0
27JUN25 44.00 P 0.00 0.00 0.00 0.66 -0.11 43 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.81 -0.12 43 0 4 0
27JUN25 46.00 P 1.06 1.06 1.06 0.96 -0.14 43 30 52 +30
27JUN25 47.00 P 0.00 0.00 0.00 1.15 -0.14 43 0 8 0
27JUN25 48.00 P 0.00 0.00 0.00 1.37 -0.17 43 0 35 0
27JUN25 49.00 P 0.00 0.00 0.00 1.62 -0.18 43 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 1.87 -0.22 43 0 36 0
27JUN25 52.50 P 0.00 0.00 0.00 2.68 -0.27 42 0 10 0
27JUN25 55.00 P 0.00 0.00 0.00 3.68 -0.33 42 0 21 0
27JUN25 57.50 P 0.00 0.00 0.00 4.91 -0.37 43 0 3 0
27JUN25 60.00 P 0.00 0.00 0.00 6.34 -0.42 43 0 53 0
27JUN25 62.50 P 7.73 7.73 7.73 7.94 -0.46 43 15 41 +15
27JUN25 65.00 P 0.00 0.00 0.00 9.68 -0.51 43 0 60 0
27JUN25 67.50 P 0.00 0.00 0.00 11.55 -0.48 43 0 16 0
27JUN25 70.00 P 0.00 0.00 0.00 13.52 -0.50 43 0 1 0
27JUN25 72.50 P 0.00 0.00 0.00 15.59 -0.51 43 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 17.76 -0.52 43 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 19.99 -0.53 43 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 22.26 -0.54 43 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 24.60 -0.54 43 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 26.96 -0.54 43 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 29.34 -0.55 43 0 2 0
27JUN25 90.00 P 0.00 0.00 0.00 31.76 -0.54 43 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 34.18 -0.55 43 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 36.63 -0.54 43 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 39.08 -0.54 44 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 41.53 -0.55 43 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 44.00 -0.54 44 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 46.46 -0.54 43 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 48.93 -0.54 43 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 51.40 -0.54 43 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 1.41 -0.14 43 0 182 0
29SEP25 44.00 P 0.00 0.00 0.00 1.61 -0.16 43 0 1 0
29SEP25 45.00 P 0.00 0.00 0.00 1.86 -0.18 43 0 5 0
29SEP25 46.00 P 0.00 0.00 0.00 2.13 -0.18 43 0 2 0
29SEP25 47.00 P 0.00 0.00 0.00 2.40 -0.20 43 0 12 0
29SEP25 48.00 P 0.00 0.00 0.00 2.71 -0.23 43 0 10 0
29SEP25 49.00 P 0.00 0.00 0.00 3.04 -0.24 43 0 3 0
29SEP25 50.00 P 0.00 0.00 0.00 3.39 -0.24 43 0 4 0
29SEP25 52.50 P 0.00 0.00 0.00 4.38 -0.29 43 0 22 0
29SEP25 55.00 P 0.00 0.00 0.00 5.50 -0.34 43 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 6.75 -0.38 43 0 15 0
29SEP25 60.00 P 0.00 0.00 0.00 8.18 -0.39 43 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 9.71 -0.42 43 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 11.34 -0.44 43 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 13.12 -0.47 43 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 14.95 -0.49 43 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 16.91 -0.50 43 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 18.92 -0.52 43 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 21.03 -0.52 43 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 23.17 -0.53 43 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 25.38 -0.53 43 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 27.62 -0.54 43 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 29.92 -0.54 43 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 32.23 -0.54 43 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 34.59 -0.54 43 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 36.96 -0.54 43 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 39.35 -0.54 43 0 2 0
29SEP25 100.00 P 0.00 0.00 0.00 41.76 -0.54 43 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 44.18 -0.53 43 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 46.61 -0.53 43 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 49.05 -0.53 43 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 51.50 -0.53 43 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 2.47 -0.19 43 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 2.75 -0.20 43 0 2 0
30DEC25 46.00 P 0.00 0.00 0.00 3.05 -0.24 43 0 3 0
30DEC25 47.00 P 0.00 0.00 0.00 3.40 -0.24 43 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 3.74 -0.25 43 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 4.09 -0.28 43 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 4.50 -0.29 43 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 5.55 -0.30 43 0 3 0
30DEC25 55.00 P 0.00 0.00 0.00 6.75 -0.34 43 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 8.01 -0.39 43 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 9.46 -0.40 43 0 100 0
30DEC25 62.50 P 0.00 0.00 0.00 10.94 -0.44 43 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.59 -0.45 43 0 15 0
30DEC25 67.50 P 0.00 0.00 0.00 14.27 -0.48 43 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.09 -0.49 43 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.94 -0.50 43 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 19.91 -0.52 43 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.91 -0.53 43 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.99 -0.53 43 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 26.12 -0.54 43 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 28.27 -0.55 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.18 -0.24 43 0 5 0
30MAR26 45.00 P 0.00 0.00 0.00 3.52 -0.25 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.87 -0.25 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 4.22 -0.25 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.57 -0.29 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 4.99 -0.30 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.41 -0.30 43 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 6.49 -0.34 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.74 -0.36 43 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.02 -0.40 43 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.47 -0.41 43 0 0 0
30MAR26 62.50 P 11.90 11.90 11.90 11.95 -0.43 43 100 100 +100
30MAR26 65.00 P 0.00 0.00 0.00 13.58 -0.46 43 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.25 -0.47 43 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.01 -0.49 43 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.85 -0.50 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.72 -0.52 43 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.71 -0.53 43 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.72 -0.54 43 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.77 -0.55 43 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.91 -0.55 43 0 0 0
TOTAL PUT 174 6,225 +135
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$ 50.50
28MAR25 9.75 C 0.00 0.00 0.00 40.76 +0.64 0 0 18 0
28MAR25 10.00 C 0.00 0.00 0.00 40.52 +0.65 276 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 40.02 +0.65 264 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 39.52 +0.65 251 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 39.02 +0.65 239 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 38.52 +0.65 225 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 38.02 +0.65 208 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 37.52 +0.65 163 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 37.02 +0.65 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 36.52 +0.65 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 36.02 +0.65 0 0 43 0
28MAR25 15.00 C 0.00 0.00 0.00 35.52 +0.65 0 0 22 0
28MAR25 15.50 C 0.00 0.00 0.00 35.02 +0.64 0 0 35 0
28MAR25 16.00 C 0.00 0.00 0.00 34.52 +0.64 0 0 27 0
28MAR25 16.50 C 0.00 0.00 0.00 34.03 +0.65 192 0 34 0
28MAR25 17.00 C 0.00 0.00 0.00 33.53 +0.65 185 0 406 0
28MAR25 17.50 C 0.00 0.00 0.00 33.03 +0.65 176 0 69 0
28MAR25 18.00 C 0.00 0.00 0.00 32.53 +0.45 168 0 863 0
28MAR25 18.50 C 0.00 0.00 0.00 32.03 +0.65 159 0 20 0
28MAR25 19.00 C 0.00 0.00 0.00 31.53 +0.65 147 0 15 0
28MAR25 19.50 C 0.00 0.00 0.00 31.03 +0.65 118 0 38 0
28MAR25 20.00 C 0.00 0.00 0.00 30.53 +0.65 0 0 35 0
28MAR25 21.00 C 0.00 0.00 0.00 29.53 +0.65 0 0 52 0
28MAR25 22.00 C 0.00 0.00 0.00 28.53 +0.64 0 0 111 0
28MAR25 23.00 C 0.00 0.00 0.00 27.54 +0.65 137 0 143 0
28MAR25 24.00 C 0.00 0.00 0.00 26.54 +0.65 126 0 60 0
28MAR25 25.00 C 0.00 0.00 0.00 25.54 +0.65 113 0 80 0
28MAR25 26.00 C 0.00 0.00 0.00 24.54 +0.65 84 0 81 0
28MAR25 27.00 C 0.00 0.00 0.00 23.54 +0.65 0 0 155 0
28MAR25 28.00 C 22.10 22.14 22.10 22.54 +0.64 0 54 40 -29
28MAR25 29.00 C 0.00 0.00 0.00 21.54 +0.64 0 0 12 0
28MAR25 30.00 C 0.00 0.00 0.00 20.55 +0.65 92 0 40 0
28MAR25 31.00 C 0.00 0.00 0.00 19.55 +0.65 83 0 52 0
28MAR25 32.00 C 0.00 0.00 0.00 18.55 +0.65 71 0 116 0
28MAR25 33.00 C 0.00 0.00 0.00 17.55 +0.64 0 0 288 0
28MAR25 34.00 C 0.00 0.00 0.00 16.55 +0.64 0 0 126 0
28MAR25 35.00 C 0.00 0.00 0.00 15.56 +0.65 69 0 85 0
28MAR25 36.00 C 0.00 0.00 0.00 14.56 +0.64 63 0 128 0
28MAR25 37.00 C 0.00 0.00 0.00 13.57 +0.64 65 0 228 0
28MAR25 38.00 C 0.00 0.00 0.00 12.58 +0.63 64 0 28 0
28MAR25 39.00 C 0.00 0.00 0.00 11.60 +0.62 64 0 143 0
28MAR25 40.00 C 10.03 10.80 10.03 10.63 +0.60 64 5 170 -4
28MAR25 41.00 C 0.00 0.00 0.00 9.67 +0.57 63 0 58 0
28MAR25 42.00 C 0.00 0.00 0.00 8.74 +0.80 63 0 75 0
28MAR25 43.00 C 6.00 7.68 6.00 7.60 +0.28 41 3 261 -3
28MAR25 44.00 C 0.00 0.00 0.00 6.75 +0.43 51 0 69 0
28MAR25 45.00 C 4.78 6.28 4.78 5.94 +0.30 55 14 172 0
28MAR25 46.00 C 0.00 0.00 0.00 5.18 +0.37 57 0 185 0
28MAR25 47.00 C 3.15 4.54 3.15 4.48 +0.33 59 7 109 +3
28MAR25 48.00 C 3.69 3.81 3.65 3.83 +0.28 60 10 371 +1
28MAR25 49.00 C 2.88 3.45 2.28 3.24 +0.23 61 112 149 +51
28MAR25 50.00 C 2.60 3.26 1.80 2.71 +0.10 61 110 530 +12
28MAR25 52.50 C 1.70 2.10 1.15 1.66 0.00 62 178 509 +47
28MAR25 55.00 C 1.20 1.43 0.74 1.01 +0.04 64 415 927 +3
28MAR25 57.50 C 0.66 0.97 0.58 0.55 +0.02 64 175 350 +27
28MAR25 60.00 C 0.48 0.71 0.40 0.28 0.00 64 199 803 +29
28MAR25 62.50 C 0.35 0.45 0.28 0.13 -0.01 63 180 780 +134
28MAR25 65.00 C 0.30 0.36 0.20 0.06 -0.01 63 86 365 +33
28MAR25 67.50 C 0.17 0.22 0.17 0.03 0.00 65 53 358 +1
28MAR25 70.00 C 0.16 0.16 0.14 0.02 0.00 68 5 247 -5
28MAR25 72.50 C 0.10 0.15 0.10 0.01 0.00 69 32 171 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 285 0
28MAR25 77.50 C 0.07 0.07 0.07 0.01 0.00 80 4 104 0
28MAR25 80.00 C 0.06 0.09 0.05 0.01 0.00 85 28 196 +24
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 24 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 100 0 19 0
28MAR25 90.00 C 0.03 0.05 0.03 0.01 0.00 104 2 197 0
29APR25 20.00 C 0.00 0.00 0.00 30.60 +0.65 0 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 29.61 +0.65 83 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 28.61 +0.65 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 27.62 +0.65 75 0 5 0
29APR25 24.00 C 0.00 0.00 0.00 26.62 +0.65 0 0 6 0
29APR25 25.00 C 0.00 0.00 0.00 25.63 +0.65 67 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 24.63 +0.64 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 23.64 +0.65 60 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 22.65 +0.65 62 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 21.65 +0.63 54 0 2 0
29APR25 30.00 C 0.00 0.00 0.00 20.67 +0.64 60 0 29 0
29APR25 31.00 C 0.00 0.00 0.00 19.68 +0.63 58 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 18.70 +0.62 58 0 6 0
29APR25 33.00 C 0.00 0.00 0.00 17.73 +0.61 59 0 474 0
29APR25 34.00 C 0.00 0.00 0.00 16.76 +0.59 58 0 734 0
29APR25 35.00 C 0.00 0.00 0.00 15.80 +0.57 58 0 593 0
29APR25 36.00 C 0.00 0.00 0.00 14.86 +0.55 58 0 348 0
29APR25 37.00 C 0.00 0.00 0.00 13.94 +0.54 58 0 148 0
29APR25 38.00 C 0.00 0.00 0.00 13.03 +0.51 58 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 12.14 +0.48 58 0 55 0
29APR25 40.00 C 0.00 0.00 0.00 11.28 +0.45 58 0 317 0
29APR25 41.00 C 0.00 0.00 0.00 10.45 +0.42 58 0 348 0
29APR25 42.00 C 9.49 9.49 9.49 9.36 +0.37 51 18 93 0
29APR25 43.00 C 8.77 8.77 8.77 8.61 +0.34 52 4 34 +4
29APR25 44.00 C 6.58 8.05 6.58 7.90 +0.29 53 40 67 0
29APR25 45.00 C 0.00 0.00 0.00 7.22 +0.27 54 0 44 0
29APR25 46.00 C 6.43 6.43 6.43 6.58 +0.23 55 10 58 -7
29APR25 47.00 C 0.00 0.00 0.00 5.98 +0.20 55 0 220 0
29APR25 48.00 C 0.00 0.00 0.00 5.42 +0.18 56 0 47 0
29APR25 49.00 C 0.00 0.00 0.00 4.89 +0.08 56 0 78 0
29APR25 50.00 C 3.97 4.77 3.97 4.40 -0.02 56 33 182 +28
29APR25 52.50 C 2.85 4.01 2.85 3.40 -0.08 57 70 226 +16
29APR25 55.00 C 2.74 3.08 2.63 2.64 +0.01 59 48 301 +15
29APR25 57.50 C 2.00 2.48 2.00 1.93 -0.02 59 14 194 +1
29APR25 60.00 C 1.95 2.17 1.45 1.40 -0.03 59 102 1,228 +5
29APR25 62.50 C 1.68 1.74 1.54 0.99 -0.05 59 4 157 +4
29APR25 65.00 C 1.23 1.50 1.23 0.70 -0.05 59 15 280 +8
29APR25 67.50 C 1.12 1.12 1.10 0.48 -0.05 58 5 303 0
29APR25 70.00 C 0.77 1.01 0.77 0.33 -0.04 58 4 88 +2
29APR25 72.50 C 0.85 0.85 0.85 0.23 -0.03 59 1 23 0
29APR25 75.00 C 0.68 0.74 0.68 0.15 -0.03 58 2 45 -2
29APR25 77.50 C 0.00 0.00 0.00 0.10 -0.03 58 0 9 0
29APR25 80.00 C 0.00 0.00 0.00 0.07 -0.02 59 0 26 0
29APR25 82.50 C 0.00 0.00 0.00 0.04 -0.02 57 0 14 0
29APR25 85.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 15 0
29APR25 87.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 5 0
29APR25 90.00 C 0.34 0.35 0.34 0.01 -0.01 57 4 50 0
29MAY25 29.00 C 0.00 0.00 0.00 21.81 +0.62 59 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 20.84 +0.60 58 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 19.89 +0.59 58 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 18.95 +0.58 59 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 18.02 +0.56 58 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 17.10 +0.54 58 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 16.20 +0.51 58 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 15.33 +0.50 59 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 14.47 +0.47 58 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 13.63 +0.44 58 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 12.82 +0.42 58 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 12.04 +0.39 58 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 11.28 +0.36 58 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 10.55 +0.33 58 0 16 0
29MAY25 43.00 C 0.00 0.00 0.00 9.85 +0.30 58 0 295 0
29MAY25 44.00 C 0.00 0.00 0.00 9.18 +0.27 58 0 281 0
29MAY25 45.00 C 0.00 0.00 0.00 8.54 +0.24 58 0 32 0
29MAY25 46.00 C 0.00 0.00 0.00 7.94 +0.22 58 0 236 0
29MAY25 47.00 C 0.00 0.00 0.00 7.14 +0.19 56 0 273 0
29MAY25 48.00 C 0.00 0.00 0.00 6.61 +0.16 56 0 384 0
29MAY25 49.00 C 5.60 6.01 5.60 6.11 +0.12 56 2 1,141 +2
29MAY25 50.00 C 5.60 5.60 5.60 5.64 +0.04 56 1 1,193 0
29MAY25 52.50 C 4.50 4.68 4.50 4.70 -0.02 58 2 477 +1
29MAY25 55.00 C 3.80 4.07 3.80 3.93 +0.03 60 7 125 +7
29MAY25 57.50 C 3.00 3.57 3.00 3.15 +0.01 59 17 53 +9
29MAY25 60.00 C 2.54 3.06 2.50 2.50 -0.02 59 23 236 +3
29MAY25 62.50 C 2.55 2.55 2.55 1.98 -0.03 59 1 32 +1
29MAY25 65.00 C 2.12 2.15 2.12 1.55 -0.05 59 13 66 +1
29MAY25 67.50 C 0.00 0.00 0.00 1.21 -0.05 59 0 76 0
29MAY25 70.00 C 0.00 0.00 0.00 0.94 -0.05 59 0 102 0
29MAY25 72.50 C 0.00 0.00 0.00 0.73 -0.05 59 0 54 0
29MAY25 75.00 C 0.00 0.00 0.00 0.56 -0.05 59 0 35 0
29MAY25 77.50 C 0.00 0.00 0.00 0.43 -0.05 59 0 15 0
29MAY25 80.00 C 1.10 1.10 1.10 0.32 -0.05 58 2 8 +2
29MAY25 82.50 C 0.00 0.00 0.00 0.25 -0.04 58 0 3 0
29MAY25 85.00 C 0.00 0.00 0.00 0.19 -0.03 58 0 1 0
29MAY25 87.50 C 0.00 0.00 0.00 0.14 -0.03 58 0 4 0
29MAY25 90.00 C 0.76 0.78 0.76 0.11 -0.02 58 2 40 +2
27JUN25 11.00 C 0.00 0.00 0.00 39.63 +0.65 94 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 39.13 +0.65 0 0 0 0
27JUN25 12.00 C 38.52 38.52 38.52 38.64 +0.65 85 14 8 -6
27JUN25 12.50 C 0.00 0.00 0.00 38.14 +0.65 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 37.65 +0.65 75 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 37.15 +0.64 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 36.66 +0.65 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 36.17 +0.65 77 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 35.67 +0.65 0 0 1 0
27JUN25 15.50 C 0.00 0.00 0.00 35.18 +0.65 70 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 34.68 +0.64 0 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 34.19 +0.65 61 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 33.70 +0.65 69 0 26 0
27JUN25 17.50 C 0.00 0.00 0.00 33.20 +0.72 0 0 77 0
27JUN25 18.00 C 0.00 0.00 0.00 32.71 +0.63 64 0 63 0
27JUN25 18.50 C 0.00 0.00 0.00 32.21 +0.64 0 0 16 0
27JUN25 19.00 C 0.00 0.00 0.00 31.72 +0.65 58 0 24 0
27JUN25 19.50 C 0.00 0.00 0.00 31.23 +0.65 62 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 30.73 +0.64 50 0 61 0
27JUN25 21.00 C 0.00 0.00 0.00 29.61 +0.40 0 0 427 0
27JUN25 22.00 C 0.00 0.00 0.00 28.76 +0.64 56 0 5 0
27JUN25 23.00 C 0.00 0.00 0.00 27.78 +0.64 57 0 5 0
27JUN25 24.00 C 0.00 0.00 0.00 26.80 +0.64 57 0 10 0
27JUN25 25.00 C 0.00 0.00 0.00 25.83 +0.64 58 0 27 0
27JUN25 26.00 C 0.00 0.00 0.00 24.86 +0.63 58 0 94 0
27JUN25 27.00 C 0.00 0.00 0.00 23.89 +0.62 57 0 31 0
27JUN25 28.00 C 0.00 0.00 0.00 22.94 +0.62 58 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 21.99 +0.61 57 0 31 0
27JUN25 30.00 C 0.00 0.00 0.00 21.05 +0.59 57 0 32 0
27JUN25 31.00 C 0.00 0.00 0.00 20.13 +0.59 57 0 14 0
27JUN25 32.00 C 0.00 0.00 0.00 19.22 +0.57 57 0 30 0
27JUN25 33.00 C 0.00 0.00 0.00 18.33 +0.56 57 0 112 0
27JUN25 34.00 C 0.00 0.00 0.00 17.45 +0.54 57 0 143 0
27JUN25 35.00 C 0.00 0.00 0.00 16.60 +0.53 57 0 25 0
27JUN25 36.00 C 0.00 0.00 0.00 15.76 +0.51 57 0 50 0
27JUN25 37.00 C 0.00 0.00 0.00 14.95 +0.50 57 0 25 0
27JUN25 38.00 C 0.00 0.00 0.00 14.16 +0.48 57 0 26 0
27JUN25 39.00 C 0.00 0.00 0.00 13.39 +0.46 57 0 56 0
27JUN25 40.00 C 0.00 0.00 0.00 12.65 +0.44 57 0 402 0
27JUN25 41.00 C 0.00 0.00 0.00 11.93 +0.41 57 0 74 0
27JUN25 42.00 C 0.00 0.00 0.00 11.24 +0.39 57 0 36 0
27JUN25 43.00 C 0.00 0.00 0.00 10.58 +0.37 57 0 14 0
27JUN25 44.00 C 0.00 0.00 0.00 9.95 +0.35 57 0 2 0
27JUN25 45.00 C 0.00 0.00 0.00 9.34 +0.33 57 0 149 0
27JUN25 46.00 C 0.00 0.00 0.00 8.76 +0.31 57 0 8 0
27JUN25 47.00 C 0.00 0.00 0.00 7.96 +0.25 55 0 34 0
27JUN25 48.00 C 0.00 0.00 0.00 7.45 +0.15 55 0 101 0
27JUN25 49.00 C 0.00 0.00 0.00 6.97 +0.04 55 0 30 0
27JUN25 50.00 C 0.00 0.00 0.00 6.51 +0.05 55 0 135 0
27JUN25 52.50 C 5.49 5.69 5.49 5.56 -0.04 57 16 58 +16
27JUN25 55.00 C 4.77 4.80 4.20 4.83 +0.13 58 5 38 +1
27JUN25 57.50 C 4.31 4.31 4.31 4.04 +0.13 59 1 28 +1
27JUN25 60.00 C 3.85 3.95 3.10 3.34 +0.09 58 5 191 +1
27JUN25 62.50 C 0.00 0.00 0.00 2.76 +0.08 58 0 20 0
27JUN25 65.00 C 3.04 3.18 2.94 2.27 +0.06 58 36 137 +24
27JUN25 67.50 C 2.32 2.32 2.32 1.86 +0.04 58 30 135 +25
27JUN25 70.00 C 2.27 2.52 2.27 1.52 +0.03 58 40 76 0
27JUN25 72.50 C 2.10 2.26 2.10 1.24 +0.02 58 4 38 +4
27JUN25 75.00 C 0.00 0.00 0.00 1.01 +0.01 58 0 47 0
27JUN25 77.50 C 1.90 1.90 1.90 0.82 +0.01 58 1 37 +1
27JUN25 80.00 C 0.00 0.00 0.00 0.66 0.00 58 0 242 0
27JUN25 82.50 C 0.00 0.00 0.00 0.52 -0.02 57 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 0.42 -0.01 57 0 13 0
27JUN25 87.50 C 0.00 0.00 0.00 0.34 -0.01 57 0 23 0
27JUN25 90.00 C 0.00 0.00 0.00 0.28 0.00 57 0 29 0
29SEP25 11.00 C 0.00 0.00 0.00 39.74 +0.65 65 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 39.25 +0.65 61 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 38.76 +0.65 55 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 38.27 +0.65 0 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 37.78 +0.65 0 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 37.29 +0.64 0 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 36.81 +0.65 61 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 36.32 +0.65 59 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 35.83 +0.65 57 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 35.34 +0.64 54 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 34.86 +0.65 59 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 34.37 +0.64 57 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 33.89 +0.65 59 0 4 0
29SEP25 17.50 C 0.00 0.00 0.00 33.40 +0.64 57 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 32.92 +0.64 58 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 32.44 +0.65 58 0 10 0
29SEP25 19.00 C 0.00 0.00 0.00 31.96 +0.65 59 0 22 0
29SEP25 19.50 C 0.00 0.00 0.00 31.48 +0.64 58 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 30.75 +0.44 0 0 28 0
29SEP25 21.00 C 0.00 0.00 0.00 30.04 +0.63 57 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 28.84 +0.44 0 0 1 0
29SEP25 23.00 C 0.00 0.00 0.00 28.16 +0.62 58 0 45 0
29SEP25 24.00 C 0.00 0.00 0.00 27.24 +0.62 58 0 136 0
29SEP25 25.00 C 0.00 0.00 0.00 26.32 +0.61 58 0 12 0
29SEP25 26.00 C 0.00 0.00 0.00 25.42 +0.61 58 0 33 0
29SEP25 27.00 C 0.00 0.00 0.00 24.53 +0.60 58 0 3 0
29SEP25 28.00 C 0.00 0.00 0.00 23.66 +0.60 58 0 9 0
29SEP25 29.00 C 0.00 0.00 0.00 22.80 +0.59 58 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 21.47 +0.45 46 0 98 0
29SEP25 31.00 C 0.00 0.00 0.00 21.13 +0.57 58 0 136 0
29SEP25 32.00 C 0.00 0.00 0.00 20.32 +0.55 58 0 1 0
29SEP25 33.00 C 0.00 0.00 0.00 19.54 +0.55 58 0 33 0
29SEP25 34.00 C 0.00 0.00 0.00 18.77 +0.53 58 0 20 0
29SEP25 35.00 C 0.00 0.00 0.00 18.02 +0.52 58 0 153 0
29SEP25 36.00 C 0.00 0.00 0.00 17.29 +0.51 58 0 9 0
29SEP25 37.00 C 0.00 0.00 0.00 16.59 +0.50 58 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 15.90 +0.48 58 0 30 0
29SEP25 39.00 C 0.00 0.00 0.00 15.23 +0.46 58 0 13 0
29SEP25 40.00 C 0.00 0.00 0.00 14.59 +0.46 58 0 24 0
29SEP25 41.00 C 0.00 0.00 0.00 13.97 +0.44 58 0 8 0
29SEP25 42.00 C 0.00 0.00 0.00 13.37 +0.43 58 0 61 0
29SEP25 43.00 C 0.00 0.00 0.00 12.79 +0.42 58 0 8 0
29SEP25 44.00 C 0.00 0.00 0.00 12.23 +0.41 58 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 11.69 +0.39 58 0 21 0
29SEP25 46.00 C 0.00 0.00 0.00 11.17 +0.38 58 0 20 0
29SEP25 47.00 C 0.00 0.00 0.00 10.35 +0.29 55 0 10 0
29SEP25 48.00 C 0.00 0.00 0.00 9.88 +0.27 56 0 26 0
29SEP25 49.00 C 0.00 0.00 0.00 9.43 +0.22 56 0 9 0
29SEP25 50.00 C 0.00 0.00 0.00 9.00 +0.16 56 0 330 0
29SEP25 52.50 C 7.63 7.63 7.63 8.02 +0.18 56 1 22 0
29SEP25 55.00 C 0.00 0.00 0.00 7.25 -0.02 57 0 91 0
29SEP25 57.50 C 0.00 0.00 0.00 6.58 +0.14 58 0 80 0
29SEP25 60.00 C 5.46 6.09 5.46 5.93 +0.23 59 15 67 +11
29SEP25 62.50 C 0.00 0.00 0.00 5.25 +0.20 59 0 59 0
29SEP25 65.00 C 0.00 0.00 0.00 4.64 +0.18 59 0 53 0
29SEP25 67.50 C 4.95 4.95 4.95 4.10 +0.15 59 1 138 +1
29SEP25 70.00 C 0.00 0.00 0.00 3.63 +0.14 59 0 670 0
29SEP25 72.50 C 0.00 0.00 0.00 3.20 +0.12 58 0 109 0
29SEP25 75.00 C 0.00 0.00 0.00 2.83 +0.11 58 0 18 0
29SEP25 77.50 C 0.00 0.00 0.00 2.50 +0.10 58 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 2.21 +0.09 58 0 19 0
29SEP25 82.50 C 0.00 0.00 0.00 1.89 +0.01 58 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 1.67 +0.01 58 0 5 0
29SEP25 87.50 C 0.00 0.00 0.00 1.48 +0.02 58 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 1.35 +0.05 58 0 83 0
30DEC25 18.00 C 0.00 0.00 0.00 33.17 +0.64 57 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 32.70 +0.63 57 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 32.23 +0.63 56 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 31.77 +0.63 57 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 31.31 +0.62 57 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 30.40 +0.62 57 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 29.50 +0.62 57 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 28.61 +0.61 57 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 27.73 +0.60 57 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 26.87 +0.59 57 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 26.02 +0.58 57 0 8 0
30DEC25 27.00 C 0.00 0.00 0.00 25.19 +0.57 57 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 24.38 +0.57 57 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 23.58 +0.55 57 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.80 +0.54 57 0 16 0
30DEC25 31.00 C 0.00 0.00 0.00 22.04 +0.53 57 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.29 +0.52 57 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 20.57 +0.51 57 0 1 0
30DEC25 34.00 C 19.31 19.31 19.31 19.86 +0.50 57 14 15 0
30DEC25 35.00 C 0.00 0.00 0.00 19.17 +0.48 57 0 9 0
30DEC25 36.00 C 0.00 0.00 0.00 18.50 +0.47 57 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 17.85 +0.46 57 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 17.22 +0.45 57 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 16.61 +0.44 57 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 16.01 +0.42 57 0 96 0
30DEC25 41.00 C 0.00 0.00 0.00 15.44 +0.41 57 0 12 0
30DEC25 42.00 C 0.00 0.00 0.00 14.88 +0.40 57 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 14.34 +0.39 57 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 13.82 +0.38 57 0 4 0
30DEC25 45.00 C 0.00 0.00 0.00 13.31 +0.36 57 0 63 0
30DEC25 46.00 C 0.00 0.00 0.00 12.82 +0.35 57 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 11.98 +0.33 54 0 32 0
30DEC25 48.00 C 0.00 0.00 0.00 11.54 +0.30 54 0 9 0
30DEC25 49.00 C 0.00 0.00 0.00 11.11 +0.18 55 0 0 0
30DEC25 50.00 C 9.59 9.59 9.59 10.71 +0.20 55 15 44 0
30DEC25 52.50 C 0.00 0.00 0.00 9.82 +0.16 55 0 6 0
30DEC25 55.00 C 8.76 9.26 8.76 9.04 +0.05 56 8 26 -4
30DEC25 57.50 C 0.00 0.00 0.00 8.34 +0.11 57 0 301 0
30DEC25 60.00 C 7.54 7.94 7.54 7.66 +0.12 57 6 375 +6
30DEC25 62.50 C 0.00 0.00 0.00 7.04 +0.19 58 0 1 0
30DEC25 65.00 C 0.00 0.00 0.00 6.40 +0.18 58 0 34 0
30DEC25 67.50 C 6.14 6.14 6.14 5.82 +0.16 58 4 19 +4
30DEC25 70.00 C 0.00 0.00 0.00 5.28 +0.14 57 0 14 0
30DEC25 72.50 C 0.00 0.00 0.00 4.80 +0.13 57 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 4.37 +0.12 57 0 10 0
30DEC25 77.50 C 0.00 0.00 0.00 3.97 +0.10 57 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 3.61 +0.09 57 0 66 0
30DEC25 82.50 C 0.00 0.00 0.00 3.29 +0.09 57 0 0 0
30DEC25 85.00 C 4.34 4.34 4.09 2.91 +0.08 57 29 42 +25
30DEC25 87.50 C 0.00 0.00 0.00 2.65 +0.07 57 0 8 0
30DEC25 90.00 C 0.00 0.00 0.00 2.41 +0.06 57 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 16.53 - 55 0 0 -
30MAR26 42.00 C 0.00 0.00 0.00 16.00 +0.41 55 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.48 +0.39 55 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 14.98 +0.38 55 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.49 +0.37 55 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.02 +0.35 55 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 13.16 +0.28 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 12.73 +0.22 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 12.32 +0.20 53 0 0 0
30MAR26 50.00 C 12.34 12.34 12.34 11.94 +0.17 53 1 1 +1
30MAR26 52.50 C 0.00 0.00 0.00 11.08 +0.15 54 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.30 +0.12 54 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.60 +0.12 55 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.98 +0.13 56 0 0 0
30MAR26 62.50 C 8.30 8.39 8.30 8.37 +0.22 56 3 3 +3
30MAR26 65.00 C 0.00 0.00 0.00 7.71 +0.20 56 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 7.10 +0.18 56 0 8 0
30MAR26 70.00 C 0.00 0.00 0.00 6.55 +0.17 56 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 6.04 +0.16 56 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.57 +0.14 56 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 5.14 +0.13 56 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.74 +0.12 56 0 2 0
TOTAL CALL 2,365 30,678 +540
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 303 0 26 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 298 0 18 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 289 0 3 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 281 0 36 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 273 0 25 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 265 0 34 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 258 0 87 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 250 0 180 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 244 0 4 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 237 0 48 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 231 0 48 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 225 0 149 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 219 0 114 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 213 0 822 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 208 0 31 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 202 0 48 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 197 0 133 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 192 0 901 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 187 0 54 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 182 0 151 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 178 0 60 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 173 0 175 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 165 0 137 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 156 0 115 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 148 0 91 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 141 0 656 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 134 0 262 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 127 0 332 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 120 0 251 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 274 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 352 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 101 0 327 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 96 0 279 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 90 0 257 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 141 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 218 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 263 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 153 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 332 0
28MAR25 38.00 P 0.07 0.07 0.07 0.03 -0.02 67 1 213 0
28MAR25 39.00 P 0.00 0.00 0.00 0.04 -0.03 64 0 137 0
28MAR25 40.00 P 0.20 0.20 0.11 0.07 -0.05 64 28 229 -12
28MAR25 41.00 P 0.19 0.19 0.15 0.11 -0.08 63 3 269 -1
28MAR25 42.00 P 0.25 0.42 0.21 0.17 -0.11 63 58 355 +24
28MAR25 43.00 P 0.51 0.51 0.25 0.27 -0.12 64 34 184 -12
28MAR25 44.00 P 0.66 0.67 0.35 0.38 -0.17 63 62 671 +14
28MAR25 45.00 P 1.05 1.20 0.50 0.54 -0.21 62 181 742 +13
28MAR25 46.00 P 0.83 1.65 0.73 0.75 -0.25 62 50 316 +19
28MAR25 47.00 P 1.60 2.00 0.95 1.01 -0.31 62 128 388 +1
28MAR25 48.00 P 1.70 2.55 1.30 1.34 -0.39 62 91 640 -2
28MAR25 49.00 P 2.66 2.75 1.65 1.78 -0.33 64 77 417 -1
28MAR25 50.00 P 2.50 4.00 2.13 2.30 -0.36 65 212 677 +7
28MAR25 52.50 P 5.30 5.30 3.70 3.76 -0.54 66 10 341 -7
28MAR25 55.00 P 8.00 8.00 8.00 5.58 -0.62 68 2 372 0
28MAR25 57.50 P 7.80 7.80 7.80 7.69 -0.65 72 1 165 -1
28MAR25 60.00 P 10.66 10.66 10.66 10.00 -0.66 78 1 274 +1
28MAR25 62.50 P 12.57 12.57 12.57 12.44 -0.66 88 56 161 +55
28MAR25 65.00 P 0.00 0.00 0.00 14.95 -0.64 99 0 14 0
28MAR25 67.50 P 0.00 0.00 0.00 17.44 -0.38 109 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 19.81 -0.46 110 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 22.00 -0.65 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 24.50 -0.65 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 27.00 -0.65 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 29.50 -0.65 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 32.00 -0.65 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 34.50 -0.65 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 37.00 -0.65 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 39.50 -0.65 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 47 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 9 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 13 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 73 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 94 0
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 0.00 0.00 0.00 0.01 0.00 63 0 63 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 106 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 110 0
29APR25 31.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 99 0
29APR25 32.00 P 0.00 0.00 0.00 0.04 -0.03 59 0 111 0
29APR25 33.00 P 0.00 0.00 0.00 0.06 -0.04 58 0 551 0
29APR25 34.00 P 0.15 0.15 0.15 0.09 -0.06 58 2 766 -2
29APR25 35.00 P 0.18 0.18 0.18 0.13 -0.07 58 10 735 0
29APR25 36.00 P 0.21 0.21 0.21 0.18 -0.08 58 1 375 -1
29APR25 37.00 P 0.26 0.26 0.26 0.25 -0.10 58 1 149 -1
29APR25 38.00 P 0.33 0.33 0.33 0.34 -0.12 58 1 102 0
29APR25 39.00 P 0.54 0.54 0.40 0.43 -0.17 57 10 130 +7
29APR25 40.00 P 0.70 0.70 0.52 0.57 -0.18 58 13 509 0
29APR25 41.00 P 0.97 0.97 0.92 0.72 -0.23 57 2 321 0
29APR25 42.00 P 0.86 0.86 0.86 0.92 -0.24 57 5 108 +5
29APR25 43.00 P 1.22 1.50 1.07 1.13 -0.30 57 14 64 -4
29APR25 44.00 P 1.71 1.71 1.34 1.39 -0.32 57 13 82 -4
29APR25 45.00 P 2.60 2.60 1.60 1.68 -0.36 57 22 248 +4
29APR25 46.00 P 2.11 2.85 2.01 2.01 -0.38 57 52 76 +4
29APR25 47.00 P 2.47 2.47 2.37 2.45 -0.35 58 30 102 +4
29APR25 48.00 P 3.58 3.75 2.80 2.94 -0.36 59 17 113 +1
29APR25 49.00 P 3.80 4.42 3.33 3.41 -0.43 59 41 49 +25
29APR25 50.00 P 4.50 4.50 3.95 3.92 -0.40 60 69 248 +66
29APR25 52.50 P 6.18 6.18 5.36 5.35 -0.61 60 17 331 -4
29APR25 55.00 P 7.42 7.42 7.35 7.02 -0.66 61 3 169 -1
29APR25 57.50 P 0.00 0.00 0.00 8.89 -0.69 62 0 140 0
29APR25 60.00 P 11.44 11.44 11.44 10.94 -0.70 64 10 5 -10
29APR25 62.50 P 0.00 0.00 0.00 13.11 -0.71 66 0 7 0
29APR25 65.00 P 0.00 0.00 0.00 15.40 -0.71 69 0 1 0
29APR25 67.50 P 0.00 0.00 0.00 17.78 -0.71 72 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 20.23 -0.70 77 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 22.06 -0.67 58 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 24.52 -0.66 58 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 27.00 -0.65 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 29.50 -0.65 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 32.00 -0.65 0 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 34.50 -0.65 0 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 37.00 -0.65 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 39.50 -0.65 0 0 58 0
29MAY25 29.00 P 0.00 0.00 0.00 0.07 -0.03 59 0 14 0
29MAY25 30.00 P 0.00 0.00 0.00 0.09 -0.05 58 0 22 0
29MAY25 31.00 P 0.00 0.00 0.00 0.13 -0.06 58 0 32 0
29MAY25 32.00 P 0.18 0.18 0.18 0.18 -0.07 58 2 7 +2
29MAY25 33.00 P 0.00 0.00 0.00 0.24 -0.09 58 0 18 0
29MAY25 34.00 P 0.00 0.00 0.00 0.32 -0.10 58 0 14 0
29MAY25 35.00 P 0.00 0.00 0.00 0.41 -0.12 58 0 15 0
29MAY25 36.00 P 0.00 0.00 0.00 0.53 -0.13 58 0 26 0
29MAY25 37.00 P 0.53 0.53 0.53 0.64 -0.17 58 2 28 +2
29MAY25 38.00 P 0.00 0.00 0.00 0.80 -0.19 58 0 39 0
29MAY25 39.00 P 1.00 1.10 1.00 0.97 -0.23 58 4 63 +2
29MAY25 40.00 P 0.00 0.00 0.00 1.18 -0.24 58 0 46 0
29MAY25 41.00 P 0.00 0.00 0.00 1.40 -0.29 58 0 122 0
29MAY25 42.00 P 0.00 0.00 0.00 1.66 -0.29 57 0 8 0
29MAY25 43.00 P 2.28 2.28 1.83 1.93 -0.35 57 13 317 +12
29MAY25 44.00 P 2.19 2.19 2.19 2.27 -0.35 57 1 284 +1
29MAY25 45.00 P 2.81 2.81 2.56 2.60 -0.39 57 39 130 +39
29MAY25 46.00 P 3.88 3.88 2.84 2.99 -0.41 57 2 231 0
29MAY25 47.00 P 0.00 0.00 0.00 3.44 -0.38 58 0 224 0
29MAY25 48.00 P 4.56 4.56 3.98 3.95 -0.34 59 9 413 +7
29MAY25 49.00 P 5.00 5.00 4.51 4.50 -0.43 59 14 1,152 -1
29MAY25 50.00 P 0.00 0.00 0.00 5.07 -0.47 60 0 1,218 0
29MAY25 52.50 P 0.00 0.00 0.00 6.53 -0.58 60 0 492 0
29MAY25 55.00 P 0.00 0.00 0.00 8.17 -0.62 61 1 19 -1
29MAY25 57.50 P 0.00 0.00 0.00 9.95 -0.66 62 0 136 0
29MAY25 60.00 P 11.80 11.80 11.80 11.53 -0.67 58 1 25 +1
29MAY25 62.50 P 0.00 0.00 0.00 13.51 -0.68 58 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 16.08 -0.22 65 1 0 -1
29MAY25 67.50 P 0.00 0.00 0.00 17.80 -0.69 58 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 20.23 -0.70 62 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 22.36 -0.69 58 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 24.72 -0.68 58 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 27.12 -0.68 58 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 29.56 -0.67 59 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 32.02 -0.66 59 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 34.50 -0.66 0 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 37.00 -0.65 0 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 39.50 -0.65 0 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 84 0 29 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 48 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 27 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 72 0 6 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 70 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 65 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 0.01 0.00 60 0 108 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 84 0
27JUN25 23.00 P 0.08 0.08 0.08 0.01 -0.01 55 1 65 0
27JUN25 24.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 138 0
27JUN25 25.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 358 0
27JUN25 26.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 52 0
27JUN25 27.00 P 0.00 0.00 0.00 0.08 -0.03 57 0 464 0
27JUN25 28.00 P 0.00 0.00 0.00 0.12 -0.02 58 0 542 0
27JUN25 29.00 P 0.00 0.00 0.00 0.15 -0.05 57 0 299 0
27JUN25 30.00 P 0.21 0.21 0.21 0.22 -0.03 58 24 448 +24
27JUN25 31.00 P 0.00 0.00 0.00 0.27 -0.07 57 0 188 0
27JUN25 32.00 P 0.00 0.00 0.00 0.36 -0.06 57 0 339 0
27JUN25 33.00 P 0.00 0.00 0.00 0.45 -0.07 57 0 321 0
27JUN25 34.00 P 0.00 0.00 0.00 0.57 -0.07 57 0 122 0
27JUN25 35.00 P 0.00 0.00 0.00 0.69 -0.11 57 0 314 0
27JUN25 36.00 P 0.00 0.00 0.00 0.86 -0.09 57 0 110 0
27JUN25 37.00 P 0.86 0.86 0.86 0.99 -0.16 57 1 92 -1
27JUN25 38.00 P 1.08 1.08 1.08 1.20 -0.16 57 9 80 +6
27JUN25 39.00 P 0.00 0.00 0.00 1.41 -0.18 57 0 59 0
27JUN25 40.00 P 1.52 1.52 1.52 1.65 -0.21 57 3 259 0
27JUN25 41.00 P 0.00 0.00 0.00 1.92 -0.22 57 0 58 0
27JUN25 42.00 P 2.22 2.22 2.22 2.20 -0.26 57 1 241 0
27JUN25 43.00 P 0.00 0.00 0.00 2.54 -0.26 56 0 418 0
27JUN25 44.00 P 0.00 0.00 0.00 2.88 -0.27 56 0 258 0
27JUN25 45.00 P 4.00 4.00 3.19 3.25 -0.32 56 5 672 +5
27JUN25 46.00 P 0.00 0.00 0.00 3.68 -0.30 56 0 134 0
27JUN25 47.00 P 0.00 0.00 0.00 4.20 -0.22 57 0 100 0
27JUN25 48.00 P 4.80 4.80 4.80 4.72 -0.38 58 3 52 0
27JUN25 49.00 P 0.00 0.00 0.00 5.25 -0.40 58 0 202 0
27JUN25 50.00 P 6.15 6.15 6.15 5.85 -0.26 59 4 93 0
27JUN25 52.50 P 0.00 0.00 0.00 7.32 -0.42 59 0 122 0
27JUN25 55.00 P 0.00 0.00 0.00 8.93 -0.51 60 0 35 0
27JUN25 57.50 P 11.02 11.02 11.02 10.66 -0.56 60 4 46 +4
27JUN25 60.00 P 0.00 0.00 0.00 12.18 -0.55 57 0 9 0
27JUN25 62.50 P 0.00 0.00 0.00 14.12 -0.58 57 0 4 0
27JUN25 65.00 P 0.00 0.00 0.00 16.13 -0.61 57 0 1 0
27JUN25 67.50 P 0.00 0.00 0.00 18.26 -0.60 57 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 20.44 -0.62 57 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 22.68 -0.63 57 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 24.98 -0.64 57 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 27.31 -0.65 57 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 29.70 -0.65 57 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 32.11 -0.65 57 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 34.55 -0.65 57 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 37.02 -0.65 58 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 39.50 -0.65 0 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 65 0 18 0
29SEP25 14.00 P 0.00 0.00 0.00 0.01 0.00 63 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 60 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 0.00 57 0 12 0
29SEP25 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 84 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 38 0
29SEP25 18.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 53 0
29SEP25 18.50 P 0.00 0.00 0.00 0.03 -0.01 57 0 9 0
29SEP25 19.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 35 0
29SEP25 19.50 P 0.00 0.00 0.00 0.05 -0.01 57 0 64 0
29SEP25 20.00 P 0.00 0.00 0.00 0.06 -0.01 57 0 65 0
29SEP25 21.00 P 0.00 0.00 0.00 0.09 -0.01 58 0 45 0
29SEP25 22.00 P 0.00 0.00 0.00 0.12 -0.02 57 0 55 0
29SEP25 23.00 P 0.00 0.00 0.00 0.16 -0.03 57 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 0.22 -0.03 58 0 132 0
29SEP25 25.00 P 0.00 0.00 0.00 0.28 -0.03 58 0 40 0
29SEP25 26.00 P 0.00 0.00 0.00 0.35 -0.04 57 0 117 0
29SEP25 27.00 P 0.00 0.00 0.00 0.45 -0.04 58 0 68 0
29SEP25 28.00 P 0.00 0.00 0.00 0.55 -0.06 58 0 9 0
29SEP25 29.00 P 0.00 0.00 0.00 0.68 -0.06 58 0 48 0
29SEP25 30.00 P 0.00 0.00 0.00 0.81 -0.07 58 0 572 0
29SEP25 31.00 P 0.80 0.80 0.75 0.97 -0.05 58 143 151 +59
29SEP25 32.00 P 0.00 0.00 0.00 1.14 -0.05 58 0 70 0
29SEP25 33.00 P 0.00 0.00 0.00 1.33 -0.11 58 0 180 0
29SEP25 34.00 P 1.25 1.31 1.25 1.51 -0.16 57 531 531 +519
29SEP25 35.00 P 0.00 0.00 0.00 1.78 -0.06 58 0 81 0
29SEP25 36.00 P 0.00 0.00 0.00 2.03 -0.08 58 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 2.32 -0.08 58 0 7 0
29SEP25 38.00 P 0.00 0.00 0.00 2.53 -0.15 57 0 32 0
29SEP25 39.00 P 2.53 2.53 2.53 2.82 -0.19 57 2 235 -1
29SEP25 40.00 P 2.87 2.87 2.85 3.17 -0.19 57 4 75 +3
29SEP25 41.00 P 3.23 3.23 3.23 3.53 -0.19 57 3 36 +3
29SEP25 42.00 P 3.66 3.66 3.66 3.88 -0.20 57 3 104 +3
29SEP25 43.00 P 0.00 0.00 0.00 4.27 -0.24 57 0 204 0
29SEP25 44.00 P 0.00 0.00 0.00 4.70 -0.24 57 0 65 0
29SEP25 45.00 P 5.87 5.87 4.97 5.13 -0.24 57 20 9 -5
29SEP25 46.00 P 0.00 0.00 0.00 5.62 -0.23 57 0 169 0
29SEP25 47.00 P 0.00 0.00 0.00 6.15 -0.25 57 0 31 0
29SEP25 48.00 P 6.81 6.81 6.81 6.70 -0.23 57 8 12 -8
29SEP25 49.00 P 0.00 0.00 0.00 7.27 -0.32 58 0 10 0
29SEP25 50.00 P 0.00 0.00 0.00 7.87 -0.36 58 0 30 0
29SEP25 52.50 P 0.00 0.00 0.00 9.44 -0.41 59 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 11.09 -0.42 60 0 81 0
29SEP25 57.50 P 13.02 13.02 13.02 12.83 -0.42 60 4 4 +4
29SEP25 60.00 P 0.00 0.00 0.00 14.16 -0.45 58 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 16.02 -0.46 58 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 17.89 -0.49 58 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 19.89 -0.50 58 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 21.91 -0.51 58 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 24.01 -0.54 58 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 26.16 -0.55 58 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 28.33 -0.57 58 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 30.58 -0.58 58 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 32.85 -0.58 58 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 35.15 -0.60 58 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 37.49 -0.61 58 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 39.86 -0.61 58 0 0 0
30DEC25 18.00 P 0.15 0.15 0.14 0.10 -0.01 57 21 29 +19
30DEC25 18.50 P 0.00 0.00 0.00 0.12 -0.01 57 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.14 -0.01 57 0 12 0
30DEC25 19.50 P 0.00 0.00 0.00 0.16 -0.02 57 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.18 -0.02 57 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.24 -0.03 57 0 63 0
30DEC25 22.00 P 0.00 0.00 0.00 0.30 -0.04 56 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.39 -0.04 57 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.48 -0.04 57 0 16 0
30DEC25 25.00 P 0.00 0.00 0.00 0.59 -0.06 57 0 22 0
30DEC25 26.00 P 0.00 0.00 0.00 0.72 -0.06 57 0 112 0
30DEC25 27.00 P 0.00 0.00 0.00 0.85 -0.07 57 0 63 0
30DEC25 28.00 P 0.00 0.00 0.00 1.01 -0.09 57 0 76 0
30DEC25 29.00 P 0.00 0.00 0.00 1.19 -0.09 57 0 32 0
30DEC25 30.00 P 0.00 0.00 0.00 1.37 -0.10 57 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 1.58 -0.13 57 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 1.82 -0.12 57 0 36 0
30DEC25 33.00 P 0.00 0.00 0.00 2.05 -0.07 57 0 119 0
30DEC25 34.00 P 0.00 0.00 0.00 2.32 -0.16 57 0 64 0
30DEC25 35.00 P 0.00 0.00 0.00 2.62 -0.16 57 0 60 0
30DEC25 36.00 P 0.00 0.00 0.00 2.92 -0.16 57 0 9 0
30DEC25 37.00 P 0.00 0.00 0.00 3.22 -0.20 57 0 1 0
30DEC25 38.00 P 0.00 0.00 0.00 3.48 -0.20 56 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 3.84 -0.20 56 0 194 0
30DEC25 40.00 P 0.00 0.00 0.00 4.20 -0.21 56 0 103 0
30DEC25 41.00 P 0.00 0.00 0.00 4.56 -0.25 56 0 7 0
30DEC25 42.00 P 0.00 0.00 0.00 4.99 -0.25 56 0 45 0
30DEC25 43.00 P 0.00 0.00 0.00 5.42 -0.26 55 0 53 0
30DEC25 44.00 P 0.00 0.00 0.00 5.86 -0.26 55 0 67 0
30DEC25 45.00 P 6.12 6.12 6.12 6.30 -0.27 55 2 30 0
30DEC25 46.00 P 0.00 0.00 0.00 6.80 -0.28 55 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 7.35 -0.24 56 0 15 0
30DEC25 48.00 P 0.00 0.00 0.00 7.92 -0.24 56 0 35 0
30DEC25 49.00 P 0.00 0.00 0.00 8.51 -0.24 56 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.07 -0.29 56 0 74 0
30DEC25 52.50 P 0.00 0.00 0.00 10.73 -0.30 57 0 1 0
30DEC25 55.00 P 0.00 0.00 0.00 12.38 -0.33 58 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 14.17 -0.34 59 0 268 0
30DEC25 60.00 P 0.00 0.00 0.00 15.48 -0.43 57 0 267 0
30DEC25 62.50 P 0.00 0.00 0.00 17.24 -0.48 57 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 19.12 -0.48 57 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 21.01 -0.49 57 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 22.99 -0.53 57 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.03 -0.53 57 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 27.08 -0.54 57 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 29.21 -0.56 57 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 31.37 -0.57 57 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 33.56 -0.58 57 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 35.79 -0.59 57 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 38.06 -0.60 57 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 40.35 -0.61 57 0 12 0
30MAR26 41.00 P 0.00 0.00 0.00 5.29 - 54 0 0 -
30MAR26 42.00 P 5.62 5.62 5.62 5.73 -0.25 54 5 25 +5
30MAR26 43.00 P 0.00 0.00 0.00 6.17 -0.25 54 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 6.64 -0.23 54 0 7 0
30MAR26 45.00 P 0.00 0.00 0.00 7.16 -0.19 54 0 11 0
30MAR26 46.00 P 0.00 0.00 0.00 7.70 -0.19 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.25 -0.14 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.82 -0.10 55 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.41 -0.24 55 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.01 -0.21 55 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 11.60 -0.27 56 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.29 -0.29 56 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.04 -0.33 57 0 0 0
30MAR26 60.00 P 16.75 16.98 16.75 16.81 -0.19 57 3 3 +3
30MAR26 62.50 P 0.00 0.00 0.00 18.05 -0.44 55 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.90 -0.47 55 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.79 -0.48 55 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.70 -0.49 55 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.70 -0.52 55 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.75 -0.52 55 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.81 -0.53 55 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.91 -0.56 55 0 0 0
TOTAL PUT 2,221 39,325 +892
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$ 86.40
28MAR25 25.00 C 0.00 0.00 0.00 61.44 +0.20 187 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 60.44 +0.20 146 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 59.44 +0.20 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 58.44 +0.19 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 57.44 +0.19 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 56.45 +0.20 172 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 55.45 +0.20 160 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 54.45 +0.20 144 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 53.45 +0.20 0 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 52.45 +0.19 0 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 51.45 +0.19 0 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 50.46 +0.20 145 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 49.46 +0.20 136 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 48.46 +0.20 126 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 47.46 +0.20 100 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 46.46 +0.19 0 0 1 0
28MAR25 41.00 C 0.00 0.00 0.00 45.46 +0.19 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 44.46 +0.19 0 0 2 0
28MAR25 43.00 C 0.00 0.00 0.00 43.47 +0.20 115 0 170 0
28MAR25 44.00 C 0.00 0.00 0.00 42.47 +0.20 107 0 180 0
28MAR25 45.00 C 0.00 0.00 0.00 41.47 +0.20 96 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 40.47 +0.19 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 39.47 +0.19 0 0 1 0
28MAR25 48.00 C 0.00 0.00 0.00 38.47 +0.19 0 0 31 0
28MAR25 49.00 C 0.00 0.00 0.00 37.48 +0.20 96 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 36.48 +0.20 90 0 27 0
28MAR25 52.50 C 0.00 0.00 0.00 33.98 +0.19 0 0 42 0
28MAR25 55.00 C 0.00 0.00 0.00 31.49 +0.20 79 0 58 0
28MAR25 57.50 C 0.00 0.00 0.00 28.99 +0.19 65 0 118 0
28MAR25 60.00 C 0.00 0.00 0.00 26.50 +0.19 67 0 141 0
28MAR25 62.50 C 0.00 0.00 0.00 24.01 +0.17 64 0 148 0
28MAR25 65.00 C 0.00 0.00 0.00 21.55 +0.16 66 0 309 0
28MAR25 67.50 C 0.00 0.00 0.00 19.11 +0.12 66 0 146 0
28MAR25 70.00 C 0.00 0.00 0.00 16.72 +0.08 66 0 143 0
28MAR25 72.50 C 0.00 0.00 0.00 14.42 +0.03 66 0 143 0
28MAR25 75.00 C 0.00 0.00 0.00 12.22 -0.05 66 0 264 0
28MAR25 77.50 C 0.00 0.00 0.00 10.16 -0.13 65 0 170 0
28MAR25 80.00 C 0.00 0.00 0.00 8.29 -0.19 65 0 146 0
28MAR25 82.50 C 0.00 0.00 0.00 6.67 -0.16 66 0 128 0
28MAR25 85.00 C 0.00 0.00 0.00 5.25 -0.20 66 0 185 0
28MAR25 87.50 C 4.50 4.50 4.50 4.06 -0.22 66 1 353 0
28MAR25 90.00 C 3.25 3.25 3.20 3.12 -0.30 67 34 222 -27
28MAR25 92.50 C 2.27 2.83 2.27 2.30 -0.31 67 45 268 +5
28MAR25 95.00 C 1.79 2.09 1.79 1.67 -0.28 67 33 543 +10
28MAR25 97.50 C 1.34 1.60 1.29 1.18 -0.25 66 111 379 -34
28MAR25 100.00 C 1.09 1.17 0.99 0.82 -0.21 66 91 409 +29
28MAR25 102.50 C 0.77 0.94 0.75 0.56 -0.18 66 152 122 -78
28MAR25 105.00 C 0.51 0.51 0.51 0.38 -0.14 66 15 180 0
28MAR25 107.50 C 0.53 0.53 0.53 0.24 -0.12 66 1 106 0
28MAR25 110.00 C 0.31 0.35 0.28 0.16 -0.09 66 22 146 +19
28MAR25 112.50 C 0.00 0.00 0.00 0.10 -0.07 66 0 50 0
28MAR25 115.00 C 0.15 0.15 0.15 0.06 -0.05 65 3 165 -3
28MAR25 117.50 C 0.00 0.00 0.00 0.04 -0.04 66 0 59 0
29APR25 45.00 C 0.00 0.00 0.00 41.63 +0.20 59 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 40.63 +0.19 0 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 39.64 +0.19 55 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 38.65 +0.19 58 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 37.66 +0.19 59 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 36.66 +0.18 54 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 34.19 +0.18 56 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 31.73 +0.17 56 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 29.29 +0.16 56 0 175 0
29APR25 60.00 C 0.00 0.00 0.00 26.89 +0.15 56 0 171 0
29APR25 62.50 C 0.00 0.00 0.00 24.52 +0.12 56 0 59 0
29APR25 65.00 C 0.00 0.00 0.00 22.22 +0.09 56 0 155 0
29APR25 67.50 C 0.00 0.00 0.00 20.00 +0.06 56 0 210 0
29APR25 70.00 C 0.00 0.00 0.00 17.87 +0.03 56 0 224 0
29APR25 72.50 C 0.00 0.00 0.00 15.85 -0.01 56 0 187 0
29APR25 75.00 C 0.00 0.00 0.00 13.95 -0.05 56 0 116 0
29APR25 77.50 C 0.00 0.00 0.00 12.05 -0.17 55 0 59 0
29APR25 80.00 C 0.00 0.00 0.00 10.44 -0.20 55 0 66 0
29APR25 82.50 C 0.00 0.00 0.00 8.92 -0.29 54 0 136 0
29APR25 85.00 C 0.00 0.00 0.00 7.84 -0.11 56 0 120 0
29APR25 87.50 C 0.00 0.00 0.00 6.53 -0.28 55 0 149 0
29APR25 90.00 C 5.46 6.01 5.46 5.65 -0.15 57 10 136 +5
29APR25 92.50 C 5.37 5.50 5.02 4.80 -0.15 57 63 118 -2
29APR25 95.00 C 4.21 4.67 4.21 3.99 -0.19 57 56 265 -32
29APR25 97.50 C 3.37 3.92 3.37 3.30 -0.19 57 9 279 -5
29APR25 100.00 C 2.86 3.32 2.86 2.71 -0.18 57 6 181 -5
29APR25 102.50 C 2.71 2.71 2.70 2.22 -0.17 57 2 146 +2
29APR25 105.00 C 2.35 2.35 2.35 1.80 -0.16 57 2 177 0
29APR25 107.50 C 1.88 1.89 1.88 1.41 -0.19 56 2 127 +2
29APR25 110.00 C 1.74 1.74 1.74 1.14 -0.16 56 3 99 -2
29APR25 112.50 C 0.00 0.00 0.00 0.91 -0.15 56 0 68 0
29APR25 115.00 C 0.00 0.00 0.00 0.73 -0.12 56 0 24 0
29APR25 117.50 C 1.02 1.17 0.96 0.58 -0.11 56 66 81 +66
29MAY25 49.00 C 0.00 0.00 0.00 37.86 +0.18 54 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 36.89 +0.18 54 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 34.46 +0.16 54 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 32.07 +0.15 54 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 29.71 +0.12 54 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 27.41 +0.10 54 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 25.18 +0.08 54 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 23.02 +0.06 54 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 20.94 +0.02 54 0 15 0
29MAY25 70.00 C 18.97 18.97 18.97 18.97 0.00 54 1 42 0
29MAY25 72.50 C 0.00 0.00 0.00 17.10 -0.04 54 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 15.34 -0.07 54 0 44 0
29MAY25 77.50 C 0.00 0.00 0.00 13.46 -0.17 52 0 15 0
29MAY25 80.00 C 0.00 0.00 0.00 12.01 -0.15 53 0 76 0
29MAY25 82.50 C 0.00 0.00 0.00 10.51 -0.28 52 0 46 0
29MAY25 85.00 C 0.00 0.00 0.00 9.30 -0.28 52 0 576 0
29MAY25 87.50 C 0.00 0.00 0.00 8.21 -0.28 53 0 640 0
29MAY25 90.00 C 7.43 8.00 7.42 7.25 -0.26 53 30 171 +27
29MAY25 92.50 C 6.88 6.88 6.88 6.39 -0.27 54 1 136 0
29MAY25 95.00 C 6.14 6.14 6.14 5.62 -0.26 54 10 103 -10
29MAY25 97.50 C 0.00 0.00 0.00 4.94 -0.20 55 0 108 0
29MAY25 100.00 C 4.82 4.82 4.82 4.27 -0.19 55 10 139 0
29MAY25 102.50 C 0.00 0.00 0.00 3.67 -0.19 55 0 100 0
29MAY25 105.00 C 0.00 0.00 0.00 3.15 -0.19 55 0 173 0
29MAY25 107.50 C 0.00 0.00 0.00 2.62 -0.17 54 0 224 0
29MAY25 110.00 C 0.00 0.00 0.00 2.24 -0.16 54 0 146 0
29MAY25 112.50 C 0.00 0.00 0.00 1.91 -0.15 54 0 140 0
29MAY25 115.00 C 0.00 0.00 0.00 1.62 -0.14 54 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 1.37 -0.13 54 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 55.66 +0.20 51 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 54.67 +0.20 60 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 53.68 +0.20 61 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 52.69 +0.20 61 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 51.69 +0.19 0 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 50.70 +0.19 0 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 49.71 +0.19 0 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 48.72 +0.19 49 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 47.73 +0.19 51 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 46.74 +0.19 51 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 45.75 +0.19 50 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 44.77 +0.19 53 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 43.78 +0.19 52 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 42.80 +0.19 53 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 41.82 +0.19 53 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 40.83 +0.17 52 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 39.86 +0.18 53 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 38.89 +0.17 53 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 37.92 +0.17 53 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 36.95 +0.16 52 0 1 0
27JUN25 52.50 C 0.00 0.00 0.00 34.57 +0.14 53 0 35 0
27JUN25 55.00 C 0.00 0.00 0.00 32.22 +0.11 53 0 76 0
27JUN25 57.50 C 0.00 0.00 0.00 29.92 +0.08 53 0 4 0
27JUN25 60.00 C 0.00 0.00 0.00 27.70 +0.07 53 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 25.55 +0.03 53 0 70 0
27JUN25 65.00 C 0.00 0.00 0.00 23.48 -0.01 53 0 19 0
27JUN25 67.50 C 0.00 0.00 0.00 21.50 -0.03 53 0 68 0
27JUN25 70.00 C 0.00 0.00 0.00 19.44 -0.27 51 0 105 0
27JUN25 72.50 C 0.00 0.00 0.00 17.84 -0.12 53 0 120 0
27JUN25 75.00 C 0.00 0.00 0.00 16.20 -0.13 53 0 50 0
27JUN25 77.50 C 0.00 0.00 0.00 14.59 -0.15 52 0 0 0
27JUN25 80.00 C 13.10 13.10 13.10 13.19 -0.18 53 5 41 +5
27JUN25 82.50 C 0.00 0.00 0.00 11.88 -0.12 53 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 10.60 -0.23 53 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 9.55 -0.22 53 0 4 0
27JUN25 90.00 C 9.20 9.20 9.20 8.60 -0.21 53 10 18 +10
27JUN25 92.50 C 0.00 0.00 0.00 7.75 -0.21 54 0 62 0
27JUN25 95.00 C 0.00 0.00 0.00 6.90 -0.26 54 0 539 0
27JUN25 97.50 C 0.00 0.00 0.00 6.11 -0.26 54 0 19 0
27JUN25 100.00 C 0.00 0.00 0.00 5.41 -0.26 54 0 85 0
27JUN25 102.50 C 0.00 0.00 0.00 4.75 -0.25 54 0 25 0
27JUN25 105.00 C 0.00 0.00 0.00 4.21 -0.25 53 0 79 0
27JUN25 107.50 C 0.00 0.00 0.00 3.56 -0.25 53 0 121 0
27JUN25 110.00 C 4.00 4.00 4.00 3.25 -0.12 53 1 17 +1
27JUN25 112.50 C 0.00 0.00 0.00 2.76 -0.22 53 0 30 0
27JUN25 115.00 C 0.00 0.00 0.00 2.40 -0.20 53 0 0 0
27JUN25 117.50 C 0.00 0.00 0.00 2.12 -0.19 53 0 3 0
29SEP25 34.00 C 0.00 0.00 0.00 52.72 +0.18 53 0 5 0
29SEP25 35.00 C 0.00 0.00 0.00 51.74 +0.18 53 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 50.77 +0.17 53 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 49.80 +0.16 53 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 48.84 +0.16 52 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 47.89 +0.15 53 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 46.95 +0.15 53 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 46.01 +0.15 53 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 45.07 +0.14 53 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 44.14 +0.13 53 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 43.22 +0.13 53 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 42.30 +0.12 53 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 41.38 +0.09 53 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 40.49 +0.09 53 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 39.60 +0.10 53 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 38.70 +0.07 53 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 37.82 +0.05 53 0 3 0
29SEP25 52.50 C 0.00 0.00 0.00 35.68 +0.05 53 0 9 0
29SEP25 55.00 C 0.00 0.00 0.00 33.60 0.00 53 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 31.56 -0.03 53 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 29.64 -0.06 53 0 14 0
29SEP25 62.50 C 0.00 0.00 0.00 27.74 -0.10 53 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 25.98 -0.13 53 0 130 0
29SEP25 67.50 C 0.00 0.00 0.00 24.24 -0.15 53 0 15 0
29SEP25 70.00 C 0.00 0.00 0.00 22.65 -0.19 53 0 27 0
29SEP25 72.50 C 0.00 0.00 0.00 21.09 -0.19 53 0 101 0
29SEP25 75.00 C 0.00 0.00 0.00 19.64 -0.24 53 0 73 0
29SEP25 77.50 C 0.00 0.00 0.00 18.26 -0.25 53 0 24 0
29SEP25 80.00 C 0.00 0.00 0.00 16.93 -0.29 53 0 34 0
29SEP25 82.50 C 0.00 0.00 0.00 15.75 -0.29 53 0 31 0
29SEP25 85.00 C 0.00 0.00 0.00 14.36 -0.51 52 0 119 0
29SEP25 87.50 C 0.00 0.00 0.00 13.51 -0.32 53 0 15 0
29SEP25 90.00 C 0.00 0.00 0.00 12.52 -0.33 53 0 5 0
29SEP25 92.50 C 0.00 0.00 0.00 11.53 -0.34 53 0 15 0
29SEP25 95.00 C 0.00 0.00 0.00 10.69 -0.35 53 0 38 0
29SEP25 97.50 C 0.00 0.00 0.00 9.88 -0.36 53 0 0 0
29SEP25 100.00 C 9.20 9.20 9.20 9.08 -0.36 53 1 36 0
29SEP25 102.50 C 0.00 0.00 0.00 8.41 -0.34 53 0 40 0
29SEP25 105.00 C 0.00 0.00 0.00 7.77 -0.35 53 0 23 0
29SEP25 107.50 C 0.00 0.00 0.00 7.13 -0.36 53 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 6.57 -0.33 53 0 10 0
29SEP25 112.50 C 0.00 0.00 0.00 6.08 -0.34 53 0 9 0
29SEP25 115.00 C 0.00 0.00 0.00 5.76 -0.17 53 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 5.10 -0.35 53 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 43.29 +0.04 53 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 42.45 +0.04 53 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 41.60 +0.04 53 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 40.76 +0.02 53 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 39.94 -0.01 53 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 39.14 -0.01 53 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 37.14 -0.02 53 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 35.24 -0.07 53 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 33.38 -0.08 53 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.60 -0.15 53 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 29.90 -0.16 53 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 28.23 -0.22 53 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.71 -0.22 53 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 25.19 -0.23 53 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 23.77 -0.29 53 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 22.44 -0.30 53 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 21.10 -0.31 53 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 19.91 -0.35 53 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 18.77 -0.36 53 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 17.63 -0.37 53 0 4 0
30DEC25 87.50 C 0.00 0.00 0.00 16.61 -0.39 53 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 15.66 -0.40 53 0 1 0
30DEC25 92.50 C 0.00 0.00 0.00 14.70 -0.41 53 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 13.79 -0.41 53 0 2 0
30DEC25 97.50 C 0.00 0.00 0.00 13.02 -0.42 53 0 17 0
30DEC25 100.00 C 0.00 0.00 0.00 12.25 -0.43 53 0 2 0
30DEC25 102.50 C 0.00 0.00 0.00 11.47 -0.44 53 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 10.77 -0.42 53 0 15 0
30DEC25 107.50 C 0.00 0.00 0.00 10.17 -0.42 53 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 9.56 -0.43 53 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 8.95 -0.44 53 0 18 0
30DEC25 115.00 C 0.00 0.00 0.00 8.38 -0.41 53 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 7.92 -0.41 53 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.76 +0.84 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.28 +0.90 53 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.79 +0.91 53 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.37 +0.98 53 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 26.08 +1.01 53 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.78 +1.02 53 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 23.51 +1.06 53 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.41 +1.09 53 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 21.30 +1.10 53 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 20.19 +1.12 53 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 19.20 +1.12 53 0 29 0
30MAR26 90.00 C 0.00 0.00 0.00 18.28 +1.14 53 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 17.36 +1.16 53 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 16.44 +1.18 53 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 15.64 +1.14 53 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 14.90 +1.16 53 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 14.16 +1.18 53 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 13.41 +1.19 53 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 12.72 +1.11 53 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 12.13 +1.12 53 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 11.55 +1.14 53 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 10.96 +1.15 53 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 10.38 +1.12 53 0 0 0
TOTAL CALL 796 14,440 -17
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 218 0 5 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 205 0 15 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 199 0 2 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 187 0 24 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 176 0 5 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 171 0 3 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 166 0 14 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 161 0 41 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 152 0 30 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 147 0 30 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 143 0 43 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 139 0 43 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 134 0 76 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 126 0 37 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 123 0 104 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 119 0 95 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 115 0 238 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 220 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 151 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 104 0 206 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 151 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 115 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 193 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 131 0
28MAR25 60.00 P 0.03 0.03 0.03 0.01 -0.01 69 2 146 +1
28MAR25 62.50 P 0.00 0.00 0.00 0.02 -0.02 67 0 169 0
28MAR25 65.00 P 0.08 0.08 0.08 0.05 -0.03 67 1 322 -1
28MAR25 67.50 P 0.00 0.00 0.00 0.11 -0.07 66 0 295 0
28MAR25 70.00 P 0.23 0.23 0.22 0.22 -0.11 66 21 340 +10
28MAR25 72.50 P 0.35 0.39 0.35 0.39 -0.18 65 38 251 +23
28MAR25 75.00 P 0.88 0.88 0.62 0.69 -0.22 65 30 343 +28
28MAR25 77.50 P 1.29 1.29 1.02 1.13 -0.30 65 4 187 +3
28MAR25 80.00 P 2.02 2.09 1.60 1.75 -0.36 65 11 406 +2
28MAR25 82.50 P 3.19 3.19 2.26 2.58 -0.44 65 20 259 -20
28MAR25 85.00 P 4.15 4.15 3.20 3.65 -0.41 65 14 551 -6
28MAR25 87.50 P 4.97 4.97 4.85 4.97 -0.57 65 4 194 0
28MAR25 90.00 P 0.00 0.00 0.00 6.50 -0.48 65 0 231 0
28MAR25 92.50 P 9.30 9.30 9.30 8.33 -0.35 67 10 210 0
28MAR25 95.00 P 0.00 0.00 0.00 10.10 -0.46 66 0 46 0
28MAR25 97.50 P 0.00 0.00 0.00 12.13 -0.43 66 0 53 0
28MAR25 100.00 P 0.00 0.00 0.00 14.29 -0.39 66 0 72 0
28MAR25 102.50 P 0.00 0.00 0.00 16.54 -0.35 66 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 18.87 -0.31 66 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 21.25 -0.29 66 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 23.68 -0.26 66 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 26.13 -0.24 66 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 28.61 -0.22 66 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 31.10 -0.21 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 76 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 22 0
29APR25 52.50 P 0.00 0.00 0.00 0.03 -0.01 57 0 13 0
29APR25 55.00 P 0.00 0.00 0.00 0.05 -0.02 56 0 19 0
29APR25 57.50 P 0.00 0.00 0.00 0.10 -0.03 56 0 232 0
29APR25 60.00 P 0.00 0.00 0.00 0.18 -0.05 56 0 313 0
29APR25 62.50 P 0.00 0.00 0.00 0.31 -0.07 56 0 95 0
29APR25 65.00 P 0.00 0.00 0.00 0.49 -0.10 56 0 126 0
29APR25 67.50 P 0.78 0.78 0.78 0.74 -0.14 56 2 171 -2
29APR25 70.00 P 1.24 1.24 0.88 1.09 -0.15 55 92 296 +75
29APR25 72.50 P 1.46 1.46 1.46 1.55 -0.19 55 15 99 +15
29APR25 75.00 P 2.36 2.36 1.80 2.13 -0.23 55 3 94 +1
29APR25 77.50 P 3.02 3.03 2.43 2.83 -0.27 55 257 237 -124
29APR25 80.00 P 3.67 3.67 3.46 3.67 -0.30 55 18 70 -12
29APR25 82.50 P 4.62 4.62 4.57 4.68 -0.36 55 12 124 -10
29APR25 85.00 P 0.00 0.00 0.00 5.89 -0.38 55 0 321 0
29APR25 87.50 P 0.00 0.00 0.00 7.38 -0.26 57 0 403 0
29APR25 90.00 P 8.49 8.50 8.49 8.90 -0.26 57 18 180 -18
29APR25 92.50 P 10.13 10.13 10.13 10.33 -0.49 56 3 103 +3
29APR25 95.00 P 0.00 0.00 0.00 12.07 -0.38 56 0 39 0
29APR25 97.50 P 0.00 0.00 0.00 13.88 -0.37 56 0 24 0
29APR25 100.00 P 0.00 0.00 0.00 15.83 -0.37 56 0 3 0
29APR25 102.50 P 0.00 0.00 0.00 17.85 -0.35 56 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 19.95 -0.35 56 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 22.14 -0.32 56 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 24.36 -0.32 56 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 26.66 -0.30 56 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 28.99 -0.28 56 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 31.36 -0.27 56 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 19 0
29MAY25 50.00 P 0.00 0.00 0.00 0.07 -0.02 54 0 1 0
29MAY25 52.50 P 0.00 0.00 0.00 0.12 -0.04 54 0 2 0
29MAY25 55.00 P 0.00 0.00 0.00 0.21 -0.05 54 0 2 0
29MAY25 57.50 P 0.00 0.00 0.00 0.34 -0.06 54 0 30 0
29MAY25 60.00 P 0.00 0.00 0.00 0.52 -0.08 54 0 4 0
29MAY25 62.50 P 0.00 0.00 0.00 0.76 -0.11 54 0 12 0
29MAY25 65.00 P 0.00 0.00 0.00 1.08 -0.15 54 0 63 0
29MAY25 67.50 P 0.00 0.00 0.00 1.43 -0.18 53 0 24 0
29MAY25 70.00 P 1.89 1.89 1.89 1.94 -0.18 53 2 35 0
29MAY25 72.50 P 2.31 2.31 2.31 2.54 -0.23 53 6 137 0
29MAY25 75.00 P 3.45 3.45 3.45 3.24 -0.26 53 1 39 +1
29MAY25 77.50 P 4.28 4.28 3.99 4.06 -0.28 53 15 145 -5
29MAY25 80.00 P 0.00 0.00 0.00 5.07 -0.31 53 0 101 0
29MAY25 82.50 P 0.00 0.00 0.00 6.26 -0.25 54 0 104 0
29MAY25 85.00 P 7.60 7.60 7.60 7.55 -0.24 54 1 697 +1
29MAY25 87.50 P 0.00 0.00 0.00 8.96 -0.26 55 0 588 0
29MAY25 90.00 P 0.00 0.00 0.00 10.50 -0.22 55 0 136 0
29MAY25 92.50 P 0.00 0.00 0.00 12.05 -0.13 55 0 92 0
29MAY25 95.00 P 0.00 0.00 0.00 13.45 -0.39 54 0 103 0
29MAY25 97.50 P 0.00 0.00 0.00 15.23 -0.38 54 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 17.05 -0.38 54 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 19.00 -0.37 54 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 20.98 -0.37 54 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 23.06 -0.36 54 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 25.18 -0.35 54 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 27.37 -0.33 54 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 29.59 -0.33 54 0 70 0
29MAY25 117.50 P 0.00 0.00 0.00 31.87 -0.30 54 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 61 0 19 0
27JUN25 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
27JUN25 36.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 52 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 20 0
27JUN25 41.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 15 0
27JUN25 43.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 20 0
27JUN25 44.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 50 0
27JUN25 45.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 16 0
27JUN25 46.00 P 0.00 0.00 0.00 0.08 -0.02 53 0 2 0
27JUN25 47.00 P 0.00 0.00 0.00 0.10 -0.03 53 0 6 0
27JUN25 48.00 P 0.00 0.00 0.00 0.12 -0.04 53 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.15 -0.04 53 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.19 -0.04 53 0 133 0
27JUN25 52.50 P 0.00 0.00 0.00 0.29 -0.07 53 0 30 0
27JUN25 55.00 P 0.00 0.00 0.00 0.45 -0.09 53 0 18 0
27JUN25 57.50 P 0.00 0.00 0.00 0.65 -0.12 53 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 0.93 -0.13 53 0 7 0
27JUN25 62.50 P 0.00 0.00 0.00 1.28 -0.17 53 0 15 0
27JUN25 65.00 P 0.00 0.00 0.00 1.70 -0.22 53 0 18 0
27JUN25 67.50 P 0.00 0.00 0.00 2.16 -0.22 52 0 15 0
27JUN25 70.00 P 0.00 0.00 0.00 2.77 -0.26 52 0 125 0
27JUN25 72.50 P 0.00 0.00 0.00 3.45 -0.30 52 0 86 0
27JUN25 75.00 P 0.00 0.00 0.00 4.28 -0.31 52 0 21 0
27JUN25 77.50 P 0.00 0.00 0.00 5.18 -0.35 52 0 44 0
27JUN25 80.00 P 0.00 0.00 0.00 6.28 -0.27 52 0 250 0
27JUN25 82.50 P 0.00 0.00 0.00 7.49 -0.22 52 0 43 0
27JUN25 85.00 P 0.00 0.00 0.00 8.70 -0.33 52 0 28 0
27JUN25 87.50 P 0.00 0.00 0.00 10.13 -0.45 52 0 22 0
27JUN25 90.00 P 0.00 0.00 0.00 11.67 -0.30 53 0 75 0
27JUN25 92.50 P 0.00 0.00 0.00 13.26 -0.32 53 0 500 0
27JUN25 95.00 P 0.00 0.00 0.00 14.81 -0.45 53 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 16.53 -0.44 53 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 18.33 -0.45 53 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 20.18 -0.43 53 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 22.14 -0.44 53 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 24.11 -0.43 53 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 26.18 -0.41 53 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 28.28 -0.41 53 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 30.42 -0.38 53 0 50 0
27JUN25 117.50 P 0.00 0.00 0.00 32.62 -0.38 53 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 15 0
29SEP25 35.00 P 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 0.08 -0.03 52 0 3 0
29SEP25 37.00 P 0.00 0.00 0.00 0.10 -0.03 52 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.13 -0.03 53 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 0.15 -0.05 52 0 12 0
29SEP25 40.00 P 0.00 0.00 0.00 0.19 -0.05 53 0 74 0
29SEP25 41.00 P 0.00 0.00 0.00 0.23 -0.04 53 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 0.27 -0.06 53 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 0.32 -0.07 53 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 0.38 -0.07 53 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.43 -0.08 53 0 19 0
29SEP25 46.00 P 0.00 0.00 0.00 0.50 -0.10 53 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.58 -0.11 53 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.67 -0.10 53 0 1 0
29SEP25 49.00 P 0.00 0.00 0.00 0.75 -0.13 53 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.86 -0.14 53 0 22 0
29SEP25 52.50 P 0.00 0.00 0.00 1.16 -0.15 53 0 1 0
29SEP25 55.00 P 0.00 0.00 0.00 1.53 -0.19 53 0 3 0
29SEP25 57.50 P 0.00 0.00 0.00 1.94 -0.22 53 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 2.47 -0.25 53 0 15 0
29SEP25 62.50 P 0.00 0.00 0.00 3.02 -0.30 53 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 3.72 -0.32 53 0 23 0
29SEP25 67.50 P 0.00 0.00 0.00 4.43 -0.35 53 0 16 0
29SEP25 70.00 P 0.00 0.00 0.00 5.30 -0.38 53 0 16 0
29SEP25 72.50 P 0.00 0.00 0.00 6.19 -0.39 53 0 17 0
29SEP25 75.00 P 0.00 0.00 0.00 7.21 -0.43 53 0 21 0
29SEP25 77.50 P 0.00 0.00 0.00 8.29 -0.44 53 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 9.43 -0.48 53 0 1 0
29SEP25 82.50 P 0.00 0.00 0.00 10.71 -0.49 53 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 11.99 -0.50 53 0 12 0
29SEP25 87.50 P 0.00 0.00 0.00 13.41 -0.52 53 0 24 0
29SEP25 90.00 P 0.00 0.00 0.00 14.89 -0.52 53 0 36 0
29SEP25 92.50 P 0.00 0.00 0.00 16.38 -0.53 53 0 39 0
29SEP25 95.00 P 0.00 0.00 0.00 18.01 -0.54 53 0 13 0
29SEP25 97.50 P 0.00 0.00 0.00 19.68 -0.55 53 0 23 0
29SEP25 100.00 P 0.00 0.00 0.00 21.36 -0.55 53 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 23.18 -0.53 53 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 25.02 -0.54 53 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 26.87 -0.54 53 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 28.81 -0.51 53 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 30.80 -0.52 53 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 32.80 -0.52 53 0 30 0
29SEP25 117.50 P 0.00 0.00 0.00 34.82 -0.52 53 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.99 -0.15 53 0 71 0
30DEC25 46.00 P 0.00 0.00 0.00 1.12 -0.15 53 0 17 0
30DEC25 47.00 P 0.00 0.00 0.00 1.24 -0.16 53 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 1.37 -0.18 53 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 1.52 -0.20 53 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 1.69 -0.21 53 0 59 0
30DEC25 52.50 P 0.00 0.00 0.00 2.12 -0.22 53 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 2.64 -0.28 53 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 3.21 -0.29 53 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 3.87 -0.34 53 0 1 0
30DEC25 62.50 P 0.00 0.00 0.00 4.60 -0.35 53 0 52 0
30DEC25 65.00 P 0.00 0.00 0.00 5.37 -0.41 53 0 53 0
30DEC25 67.50 P 0.00 0.00 0.00 6.28 -0.42 53 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 7.19 -0.44 53 0 15 0
30DEC25 72.50 P 0.00 0.00 0.00 8.23 -0.48 53 0 11 0
30DEC25 75.00 P 0.00 0.00 0.00 9.33 -0.49 53 0 45 0
30DEC25 77.50 P 0.00 0.00 0.00 10.44 -0.51 53 0 49 0
30DEC25 80.00 P 0.00 0.00 0.00 11.70 -0.55 53 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 13.00 -0.56 53 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 14.32 -0.56 53 0 15 0
30DEC25 87.50 P 14.65 14.65 14.65 15.76 -0.58 53 15 30 +15
30DEC25 90.00 P 0.00 0.00 0.00 17.26 -0.59 53 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 18.77 -0.60 53 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 20.33 -0.60 53 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 22.01 -0.62 53 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 23.71 -0.62 53 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 25.41 -0.63 53 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 27.20 -0.61 53 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 29.06 -0.61 53 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.93 -0.61 53 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 32.81 -0.62 53 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 34.74 -0.59 53 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 36.76 -0.58 53 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 5.91 +0.66 53 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 6.84 +0.71 53 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 7.77 +0.73 53 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.52 +0.54 52 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 9.90 +0.82 53 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.03 +0.84 53 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 11.84 +0.51 52 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.52 +0.90 53 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.40 +0.47 51 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 16.18 +0.93 53 0 20 0
30MAR26 87.50 P 0.00 0.00 0.00 17.63 +0.93 53 0 20 0
30MAR26 90.00 P 0.00 0.00 0.00 18.58 +0.40 51 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 20.05 +0.29 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.55 +0.14 51 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 23.87 +0.94 53 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 25.58 +0.96 53 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 27.29 +0.96 53 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.01 +0.96 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.80 +0.90 53 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.67 +0.90 53 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.55 +0.90 53 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.45 +0.91 53 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.35 +0.85 53 0 0 0
TOTAL PUT 615 14,313 -20
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$ 19.50
28MAR25 11.50 C 0.00 0.00 0.00 8.02 +0.10 97 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 7.52 +0.10 86 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 7.02 +0.10 75 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 6.52 +0.10 53 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 6.02 +0.10 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 5.52 +0.10 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 5.02 +0.10 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 4.52 +0.10 0 0 1 0
28MAR25 15.50 C 0.00 0.00 0.00 4.02 +0.09 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 3.52 +0.09 0 0 2 0
28MAR25 16.50 C 0.00 0.00 0.00 3.03 +0.10 37 0 1 0
28MAR25 17.00 C 0.00 0.00 0.00 2.53 +0.09 30 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 2.04 +0.10 30 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 1.56 +0.08 28 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 1.17 +0.11 33 0 45 0
28MAR25 19.00 C 0.00 0.00 0.00 0.76 +0.03 29 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.48 +0.02 30 0 44 0
28MAR25 20.00 C 0.31 0.31 0.31 0.29 +0.01 31 1 96 +1
28MAR25 21.00 C 0.11 0.11 0.11 0.07 -0.01 31 2 284 +2
28MAR25 22.00 C 0.00 0.00 0.00 0.02 0.00 33 0 153 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 74 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 12 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 4.58 +0.10 30 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 4.09 +0.10 31 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 3.60 +0.09 29 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 3.12 +0.08 29 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 2.66 +0.08 29 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 2.23 +0.09 29 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 1.80 +0.06 28 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 1.44 +0.06 28 0 30 0
29APR25 19.00 C 0.00 0.00 0.00 1.11 +0.02 28 0 16 0
29APR25 19.50 C 0.00 0.00 0.00 0.85 +0.02 29 0 90 0
29APR25 20.00 C 0.00 0.00 0.00 0.63 +0.01 29 0 183 0
29APR25 21.00 C 0.00 0.00 0.00 0.34 +0.01 30 0 80 0
29APR25 22.00 C 0.00 0.00 0.00 0.15 0.00 29 0 123 0
29APR25 23.00 C 0.00 0.00 0.00 0.07 0.00 30 0 30 0
29APR25 24.00 C 0.07 0.07 0.07 0.03 0.00 30 16 74 -16
29APR25 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 4.64 +0.09 28 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 4.17 +0.09 30 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 3.70 +0.09 29 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 3.25 +0.08 29 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 2.82 +0.07 29 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 2.42 +0.07 29 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 2.04 +0.06 29 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 1.70 +0.05 29 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 1.37 +0.02 28 0 15 0
29MAY25 19.50 C 0.00 0.00 0.00 1.12 +0.02 29 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.91 +0.03 29 0 8 0
29MAY25 21.00 C 0.58 0.58 0.58 0.57 +0.01 30 5 110 +5
29MAY25 22.00 C 0.00 0.00 0.00 0.33 0.00 30 0 60 0
29MAY25 23.00 C 0.00 0.00 0.00 0.18 0.00 29 0 15 0
29MAY25 24.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.01 0.00 29 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 35 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 8.12 +0.10 38 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 7.62 +0.09 0 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 7.13 +0.10 31 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 6.63 +0.09 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 6.14 +0.10 25 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.65 +0.10 29 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 5.16 +0.10 28 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.67 +0.10 27 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 4.19 +0.09 27 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.73 +0.10 28 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 3.28 +0.10 28 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 2.85 +0.09 28 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 2.45 +0.02 28 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 2.13 +0.08 30 0 13 0
27JUN25 18.50 C 0.00 0.00 0.00 1.78 +0.08 29 0 53 0
27JUN25 19.00 C 0.00 0.00 0.00 1.47 +0.08 29 0 10 0
27JUN25 19.50 C 0.00 0.00 0.00 1.20 +0.07 29 0 25 0
27JUN25 20.00 C 0.00 0.00 0.00 0.96 +0.06 28 0 98 0
27JUN25 21.00 C 0.00 0.00 0.00 0.59 +0.03 28 0 135 0
27JUN25 22.00 C 0.00 0.00 0.00 0.35 +0.02 28 0 30 0
27JUN25 23.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 2 0
27JUN25 24.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 1 0
27JUN25 25.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 8.12 +0.10 37 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 7.62 +0.09 0 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 7.13 +0.10 31 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 6.64 +0.10 32 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 6.15 +0.10 32 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.66 +0.09 30 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 5.18 +0.09 30 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 4.71 +0.08 30 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 4.26 +0.08 30 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.83 +0.08 30 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 3.42 +0.08 30 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 3.03 +0.08 30 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.67 +0.06 30 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.34 +0.06 30 0 59 0
29SEP25 18.50 C 0.00 0.00 0.00 2.04 +0.05 30 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.78 +0.05 30 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.58 +0.04 31 0 0 0
29SEP25 20.00 C 1.41 1.41 1.41 1.33 +0.04 30 8 21 +8
29SEP25 21.00 C 0.00 0.00 0.00 0.98 +0.03 30 0 68 0
29SEP25 22.00 C 0.00 0.00 0.00 0.71 +0.02 30 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.51 +0.02 30 0 55 0
29SEP25 24.00 C 0.00 0.00 0.00 0.37 +0.02 30 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.26 +0.01 30 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 0.18 0.00 30 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.78 +0.09 30 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.36 +0.09 30 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.96 +0.08 30 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.58 +0.07 30 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.24 +0.07 30 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.92 +0.07 30 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.63 +0.06 30 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.35 +0.05 30 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.12 +0.05 30 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.95 +0.05 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.69 +0.03 30 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 1.35 +0.03 30 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 1.06 +0.02 30 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.83 +0.02 30 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.51 +0.01 30 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.39 +0.01 30 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.17 0.00 30 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.89 +0.07 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.51 +0.07 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.15 +0.07 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.81 +0.06 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.50 +0.06 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.20 +0.05 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.94 +0.05 30 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.68 +0.04 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.46 +0.04 30 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.31 +0.04 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.04 +0.03 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.68 +0.02 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.39 +0.02 30 0 2 0
30MAR26 23.00 C 0.00 0.00 0.00 1.14 +0.02 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.93 +0.02 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.75 +0.01 30 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.61 +0.01 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.40 +0.01 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.26 +0.01 30 0 0 0
TOTAL CALL 32 2,269 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 14 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 36 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
28MAR25 17.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 39 0
28MAR25 18.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 136 0
28MAR25 18.50 P 0.00 0.00 0.00 0.12 -0.04 31 0 144 0
28MAR25 19.00 P 0.32 0.32 0.23 0.24 -0.07 30 5 133 -3
28MAR25 19.50 P 0.46 0.46 0.46 0.46 -0.10 31 1 231 -1
28MAR25 20.00 P 0.00 0.00 0.00 0.77 -0.10 32 0 138 0
28MAR25 21.00 P 0.00 0.00 0.00 1.59 -0.10 36 0 377 0
28MAR25 22.00 P 0.00 0.00 0.00 2.53 -0.07 40 0 20 0
28MAR25 23.00 P 0.00 0.00 0.00 3.50 -0.10 0 0 9 0
28MAR25 24.00 P 0.00 0.00 0.00 4.50 -0.10 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 5.50 -0.10 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 6.50 -0.10 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 7.50 -0.10 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 8.50 -0.10 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 9.50 -0.10 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 10.50 -0.10 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 11.50 -0.10 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 12.50 -0.10 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 13.50 -0.10 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 4 0
29APR25 16.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 18 0
29APR25 17.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 20 0
29APR25 17.50 P 0.00 0.00 0.00 0.14 -0.03 29 0 10 0
29APR25 18.00 P 0.25 0.25 0.25 0.23 -0.03 29 80 189 +80
29APR25 18.50 P 0.39 0.39 0.39 0.36 -0.07 29 20 198 -20
29APR25 19.00 P 0.00 0.00 0.00 0.54 -0.07 29 0 64 0
29APR25 19.50 P 0.83 0.83 0.81 0.79 -0.06 30 20 328 -17
29APR25 20.00 P 0.00 0.00 0.00 1.07 -0.08 30 0 147 0
29APR25 21.00 P 0.00 0.00 0.00 1.80 -0.08 32 0 45 0
29APR25 22.00 P 0.00 0.00 0.00 2.64 -0.03 33 0 9 0
29APR25 23.00 P 0.00 0.00 0.00 3.51 -0.10 29 0 1 0
29APR25 24.00 P 0.00 0.00 0.00 4.50 -0.10 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 5.50 -0.10 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 6.50 -0.10 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 7.50 -0.10 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 8.50 -0.10 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 9.50 -0.10 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 10.50 -0.10 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 11.50 -0.10 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 8 0
29MAY25 15.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 12 0
29MAY25 16.50 P 0.00 0.00 0.00 0.12 -0.02 30 0 19 0
29MAY25 17.00 P 0.00 0.00 0.00 0.18 -0.03 29 0 24 0
29MAY25 17.50 P 0.00 0.00 0.00 0.27 -0.05 29 0 31 0
29MAY25 18.00 P 0.00 0.00 0.00 0.39 -0.06 29 0 31 0
29MAY25 18.50 P 0.00 0.00 0.00 0.56 -0.05 29 0 26 0
29MAY25 19.00 P 0.00 0.00 0.00 0.75 -0.06 29 0 13 0
29MAY25 19.50 P 0.00 0.00 0.00 1.00 -0.06 30 0 7 0
29MAY25 20.00 P 0.00 0.00 0.00 1.28 -0.06 30 0 50 0
29MAY25 21.00 P 0.00 0.00 0.00 1.96 -0.08 31 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 2.75 -0.04 32 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 3.56 -0.10 29 0 9 0
29MAY25 24.00 P 0.00 0.00 0.00 4.51 -0.10 29 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 5.50 -0.10 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 6.50 -0.10 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 7.50 -0.10 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 8.50 -0.10 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 9.50 -0.10 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 10.50 -0.10 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.02 0.00 27 0 5 0
27JUN25 14.50 P 0.00 0.00 0.00 0.04 0.00 27 0 4 0
27JUN25 15.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 19 0
27JUN25 15.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 4 0
27JUN25 16.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 22 0
27JUN25 16.50 P 0.00 0.00 0.00 0.29 -0.01 28 0 15 0
27JUN25 17.00 P 0.00 0.00 0.00 0.40 -0.03 27 0 3 0
27JUN25 17.50 P 0.00 0.00 0.00 0.54 -0.04 27 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.73 -0.02 27 0 4 0
27JUN25 18.50 P 0.00 0.00 0.00 0.95 -0.03 27 0 1 0
27JUN25 19.00 P 0.00 0.00 0.00 1.20 -0.03 27 0 2 0
27JUN25 19.50 P 0.00 0.00 0.00 1.49 -0.04 26 0 30 0
27JUN25 20.00 P 0.00 0.00 0.00 1.81 -0.04 26 0 52 0
27JUN25 21.00 P 0.00 0.00 0.00 2.52 -0.06 25 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 3.32 -0.18 23 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 4.31 -0.09 27 0 2 0
27JUN25 24.00 P 0.00 0.00 0.00 5.25 -0.08 28 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.20 -0.09 27 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.18 -0.09 29 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.16 -0.09 29 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.14 -0.10 26 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.13 -0.10 29 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.12 -0.09 31 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 12.11 -0.09 34 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 13.10 -0.09 36 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 14.09 -0.09 38 0 0 0
29SEP25 11.50 P 0.08 0.08 0.08 0.02 0.00 31 9 49 0
29SEP25 12.00 P 0.00 0.00 0.00 0.03 0.00 31 0 15 0
29SEP25 12.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 115 0
29SEP25 13.00 P 0.16 0.16 0.16 0.07 0.00 30 5 15 -5
29SEP25 13.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 103 0
29SEP25 14.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.29 -0.02 30 0 8 0
29SEP25 15.50 P 0.00 0.00 0.00 0.39 -0.02 30 0 15 0
29SEP25 16.00 P 0.53 0.53 0.52 0.51 -0.02 30 12 18 +12
29SEP25 16.50 P 0.00 0.00 0.00 0.65 -0.03 30 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.81 -0.04 30 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.01 -0.03 30 0 13 0
29SEP25 18.00 P 0.00 0.00 0.00 1.22 -0.05 30 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.46 -0.04 30 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 1.73 -0.05 30 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 1.95 -0.06 29 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 2.32 -0.06 30 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 3.00 -0.07 30 0 2 0
29SEP25 22.00 P 0.00 0.00 0.00 3.76 -0.07 30 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.58 -0.07 30 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.44 -0.08 30 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.34 -0.09 30 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.27 -0.09 30 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.22 -0.09 30 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.18 -0.09 30 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.15 -0.10 29 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.13 -0.09 29 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 12.12 -0.09 31 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 13.10 -0.09 29 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 14.09 -0.09 31 0 0 0
30DEC25 15.00 P 0.49 0.49 0.49 0.46 -0.02 30 12 22 +12
30DEC25 15.50 P 0.00 0.00 0.00 0.58 -0.02 30 0 7 0
30DEC25 16.00 P 0.00 0.00 0.00 0.72 -0.03 30 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.88 -0.03 30 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.06 -0.04 30 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 1.26 -0.04 30 0 50 0
30DEC25 18.00 P 0.00 0.00 0.00 1.48 -0.05 30 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.72 -0.06 30 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.99 -0.06 30 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.20 -0.06 29 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.58 -0.06 30 0 5 0
30DEC25 21.00 P 0.00 0.00 0.00 3.24 -0.07 30 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.96 -0.08 30 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.74 -0.09 30 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.58 -0.09 30 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.45 -0.09 30 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.35 -0.09 30 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.28 -0.09 30 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.22 -0.10 30 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.18 -0.10 30 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.15 -0.10 30 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 12.13 -0.10 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.61 -0.02 30 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.74 -0.03 30 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.89 -0.04 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.06 -0.04 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.25 -0.05 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.46 -0.05 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.69 -0.05 30 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 1.93 -0.05 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.20 -0.06 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.40 -0.06 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.78 -0.06 30 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.42 -0.07 30 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.13 -0.08 30 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.89 -0.09 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.70 -0.09 30 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.55 -0.09 30 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.43 -0.09 30 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.34 -0.09 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.27 -0.09 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.22 -0.09 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.18 -0.09 30 0 0 0
TOTAL PUT 164 3,219 +58
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$ 1.88
28MAR25 0.45 C 0.00 0.00 0.00 1.43 +0.09 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 1.38 +0.09 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 1.33 +0.09 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 1.23 +0.09 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
28MAR25 0.75 C 0.00 0.00 0.00 1.13 +0.09 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
28MAR25 0.85 C 0.00 0.00 0.00 1.03 +0.09 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
28MAR25 0.95 C 0.00 0.00 0.00 0.93 +0.09 0 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.88 +0.09 0 0 0 0
28MAR25 1.05 C 0.00 0.00 0.00 0.83 +0.09 0 0 0 0
28MAR25 1.10 C 0.00 0.00 0.00 0.78 +0.09 0 0 0 0
28MAR25 1.15 C 0.00 0.00 0.00 0.73 +0.09 0 0 0 0
28MAR25 1.20 C 0.00 0.00 0.00 0.68 +0.08 0 0 0 0
28MAR25 1.25 C 0.00 0.00 0.00 0.64 +0.09 127 0 28 0
28MAR25 1.30 C 0.00 0.00 0.00 0.59 +0.09 117 0 0 0
28MAR25 1.35 C 0.00 0.00 0.00 0.54 +0.08 106 0 48 0
28MAR25 1.40 C 0.00 0.00 0.00 0.50 +0.08 118 0 0 0
28MAR25 1.45 C 0.00 0.00 0.00 0.46 +0.08 122 0 0 0
28MAR25 1.50 C 0.00 0.00 0.00 0.41 +0.07 110 0 11 0
28MAR25 1.55 C 0.36 0.36 0.36 0.37 +0.06 111 19 26 -19
28MAR25 1.60 C 0.00 0.00 0.00 0.33 +0.06 109 0 31 0
28MAR25 1.65 C 0.00 0.00 0.00 0.29 +0.05 105 0 44 0
28MAR25 1.70 C 0.24 0.25 0.24 0.26 +0.05 108 15 13 -1
28MAR25 1.75 C 0.00 0.00 0.00 0.23 +0.05 109 0 2 0
28MAR25 1.80 C 0.00 0.00 0.00 0.21 +0.05 115 0 604 0
28MAR25 1.85 C 0.00 0.00 0.00 0.18 +0.05 112 0 414 0
28MAR25 1.90 C 0.11 0.16 0.11 0.16 +0.04 114 15 2,096 +8
28MAR25 1.95 C 0.14 0.15 0.14 0.14 +0.04 114 56 379 0
28MAR25 2.00 C 0.10 0.13 0.10 0.12 +0.04 113 81 520 +5
28MAR25 2.10 C 0.10 0.10 0.10 0.09 +0.02 114 10 921 -10
28MAR25 2.20 C 0.06 0.07 0.06 0.06 +0.01 109 20 6,130 -2
28MAR25 2.30 C 0.00 0.00 0.00 0.05 +0.01 116 0 738 0
28MAR25 2.40 C 0.04 0.04 0.04 0.03 0.00 110 5 604 0
28MAR25 2.50 C 0.02 0.07 0.02 0.02 0.00 109 25 860 0
28MAR25 2.60 C 0.01 0.01 0.01 0.01 0.00 102 2 810 -2
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 111 0 224 0
28MAR25 2.80 C 0.02 0.02 0.02 0.01 0.00 119 2 421 -2
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 127 0 725 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,664 0
28MAR25 3.10 C 0.00 0.00 0.00 0.01 0.00 142 0 1,007 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 149 0 860 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 156 0 900 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 162 0 710 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 169 0 507 0
28MAR25 3.60 C 0.00 0.00 0.00 0.01 0.00 175 0 400 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 180 0 445 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 186 0 839 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 191 0 400 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 196 0 549 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 201 0 500 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 206 0 598 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 211 0 100 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 216 0 33 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 220 0 51 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 224 0 51 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 241 0 677 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 275 0 293 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 297 0 4 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 303 0 100 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 327 0 537 0
29APR25 0.85 C 0.00 0.00 0.00 1.04 +0.09 118 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.99 +0.09 109 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.94 +0.09 101 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.89 +0.08 94 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.85 +0.09 108 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.80 +0.08 100 0 0 0
29APR25 1.15 C 0.00 0.00 0.00 0.76 +0.08 106 0 0 0
29APR25 1.20 C 0.00 0.00 0.00 0.72 +0.08 109 0 0 0
29APR25 1.25 C 0.00 0.00 0.00 0.67 +0.07 101 0 0 0
29APR25 1.30 C 0.00 0.00 0.00 0.63 +0.07 101 0 0 0
29APR25 1.35 C 0.00 0.00 0.00 0.60 +0.08 108 0 0 0
29APR25 1.40 C 0.00 0.00 0.00 0.56 +0.07 106 0 0 0
29APR25 1.45 C 0.00 0.00 0.00 0.52 +0.07 103 0 0 0
29APR25 1.50 C 0.00 0.00 0.00 0.49 +0.07 105 0 0 0
29APR25 1.55 C 0.00 0.00 0.00 0.46 +0.07 106 0 0 0
29APR25 1.60 C 0.00 0.00 0.00 0.43 +0.06 107 0 15 0
29APR25 1.65 C 0.00 0.00 0.00 0.40 +0.06 106 0 10 0
29APR25 1.70 C 0.30 0.30 0.30 0.37 +0.06 105 6 1 -6
29APR25 1.75 C 0.00 0.00 0.00 0.34 +0.06 103 0 0 0
29APR25 1.80 C 0.27 0.30 0.27 0.32 +0.06 105 15 20 +11
29APR25 1.85 C 0.00 0.00 0.00 0.29 +0.05 103 0 0 0
29APR25 1.90 C 0.26 0.26 0.26 0.27 +0.05 103 1 32 +1
29APR25 1.95 C 0.00 0.00 0.00 0.25 +0.04 103 0 10 0
29APR25 2.00 C 0.00 0.00 0.00 0.23 +0.03 103 0 55 0
29APR25 2.10 C 0.19 0.19 0.19 0.20 +0.04 104 20 128 +10
29APR25 2.20 C 0.15 0.15 0.15 0.17 +0.03 104 5 438 -5
29APR25 2.30 C 0.16 0.16 0.16 0.14 +0.02 102 2 222 +2
29APR25 2.40 C 0.12 0.12 0.12 0.13 +0.03 107 1 162 +1
29APR25 2.50 C 0.00 0.00 0.00 0.10 +0.01 103 0 207 0
29APR25 2.60 C 0.00 0.00 0.00 0.09 +0.01 105 0 151 0
29APR25 2.70 C 0.00 0.00 0.00 0.07 +0.01 102 0 109 0
29APR25 2.80 C 0.00 0.00 0.00 0.06 +0.01 103 0 100 0
29APR25 2.90 C 0.00 0.00 0.00 0.05 +0.01 102 0 200 0
29APR25 3.00 C 0.00 0.00 0.00 0.04 +0.01 101 0 1,119 0
29APR25 3.10 C 0.00 0.00 0.00 0.03 +0.01 98 0 700 0
29APR25 3.20 C 0.00 0.00 0.00 0.02 +0.01 94 0 998 0
29MAY25 1.10 C 0.00 0.00 0.00 0.83 +0.08 103 0 0 0
29MAY25 1.15 C 0.00 0.00 0.00 0.79 +0.08 103 0 0 0
29MAY25 1.20 C 0.00 0.00 0.00 0.75 +0.07 102 0 0 0
29MAY25 1.25 C 0.00 0.00 0.00 0.72 +0.08 106 0 0 0
29MAY25 1.30 C 0.00 0.00 0.00 0.68 +0.07 104 0 0 0
29MAY25 1.35 C 0.00 0.00 0.00 0.65 +0.07 106 0 0 0
29MAY25 1.40 C 0.00 0.00 0.00 0.61 +0.07 103 0 0 0
29MAY25 1.45 C 0.00 0.00 0.00 0.58 +0.07 104 0 0 0
29MAY25 1.50 C 0.00 0.00 0.00 0.55 +0.06 104 0 0 0
29MAY25 1.55 C 0.00 0.00 0.00 0.52 +0.06 104 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.49 +0.06 103 0 0 0
29MAY25 1.65 C 0.00 0.00 0.00 0.47 +0.06 105 0 0 0
29MAY25 1.70 C 0.00 0.00 0.00 0.44 +0.05 103 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.42 +0.06 105 0 0 0
29MAY25 1.80 C 0.00 0.00 0.00 0.40 +0.06 106 0 0 0
29MAY25 1.85 C 0.00 0.00 0.00 0.37 +0.06 103 0 0 0
29MAY25 1.90 C 0.33 0.33 0.33 0.34 +0.04 100 1 1 +1
29MAY25 1.95 C 0.00 0.00 0.00 0.32 +0.04 100 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 0.31 +0.05 103 0 12 0
29MAY25 2.10 C 0.00 0.00 0.00 0.27 +0.04 101 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 0.24 +0.03 101 0 18 0
29MAY25 2.30 C 0.00 0.00 0.00 0.22 +0.04 103 0 12 0
29MAY25 2.40 C 0.00 0.00 0.00 0.19 +0.03 101 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.17 +0.02 102 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.15 +0.02 102 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.14 +0.02 104 0 236 0
29MAY25 2.80 C 0.00 0.00 0.00 0.13 +0.02 106 0 338 0
29MAY25 2.90 C 0.00 0.00 0.00 0.11 +0.02 104 0 19 0
29MAY25 3.00 C 0.08 0.08 0.08 0.09 +0.01 101 100 105 +100
29MAY25 3.10 C 0.00 0.00 0.00 0.08 +0.01 101 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.07 +0.01 100 0 5 0
27JUN25 0.45 C 0.00 0.00 0.00 1.44 +0.09 132 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 1.39 +0.09 120 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 1.34 +0.09 109 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 1.29 +0.09 100 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 1.24 +0.08 90 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 1.20 +0.09 109 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 1.15 +0.09 101 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 1.11 +0.09 108 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 1.07 +0.09 111 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 1.02 +0.08 104 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.98 +0.09 105 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 0.94 +0.08 105 0 0 0
27JUN25 1.05 C 0.00 0.00 0.00 0.90 +0.08 105 0 0 0
27JUN25 1.10 C 0.00 0.00 0.00 0.87 +0.09 109 0 0 0
27JUN25 1.15 C 0.00 0.00 0.00 0.83 +0.08 107 0 0 0
27JUN25 1.20 C 0.00 0.00 0.00 0.79 +0.08 105 0 0 0
27JUN25 1.25 C 0.00 0.00 0.00 0.76 +0.08 106 0 0 0
27JUN25 1.30 C 0.00 0.00 0.00 0.73 +0.08 107 0 0 0
27JUN25 1.35 C 0.00 0.00 0.00 0.70 +0.08 108 0 0 0
27JUN25 1.40 C 0.00 0.00 0.00 0.67 +0.08 108 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 0.64 +0.08 107 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 0.61 +0.08 107 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 0.58 +0.07 106 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 0.56 +0.08 107 0 86 0
27JUN25 1.65 C 0.00 0.00 0.00 0.53 +0.07 106 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 0.51 +0.07 107 0 20 0
27JUN25 1.75 C 0.00 0.00 0.00 0.49 +0.07 107 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.47 +0.07 108 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.45 +0.07 108 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.43 +0.08 108 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 0.39 +0.06 102 0 10 0
27JUN25 2.00 C 0.00 0.00 0.00 0.38 +0.06 104 0 13 0
27JUN25 2.10 C 0.00 0.00 0.00 0.34 +0.05 103 0 10 0
27JUN25 2.20 C 0.00 0.00 0.00 0.32 +0.06 105 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.29 +0.05 105 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.26 +0.04 104 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.24 +0.04 104 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.22 +0.03 105 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.20 +0.04 104 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.19 +0.04 106 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.17 +0.04 105 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.16 +0.04 106 0 77 0
27JUN25 3.10 C 0.00 0.00 0.00 0.14 +0.03 104 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.13 +0.03 105 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.12 +0.03 105 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.11 +0.03 105 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.10 +0.03 105 0 121 0
27JUN25 3.60 C 0.00 0.00 0.00 0.09 +0.03 104 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.08 +0.03 103 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.07 +0.03 102 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.06 +0.03 100 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.05 +0.03 98 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 0.04 +0.03 95 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.03 +0.02 91 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.02 +0.01 86 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 200 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 119 0 3,200 0
29SEP25 0.45 C 0.00 0.00 0.00 1.45 +0.09 110 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 1.40 +0.09 100 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 1.36 +0.09 106 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 1.32 +0.09 109 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 1.28 +0.09 110 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 1.24 +0.09 110 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 1.20 +0.09 109 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 1.16 +0.09 107 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 1.12 +0.09 106 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 1.09 +0.09 108 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 1.05 +0.09 106 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 1.02 +0.09 107 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.99 +0.09 108 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.96 +0.09 108 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.93 +0.09 108 0 0 0
29SEP25 1.20 C 0.00 0.00 0.00 0.90 +0.09 107 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.87 +0.08 107 0 0 0
29SEP25 1.30 C 0.00 0.00 0.00 0.84 +0.08 106 0 0 0
29SEP25 1.35 C 0.00 0.00 0.00 0.82 +0.09 107 0 0 0
29SEP25 1.40 C 0.00 0.00 0.00 0.79 +0.08 106 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 0.77 +0.08 107 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.74 +0.08 106 0 0 0
29SEP25 1.55 C 0.00 0.00 0.00 0.72 +0.08 106 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 0.70 +0.08 107 0 27 0
29SEP25 1.65 C 0.00 0.00 0.00 0.68 +0.08 107 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 0.66 +0.08 107 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 0.64 +0.08 107 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.62 +0.07 106 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 0.60 +0.07 106 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.59 +0.08 108 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.57 +0.07 107 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 0.55 +0.07 106 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.52 +0.07 106 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.49 +0.07 106 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.47 +0.07 107 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.44 +0.06 107 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.42 +0.07 107 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.39 +0.06 106 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.37 +0.05 106 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.35 +0.05 106 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.34 +0.06 107 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.32 +0.05 107 0 5 0
29SEP25 3.10 C 0.00 0.00 0.00 0.30 +0.05 106 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.29 +0.05 107 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.27 +0.04 106 0 3 0
29SEP25 3.40 C 0.00 0.00 0.00 0.26 +0.05 106 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.25 +0.05 107 0 4 0
29SEP25 3.60 C 0.00 0.00 0.00 0.24 +0.05 107 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.23 +0.05 108 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.21 +0.04 106 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.20 +0.04 106 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.19 +0.04 105 0 5 0
29SEP25 4.10 C 0.00 0.00 0.00 0.18 +0.04 105 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.17 +0.04 105 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.16 +0.04 104 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.15 +0.04 104 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.14 +0.04 103 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.13 +0.04 102 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.12 +0.04 101 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.11 +0.04 100 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.10 +0.04 99 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.09 +0.04 97 0 22 0
29SEP25 5.25 C 0.00 0.00 0.00 0.08 +0.04 97 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.07 +0.04 97 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.06 +0.04 96 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.05 +0.04 95 0 1 0
29SEP25 6.25 C 0.00 0.00 0.00 0.04 +0.03 93 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.03 +0.02 90 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.02 +0.01 86 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 84 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 1.18 +0.09 108 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 1.15 +0.09 108 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.12 +0.09 108 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.09 +0.09 108 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.06 +0.09 107 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.03 +0.09 106 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 1.01 +0.09 108 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.98 +0.09 106 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.96 +0.09 107 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.93 +0.08 106 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.91 +0.09 107 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.89 +0.09 107 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.87 +0.09 107 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.85 +0.09 107 0 0 0
30DEC25 1.55 C 0.00 0.00 0.00 0.83 +0.09 107 0 2 0
30DEC25 1.60 C 0.00 0.00 0.00 0.81 +0.09 107 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.79 +0.08 107 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.77 +0.08 107 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.75 +0.08 106 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.74 +0.08 107 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.72 +0.08 107 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.70 +0.08 106 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.69 +0.08 107 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.67 +0.08 106 0 25 0
30DEC25 2.10 C 0.00 0.00 0.00 0.64 +0.07 106 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.62 +0.08 107 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.59 +0.07 106 0 11 0
30DEC25 2.40 C 0.00 0.00 0.00 0.57 +0.08 107 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.54 +0.07 106 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.52 +0.07 106 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.50 +0.07 106 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.48 +0.06 106 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.47 +0.07 107 0 0 0
30DEC25 3.00 C 0.40 0.40 0.40 0.45 +0.07 107 10 42 +10
30DEC25 3.10 C 0.00 0.00 0.00 0.43 +0.06 106 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.42 +0.07 107 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.40 +0.06 107 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.39 +0.06 107 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.37 +0.06 106 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.36 +0.06 107 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.35 +0.06 107 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.34 +0.06 107 0 2 0
30MAR26 1.35 C 0.00 0.00 0.00 0.99 +0.09 107 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.97 +0.09 107 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.95 +0.09 107 0 0 0
30MAR26 1.50 C 0.00 0.00 0.00 0.93 +0.09 107 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.91 +0.09 106 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.89 +0.08 106 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.88 +0.09 107 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.86 +0.09 107 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.84 +0.08 106 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.83 +0.09 107 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.81 +0.08 106 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.80 +0.09 107 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.78 +0.08 106 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.77 +0.08 107 0 12 0
30MAR26 2.10 C 0.00 0.00 0.00 0.74 +0.08 106 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.72 +0.08 107 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.69 +0.08 106 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.67 +0.08 106 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.65 +0.08 107 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.63 +0.08 107 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.61 +0.08 107 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.59 +0.07 106 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.57 +0.07 106 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.56 +0.08 107 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.54 +0.07 107 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.52 +0.07 106 0 0 0
TOTAL CALL 411 36,765 +102
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 408 0 1 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 287 0 14 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 252 0 58 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 220 0 50 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 206 0 19 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAR25 1.05 P 0.00 0.00 0.00 0.01 0.00 180 0 21 0
28MAR25 1.10 P 0.00 0.00 0.00 0.01 0.00 168 0 10 0
28MAR25 1.15 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 1.20 P 0.00 0.00 0.00 0.01 0.00 144 0 90 0
28MAR25 1.25 P 0.00 0.00 0.00 0.01 0.00 133 0 212 0
28MAR25 1.30 P 0.00 0.00 0.00 0.01 0.00 122 0 185 0
28MAR25 1.35 P 0.00 0.00 0.00 0.01 -0.01 112 0 441 0
28MAR25 1.40 P 0.00 0.00 0.00 0.01 -0.02 102 0 76 0
28MAR25 1.45 P 0.00 0.00 0.00 0.02 -0.02 111 0 150 0
28MAR25 1.50 P 0.00 0.00 0.00 0.04 -0.01 125 0 197 0
28MAR25 1.55 P 0.04 0.04 0.04 0.05 -0.01 124 15 16 -15
28MAR25 1.60 P 0.00 0.00 0.00 0.06 -0.01 120 0 187 0
28MAR25 1.65 P 0.00 0.00 0.00 0.07 -0.03 116 0 124 0
28MAR25 1.70 P 0.00 0.00 0.00 0.09 -0.03 118 0 42 0
28MAR25 1.75 P 0.14 0.14 0.14 0.11 -0.03 118 20 149 -4
28MAR25 1.80 P 0.12 0.13 0.12 0.13 -0.03 117 8 313 -8
28MAR25 1.85 P 0.13 0.15 0.13 0.16 -0.04 120 7 33 0
28MAR25 1.90 P 0.19 0.19 0.19 0.19 -0.04 122 4 107 -4
28MAR25 1.95 P 0.19 0.22 0.19 0.22 -0.04 123 40 80 0
28MAR25 2.00 P 0.20 0.24 0.20 0.25 -0.05 122 9 137 +5
28MAR25 2.10 P 0.32 0.32 0.32 0.32 -0.06 123 1 293 -1
28MAR25 2.20 P 0.36 0.36 0.35 0.40 -0.06 128 6 633 +4
28MAR25 2.30 P 0.00 0.00 0.00 0.48 -0.07 128 0 6 0
28MAR25 2.40 P 0.00 0.00 0.00 0.57 -0.08 133 0 374 0
28MAR25 2.50 P 0.00 0.00 0.00 0.66 -0.06 136 0 24 0
28MAR25 2.60 P 0.00 0.00 0.00 0.76 -0.06 148 0 305 0
28MAR25 2.70 P 0.00 0.00 0.00 0.83 -0.08 117 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.93 -0.08 126 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.02 -0.09 0 0 40 0
28MAR25 3.00 P 0.00 0.00 0.00 1.12 -0.09 0 0 6 0
28MAR25 3.10 P 0.00 0.00 0.00 1.22 -0.09 0 0 1 0
28MAR25 3.20 P 0.00 0.00 0.00 1.32 -0.09 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 1.42 -0.09 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 1.52 -0.09 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 1.62 -0.09 0 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 1.72 -0.09 0 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 1.82 -0.09 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 1.92 -0.09 0 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 2.02 -0.09 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 2.12 -0.09 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 2.22 -0.09 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 2.32 -0.09 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 2.42 -0.09 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 2.52 -0.09 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 2.62 -0.09 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 2.72 -0.09 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 2.82 -0.09 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 2.92 -0.09 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 3.02 -0.09 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 3.12 -0.09 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 3.37 -0.09 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 3.62 -0.09 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 3.87 -0.09 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 4.12 -0.09 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 4.37 -0.09 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 4.62 -0.09 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 4.87 -0.09 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 5.12 -0.09 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 5.37 -0.09 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 5.62 -0.09 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 5.87 -0.09 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 6.12 -0.09 0 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR25 1.00 P 0.00 0.00 0.00 0.01 0.00 107 0 8 0
29APR25 1.05 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR25 1.10 P 0.00 0.00 0.00 0.01 -0.01 93 0 0 0
29APR25 1.15 P 0.00 0.00 0.00 0.02 -0.01 101 0 5 0
29APR25 1.20 P 0.00 0.00 0.00 0.03 -0.01 105 0 0 0
29APR25 1.25 P 0.00 0.00 0.00 0.04 -0.01 106 0 4 0
29APR25 1.30 P 0.00 0.00 0.00 0.05 -0.01 106 0 80 0
29APR25 1.35 P 0.00 0.00 0.00 0.06 -0.02 105 0 9 0
29APR25 1.40 P 0.00 0.00 0.00 0.07 -0.02 104 0 30 0
29APR25 1.45 P 0.00 0.00 0.00 0.09 -0.01 107 0 6 0
29APR25 1.50 P 0.09 0.09 0.09 0.10 -0.02 104 40 409 +40
29APR25 1.55 P 0.00 0.00 0.00 0.13 -0.02 110 0 200 0
29APR25 1.60 P 0.00 0.00 0.00 0.14 -0.03 106 0 268 0
29APR25 1.65 P 0.00 0.00 0.00 0.16 -0.04 105 0 104 0
29APR25 1.70 P 0.17 0.17 0.17 0.19 -0.03 108 1 123 +1
29APR25 1.75 P 0.00 0.00 0.00 0.21 -0.04 107 0 56 0
29APR25 1.80 P 0.22 0.22 0.22 0.24 -0.04 108 1 132 0
29APR25 1.85 P 0.00 0.00 0.00 0.27 -0.04 110 0 0 0
29APR25 1.90 P 0.00 0.00 0.00 0.29 -0.05 107 0 15 0
29APR25 1.95 P 0.00 0.00 0.00 0.33 -0.04 110 0 2 0
29APR25 2.00 P 0.00 0.00 0.00 0.36 -0.05 110 0 79 0
29APR25 2.10 P 0.00 0.00 0.00 0.43 -0.05 111 0 5 0
29APR25 2.20 P 0.00 0.00 0.00 0.50 -0.04 112 0 1 0
29APR25 2.30 P 0.00 0.00 0.00 0.56 -0.06 106 0 5 0
29APR25 2.40 P 0.00 0.00 0.00 0.63 -0.07 103 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.72 -0.06 107 0 5 0
29APR25 2.60 P 0.00 0.00 0.00 0.80 -0.07 105 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.89 -0.07 107 0 5 0
29APR25 2.80 P 0.00 0.00 0.00 0.97 -0.08 103 0 5 0
29APR25 2.90 P 0.00 0.00 0.00 1.06 -0.08 103 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 1.16 -0.08 108 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 1.25 -0.08 106 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 1.34 -0.09 103 0 0 0
29MAY25 1.10 P 0.03 0.03 0.03 0.04 -0.01 102 1 18 0
29MAY25 1.15 P 0.00 0.00 0.00 0.05 -0.01 102 0 0 0
29MAY25 1.20 P 0.00 0.00 0.00 0.06 -0.02 102 0 36 0
29MAY25 1.25 P 0.00 0.00 0.00 0.08 -0.01 106 0 8 0
29MAY25 1.30 P 0.00 0.00 0.00 0.09 -0.02 104 0 64 0
29MAY25 1.35 P 0.00 0.00 0.00 0.11 -0.01 106 0 13 0
29MAY25 1.40 P 0.09 0.09 0.09 0.12 -0.02 104 10 30 +10
29MAY25 1.45 P 0.12 0.12 0.12 0.14 -0.02 104 4 4 +4
29MAY25 1.50 P 0.00 0.00 0.00 0.16 -0.03 104 0 0 0
29MAY25 1.55 P 0.00 0.00 0.00 0.18 -0.02 105 0 0 0
29MAY25 1.60 P 0.00 0.00 0.00 0.21 -0.02 107 0 5 0
29MAY25 1.65 P 0.00 0.00 0.00 0.23 -0.03 106 0 1 0
29MAY25 1.70 P 0.00 0.00 0.00 0.26 -0.03 108 0 0 0
29MAY25 1.75 P 0.00 0.00 0.00 0.28 -0.04 106 0 1 0
29MAY25 1.80 P 0.00 0.00 0.00 0.31 -0.03 107 0 57 0
29MAY25 1.85 P 0.00 0.00 0.00 0.34 -0.04 107 0 37 0
29MAY25 1.90 P 0.00 0.00 0.00 0.37 -0.04 108 0 0 0
29MAY25 1.95 P 0.00 0.00 0.00 0.40 -0.05 107 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.43 -0.05 107 0 8 0
29MAY25 2.10 P 0.00 0.00 0.00 0.50 -0.05 108 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.57 -0.06 108 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.65 -0.03 111 0 13 0
29MAY25 2.40 P 0.00 0.00 0.00 0.70 -0.06 103 0 1 0
29MAY25 2.50 P 0.00 0.00 0.00 0.78 -0.06 104 0 20 0
29MAY25 2.60 P 0.00 0.00 0.00 0.86 -0.07 104 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.94 -0.07 103 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 1.03 -0.07 105 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 1.11 -0.08 103 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 1.20 -0.08 104 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 1.29 -0.08 104 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 1.38 -0.08 104 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27JUN25 0.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.02 0.00 100 0 0 0
27JUN25 0.90 P 0.00 0.00 0.00 0.03 0.00 104 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.04 0.00 106 0 0 0
27JUN25 1.00 P 0.00 0.00 0.00 0.05 0.00 106 0 20 0
27JUN25 1.05 P 0.00 0.00 0.00 0.06 -0.01 106 0 0 0
27JUN25 1.10 P 0.00 0.00 0.00 0.07 -0.01 105 0 5 0
27JUN25 1.15 P 0.00 0.00 0.00 0.09 0.00 108 0 11 0
27JUN25 1.20 P 0.00 0.00 0.00 0.10 -0.01 106 0 16 0
27JUN25 1.25 P 0.00 0.00 0.00 0.12 0.00 108 0 5 0
27JUN25 1.30 P 0.00 0.00 0.00 0.13 -0.01 105 0 5 0
27JUN25 1.35 P 0.13 0.13 0.13 0.15 -0.01 106 9 9 +9
27JUN25 1.40 P 0.00 0.00 0.00 0.17 -0.01 106 0 0 0
27JUN25 1.45 P 0.00 0.00 0.00 0.19 -0.01 106 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.21 -0.02 106 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.24 -0.02 108 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.26 -0.02 106 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.29 -0.02 108 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.32 -0.02 109 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.34 -0.03 107 0 5 0
27JUN25 1.80 P 0.00 0.00 0.00 0.37 -0.03 107 0 5 0
27JUN25 1.85 P 0.00 0.00 0.00 0.40 -0.03 108 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.43 -0.04 108 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.46 -0.04 107 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.50 -0.03 109 0 5 0
27JUN25 2.10 P 0.00 0.00 0.00 0.56 -0.04 108 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.63 -0.05 108 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.71 -0.05 110 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.78 -0.03 109 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.85 -0.04 108 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.92 -0.05 106 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 1.00 -0.05 105 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.09 -0.05 107 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.17 -0.05 107 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.25 -0.06 105 0 20 0
27JUN25 3.10 P 0.00 0.00 0.00 1.34 -0.06 106 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 1.43 -0.06 107 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 1.52 -0.06 107 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 1.61 -0.06 107 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.70 -0.06 107 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 1.79 -0.07 106 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 1.88 -0.07 106 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 1.98 -0.07 109 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 2.07 -0.07 107 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 2.16 -0.08 105 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 2.26 -0.07 107 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 2.35 -0.08 105 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 2.45 -0.08 107 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 2.55 -0.07 109 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 2.64 -0.08 105 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 2.74 -0.08 107 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 2.84 -0.08 110 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 2.93 -0.09 104 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 3.03 -0.08 106 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 3.13 -0.08 107 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 3.37 -0.09 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 3.62 -0.09 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 3.87 -0.09 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 4.12 -0.09 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 4.37 -0.09 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 4.62 -0.09 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 4.87 -0.09 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 5.12 -0.09 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 5.37 -0.09 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 5.62 -0.09 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 5.87 -0.09 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 6.12 -0.09 0 0 10 0
29SEP25 0.45 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29SEP25 0.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.01 0.00 94 0 28 0
29SEP25 0.60 P 0.00 0.00 0.00 0.02 0.00 101 0 10 0
29SEP25 0.65 P 0.00 0.00 0.00 0.03 0.00 105 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.04 0.00 106 0 0 0
29SEP25 0.75 P 0.00 0.00 0.00 0.05 0.00 106 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.06 0.00 105 0 60 0
29SEP25 0.85 P 0.00 0.00 0.00 0.07 -0.01 105 0 8 0
29SEP25 0.90 P 0.00 0.00 0.00 0.09 0.00 107 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.10 0.00 105 0 13 0
29SEP25 1.00 P 0.00 0.00 0.00 0.12 0.00 107 0 5 0
29SEP25 1.05 P 0.00 0.00 0.00 0.14 0.00 108 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.15 -0.01 105 0 0 0
29SEP25 1.15 P 0.00 0.00 0.00 0.17 -0.01 106 0 0 0
29SEP25 1.20 P 0.00 0.00 0.00 0.19 -0.01 106 0 0 0
29SEP25 1.25 P 0.00 0.00 0.00 0.22 0.00 108 0 0 0
29SEP25 1.30 P 0.00 0.00 0.00 0.24 0.00 107 0 0 0
29SEP25 1.35 P 0.00 0.00 0.00 0.26 -0.01 107 0 0 0
29SEP25 1.40 P 0.00 0.00 0.00 0.28 -0.01 106 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.31 -0.01 107 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.34 0.00 108 0 22 0
29SEP25 1.55 P 0.00 0.00 0.00 0.36 -0.01 106 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.39 -0.01 107 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.42 -0.01 107 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.45 -0.01 107 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.48 -0.01 107 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.51 -0.01 107 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.54 -0.01 107 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.57 -0.02 107 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.60 -0.02 106 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.64 -0.01 107 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.70 -0.02 106 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.77 -0.03 106 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.84 -0.03 106 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.92 -0.02 107 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.99 -0.03 106 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 1.07 -0.03 107 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.15 -0.03 107 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.23 -0.03 107 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.31 -0.03 107 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.39 -0.04 107 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 1.47 -0.04 106 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 1.56 -0.04 107 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 1.64 -0.04 106 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 1.73 -0.04 107 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 1.81 -0.05 106 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 1.90 -0.05 106 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 1.99 -0.05 106 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 2.08 -0.05 107 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 2.17 -0.05 107 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 2.26 -0.05 107 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 2.35 -0.05 107 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 2.44 -0.06 107 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 2.53 -0.06 106 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 2.63 -0.05 108 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 2.72 -0.06 107 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 2.81 -0.06 106 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 2.90 -0.07 106 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 3.00 -0.06 107 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 3.09 -0.07 106 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 3.19 -0.06 108 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 3.42 -0.07 105 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 3.66 -0.07 105 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 3.90 -0.08 105 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 4.15 -0.07 108 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 4.39 -0.08 106 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 4.63 -0.08 104 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 4.88 -0.08 106 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 5.13 -0.08 109 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 5.37 -0.09 0 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 5.62 -0.09 0 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 5.87 -0.09 0 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 6.12 -0.09 0 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.12 0.00 106 0 20 0
30DEC25 0.90 P 0.00 0.00 0.00 0.14 0.00 107 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.16 0.00 107 0 15 0
30DEC25 1.00 P 0.00 0.00 0.00 0.18 0.00 107 0 0 0
30DEC25 1.05 P 0.00 0.00 0.00 0.20 0.00 108 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.22 0.00 107 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.24 0.00 106 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.27 0.00 107 0 0 0
30DEC25 1.25 P 0.00 0.00 0.00 0.29 0.00 107 0 0 0
30DEC25 1.30 P 0.00 0.00 0.00 0.31 -0.01 106 0 0 0
30DEC25 1.35 P 0.00 0.00 0.00 0.34 -0.01 106 0 0 0
30DEC25 1.40 P 0.00 0.00 0.00 0.37 0.00 107 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.40 0.00 107 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.42 -0.01 106 0 5 0
30DEC25 1.55 P 0.00 0.00 0.00 0.45 -0.01 106 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.48 -0.01 106 0 0 0
30DEC25 1.65 P 0.00 0.00 0.00 0.51 -0.01 106 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.55 0.00 107 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.58 0.00 107 0 5 0
30DEC25 1.80 P 0.00 0.00 0.00 0.61 -0.01 107 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.64 -0.01 107 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.67 -0.01 106 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.71 -0.01 107 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.74 -0.01 106 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.81 -0.01 107 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.88 -0.01 107 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.95 -0.02 106 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.03 -0.02 107 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 1.10 -0.02 106 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.18 -0.02 107 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.26 -0.02 107 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.33 -0.03 106 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.42 -0.02 107 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.50 -0.02 107 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.58 -0.02 107 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.66 -0.03 106 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.74 -0.04 106 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.83 -0.03 107 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.91 -0.04 106 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.00 -0.03 106 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.09 -0.03 107 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.17 -0.04 106 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.41 0.00 107 0 0 0
30MAR26 1.40 P 0.00 0.00 0.00 0.44 0.00 107 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.47 0.00 107 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.49 -0.01 106 0 3 0
30MAR26 1.55 P 0.00 0.00 0.00 0.53 0.00 107 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.56 0.00 107 0 1 0
30MAR26 1.65 P 0.00 0.00 0.00 0.59 0.00 107 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.62 0.00 106 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.65 -0.01 106 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.69 0.00 107 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.72 -0.01 107 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.75 -0.01 106 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.79 -0.01 107 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.82 -0.01 106 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.89 -0.01 106 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.97 0.00 107 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.04 -0.01 107 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.11 -0.02 106 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.19 -0.01 107 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.27 -0.01 107 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.35 -0.01 107 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.42 -0.02 106 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.50 -0.02 106 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.58 -0.02 106 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.67 -0.02 107 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.75 -0.02 107 0 0 0
TOTAL PUT 176 6,586 +41
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 68.90
28MAR25 45.00 C 0.00 0.00 0.00 23.97 -0.15 65 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 22.97 -0.16 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 21.97 -0.16 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 20.97 -0.16 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 19.98 -0.15 61 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 18.98 -0.15 56 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 16.48 -0.16 0 0 19 0
28MAR25 55.00 C 0.00 0.00 0.00 13.98 -0.16 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 11.49 -0.16 31 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 8.98 -0.19 0 0 71 0
28MAR25 62.50 C 0.00 0.00 0.00 6.56 -0.08 29 0 36 0
28MAR25 65.00 C 0.00 0.00 0.00 4.35 -0.07 31 0 163 0
28MAR25 67.50 C 0.00 0.00 0.00 2.46 -0.16 29 0 152 0
28MAR25 70.00 C 1.51 1.51 1.14 1.13 -0.21 29 2 121 0
28MAR25 72.50 C 0.70 0.70 0.43 0.42 -0.17 28 16 95 +1
28MAR25 75.00 C 0.27 0.27 0.27 0.12 -0.10 28 10 129 0
28MAR25 77.50 C 0.00 0.00 0.00 0.03 -0.05 28 0 117 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 20 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 23.03 -0.16 33 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 22.03 -0.16 0 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 21.04 -0.15 46 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 20.04 -0.15 40 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 19.04 -0.16 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 16.55 -0.15 33 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 14.06 -0.15 30 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 11.57 -0.15 26 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 9.06 -0.11 0 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 6.69 -0.09 24 0 86 0
29APR25 65.00 C 0.00 0.00 0.00 4.57 -0.05 25 0 101 0
29APR25 67.50 C 0.00 0.00 0.00 2.79 -0.13 24 0 241 0
29APR25 70.00 C 1.60 1.67 1.54 1.54 -0.14 24 21 224 -18
29APR25 72.50 C 0.75 0.75 0.75 0.75 -0.14 24 2 114 -2
29APR25 75.00 C 0.34 0.35 0.34 0.35 -0.08 24 5 160 -3
29APR25 77.50 C 0.00 0.00 0.00 0.15 -0.04 24 0 33 0
29APR25 80.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 23.03 -0.16 0 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 22.03 -0.16 0 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 21.04 -0.15 41 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 20.04 -0.15 36 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 19.04 -0.16 0 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 16.55 -0.16 30 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 14.06 -0.15 27 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 11.57 -0.16 24 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 9.08 -0.09 20 0 15 0
29MAY25 62.50 C 0.00 0.00 0.00 6.76 -0.02 23 0 245 0
29MAY25 65.00 C 0.00 0.00 0.00 4.69 -0.16 23 0 246 0
29MAY25 67.50 C 0.00 0.00 0.00 3.09 -0.07 23 0 51 0
29MAY25 70.00 C 0.00 0.00 0.00 1.85 -0.10 23 0 114 0
29MAY25 72.50 C 0.00 0.00 0.00 1.07 -0.11 23 0 53 0
29MAY25 75.00 C 0.00 0.00 0.00 0.60 -0.08 23 0 103 0
29MAY25 77.50 C 0.00 0.00 0.00 0.33 -0.05 23 0 45 0
29MAY25 80.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 24.02 -0.16 0 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 23.03 -0.16 41 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 22.03 -0.16 32 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 21.04 -0.15 39 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 20.04 -0.15 36 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 19.04 -0.16 32 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 16.55 -0.16 30 0 12 0
27JUN25 55.00 C 0.00 0.00 0.00 14.06 -0.15 27 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 11.57 -0.17 23 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 9.14 -0.03 23 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 6.90 -0.19 23 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 4.98 -0.11 23 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 3.50 -0.12 23 0 52 0
27JUN25 70.00 C 0.00 0.00 0.00 2.31 -0.20 23 0 22 0
27JUN25 72.50 C 0.00 0.00 0.00 1.49 -0.21 22 0 20 0
27JUN25 75.00 C 0.00 0.00 0.00 0.95 -0.18 22 0 30 0
27JUN25 77.50 C 0.00 0.00 0.00 0.59 -0.14 23 0 9 0
27JUN25 80.00 C 0.00 0.00 0.00 0.36 -0.09 23 0 10 0
27JUN25 82.50 C 0.00 0.00 0.00 0.21 -0.06 23 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 0.12 -0.04 23 0 10 0
27JUN25 87.50 C 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 24.03 -0.15 34 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 23.03 -0.16 0 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 22.03 -0.16 0 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 21.04 -0.15 29 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 20.04 -0.15 27 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 19.04 -0.16 0 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 16.56 -0.15 24 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 14.13 -0.16 24 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 11.84 -0.20 24 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 9.81 -0.22 24 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 8.05 -0.23 24 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 6.53 -0.24 24 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 5.24 -0.23 24 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 4.01 -0.22 24 0 0 0
29SEP25 72.50 C 3.01 3.01 3.01 3.22 -0.20 24 1 1 +1
29SEP25 75.00 C 0.00 0.00 0.00 2.47 -0.18 24 0 4 0
29SEP25 77.50 C 0.00 0.00 0.00 1.87 -0.17 24 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.40 -0.16 24 0 4 0
29SEP25 82.50 C 0.00 0.00 0.00 1.04 -0.13 24 0 4 0
29SEP25 85.00 C 0.00 0.00 0.00 0.77 -0.10 24 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 0.56 -0.08 24 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 0.40 -0.07 24 0 1 0
29SEP25 92.50 C 0.00 0.00 0.00 0.28 -0.06 24 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 0.20 -0.04 24 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 23.03 -0.16 29 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.03 -0.16 27 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.04 -0.15 26 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.04 -0.16 25 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.05 -0.17 23 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.68 -0.18 23 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 14.51 -0.18 23 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 12.55 -0.17 23 0 0 0
30DEC25 60.00 C 10.20 10.20 10.20 10.76 -0.16 23 2 2 +2
30DEC25 62.50 C 0.00 0.00 0.00 9.13 -0.16 23 0 26 0
30DEC25 65.00 C 0.00 0.00 0.00 7.67 -0.15 23 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 6.38 -0.14 23 0 2 0
30DEC25 70.00 C 0.00 0.00 0.00 5.09 -0.12 23 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 4.28 -0.13 23 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 3.48 -0.11 23 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.79 -0.10 23 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.22 -0.08 23 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 1.74 -0.09 23 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 1.38 -0.07 23 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 1.07 -0.06 23 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.82 -0.06 23 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.64 -0.04 23 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.49 -0.03 23 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.10 -0.17 24 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.18 -0.17 24 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.30 -0.16 24 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.43 -0.16 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.34 -0.16 24 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.37 -0.16 24 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 13.51 -0.17 24 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 11.81 -0.16 24 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 10.25 -0.15 24 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.83 -0.15 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 7.54 -0.14 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 6.20 -0.14 23 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.42 -0.13 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.56 -0.11 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 3.78 -0.11 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 3.16 -0.10 24 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 2.61 -0.09 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.14 -0.09 24 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.77 -0.07 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.42 -0.07 24 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 1.17 -0.06 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.94 -0.04 24 0 0 0
TOTAL CALL 59 2,979 -19
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 63 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 45 0 26 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 69 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 98 0
28MAR25 62.50 P 0.00 0.00 0.00 0.06 -0.05 28 0 202 0
28MAR25 65.00 P 0.32 0.35 0.27 0.28 -0.11 28 33 279 -29
28MAR25 67.50 P 1.34 1.34 0.68 0.91 -0.16 28 44 86 +10
28MAR25 70.00 P 2.12 2.14 1.90 2.11 -0.19 28 46 94 +23
28MAR25 72.50 P 0.00 0.00 0.00 4.03 -0.05 31 0 44 0
28MAR25 75.00 P 0.00 0.00 0.00 6.21 -0.07 31 0 19 0
28MAR25 77.50 P 0.00 0.00 0.00 8.60 +0.13 0 0 19 0
28MAR25 80.00 P 0.00 0.00 0.00 11.10 +0.15 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 13.60 +0.15 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 16.10 +0.15 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 18.60 +0.15 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 21.10 +0.15 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 23.60 +0.15 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 26.10 +0.15 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 55.00 P 0.08 0.08 0.08 0.03 0.00 25 2 14 -2
29APR25 57.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 57 0
29APR25 60.00 P 0.54 0.54 0.54 0.27 -0.04 24 6 113 0
29APR25 62.50 P 0.94 0.94 0.70 0.69 -0.06 25 16 182 0
29APR25 65.00 P 1.81 1.81 1.23 1.45 -0.03 25 13 110 0
29APR25 67.50 P 0.00 0.00 0.00 2.50 -0.19 24 0 101 0
29APR25 70.00 P 0.00 0.00 0.00 4.14 -0.12 24 0 165 0
29APR25 72.50 P 0.00 0.00 0.00 6.08 -0.10 25 0 255 0
29APR25 75.00 P 0.00 0.00 0.00 8.29 -0.10 26 0 15 0
29APR25 77.50 P 0.00 0.00 0.00 10.57 +0.11 24 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 13.00 +0.14 24 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 15.47 +0.15 25 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 17.95 +0.15 21 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 20.44 +0.16 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 22.94 +0.16 30 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 25.43 +0.16 31 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 27.92 +0.16 0 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29MAY25 52.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
29MAY25 55.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 6 0
29MAY25 57.50 P 0.00 0.00 0.00 0.20 -0.02 23 0 36 0
29MAY25 60.00 P 0.00 0.00 0.00 0.48 -0.03 23 0 11 0
29MAY25 62.50 P 0.00 0.00 0.00 1.00 -0.03 23 0 225 0
29MAY25 65.00 P 1.90 1.90 1.75 1.84 -0.03 23 15 253 -15
29MAY25 67.50 P 0.00 0.00 0.00 3.00 -0.05 23 0 60 0
29MAY25 70.00 P 0.00 0.00 0.00 4.50 -0.07 23 0 145 0
29MAY25 72.50 P 0.00 0.00 0.00 6.33 -0.08 23 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 8.43 -0.07 23 0 18 0
29MAY25 77.50 P 0.00 0.00 0.00 10.65 +0.11 23 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 13.04 +0.14 23 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 15.48 +0.15 23 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 17.95 +0.15 22 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 20.44 +0.16 22 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 22.94 +0.16 27 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 25.43 +0.16 29 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 27.92 +0.16 30 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.16 -0.04 23 0 4 0
27JUN25 57.50 P 0.00 0.00 0.00 0.36 -0.07 23 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 0.73 -0.10 23 0 22 0
27JUN25 62.50 P 0.00 0.00 0.00 1.34 -0.12 23 0 1 0
27JUN25 65.00 P 0.00 0.00 0.00 2.23 -0.13 23 0 41 0
27JUN25 67.50 P 0.00 0.00 0.00 3.38 -0.18 23 0 5 0
27JUN25 70.00 P 0.00 0.00 0.00 4.84 -0.19 23 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 6.60 -0.07 23 0 15 0
27JUN25 75.00 P 0.00 0.00 0.00 8.60 -0.14 23 0 53 0
27JUN25 77.50 P 0.00 0.00 0.00 10.77 +0.04 23 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 13.10 +0.09 23 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 15.51 +0.12 22 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 17.97 +0.14 23 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 20.45 +0.16 23 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 22.94 +0.16 24 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 25.43 +0.16 25 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 27.92 +0.16 0 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.19 -0.03 24 0 17 0
29SEP25 52.50 P 0.00 0.00 0.00 0.37 -0.04 24 0 8 0
29SEP25 55.00 P 0.00 0.00 0.00 0.65 -0.05 24 0 8 0
29SEP25 57.50 P 0.00 0.00 0.00 1.06 -0.06 24 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 1.65 -0.07 24 0 20 0
29SEP25 62.50 P 0.00 0.00 0.00 2.43 -0.08 24 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 3.42 -0.08 24 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 4.62 -0.07 24 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 6.21 -0.06 25 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 7.64 -0.04 24 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 9.45 0.00 24 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 11.42 +0.01 24 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 13.54 +0.04 24 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 15.78 +0.07 24 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 18.12 +0.10 24 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 20.52 +0.12 24 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 22.96 +0.13 24 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 25.43 +0.14 24 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 27.92 +0.16 26 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 0.29 0.00 24 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.36 -0.01 23 0 6 0
30DEC25 52.50 P 0.00 0.00 0.00 0.61 -0.01 23 0 13 0
30DEC25 55.00 P 0.00 0.00 0.00 0.98 -0.01 23 0 8 0
30DEC25 57.50 P 0.00 0.00 0.00 1.48 -0.01 23 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 2.14 0.00 23 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 2.97 0.00 23 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 3.98 +0.01 23 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 5.18 +0.02 23 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 6.75 +0.04 24 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 8.11 +0.03 23 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 9.86 +0.06 23 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 11.76 +0.08 23 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.79 +0.09 23 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.96 +0.11 23 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 18.23 +0.12 23 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.59 +0.14 23 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 23.00 +0.15 23 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.46 +0.17 24 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 27.93 +0.17 23 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.49 0.00 24 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.59 -0.01 24 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.92 0.00 24 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 1.36 0.00 24 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 1.93 0.00 24 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 2.65 -0.01 24 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 3.54 0.00 24 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 4.58 +0.01 24 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 5.78 +0.02 24 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.35 +0.03 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.67 +0.03 24 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.35 +0.05 24 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.16 +0.06 24 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.14 +0.08 24 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.22 +0.09 24 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.42 +0.12 24 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.71 +0.13 24 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.08 +0.15 24 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.50 +0.17 24 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.95 +0.18 24 0 0 0
TOTAL PUT 175 2,987 -13
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$ 521.50
14MAR25 360.00 C 0.00 0.00 0.00 161.50 +13.25 0 0 0 0
14MAR25 370.00 C 0.00 0.00 0.00 151.50 +13.25 0 0 0 0
14MAR25 380.00 C 0.00 0.00 0.00 141.50 +13.25 0 0 0 0
14MAR25 390.00 C 0.00 0.00 0.00 131.50 +13.24 0 0 0 0
14MAR25 400.00 C 0.00 0.00 0.00 121.50 +13.24 0 0 0 -100
14MAR25 410.00 C 0.00 0.00 0.00 111.50 +13.24 0 0 0 0
14MAR25 420.00 C 0.00 0.00 0.00 101.50 +13.23 0 0 0 0
14MAR25 430.00 C 0.00 0.00 0.00 91.50 +13.23 0 0 0 0
14MAR25 440.00 C 0.00 0.00 0.00 81.50 +13.23 0 0 0 0
14MAR25 450.00 C 0.00 0.00 0.00 71.50 +13.21 0 0 0 -10
14MAR25 460.00 C 0.00 0.00 0.00 61.50 +13.20 0 0 0 -64
14MAR25 470.00 C 0.00 0.00 0.00 51.50 +13.16 0 0 0 -167
14MAR25 480.00 C 0.00 0.00 0.00 41.50 +13.08 0 0 0 -302
14MAR25 490.00 C 24.00 31.50 24.00 31.50 +12.77 0 22 0 -465
14MAR25 500.00 C 13.00 30.00 9.60 21.50 +11.60 0 853 0 -706
14MAR25 510.00 C 4.35 19.08 3.00 11.50 +7.52 0 2,509 0 -2,610
14MAR25 520.00 C 1.70 10.00 0.90 1.50 -0.01 0 4,850 26 -1,594
14MAR25 530.00 C 0.37 3.26 0.03 0.00 -0.57 0 6,065 2,899 +388
14MAR25 540.00 C 0.10 0.54 0.01 0.00 -0.23 0 3,672 3,905 -957
14MAR25 550.00 C 0.06 0.10 0.01 0.00 -0.11 0 358 2,581 +4
14MAR25 560.00 C 0.02 0.06 0.01 0.00 -0.06 0 12 1,090 -6
14MAR25 570.00 C 0.05 0.05 0.03 0.00 -0.03 0 26 1,417 -26
14MAR25 580.00 C 0.08 0.08 0.02 0.00 -0.02 0 11 822 -26
14MAR25 590.00 C 0.04 0.04 0.04 0.00 -0.01 0 5 241 0
14MAR25 600.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 499 -5
14MAR25 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 336 0
14MAR25 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
14MAR25 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
14MAR25 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
14MAR25 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 390.00 C 0.00 0.00 0.00 131.84 +13.58 76 0 0 0
21MAR25 400.00 C 0.00 0.00 0.00 121.88 +13.62 74 0 0 0
21MAR25 410.00 C 0.00 0.00 0.00 111.93 +13.67 71 0 0 0
21MAR25 420.00 C 0.00 0.00 0.00 102.02 +13.75 70 0 0 0
21MAR25 430.00 C 0.00 0.00 0.00 92.14 +13.87 67 0 0 0
21MAR25 440.00 C 0.00 0.00 0.00 82.34 +14.07 65 0 0 0
21MAR25 450.00 C 0.00 0.00 0.00 72.64 +13.08 63 0 1 0
21MAR25 460.00 C 0.00 0.00 0.00 63.09 +13.85 61 0 1 0
21MAR25 470.00 C 50.00 50.00 50.00 53.76 +13.00 58 3 10 +3
21MAR25 480.00 C 0.00 0.00 0.00 44.75 +13.55 56 0 101 0
21MAR25 490.00 C 30.00 41.00 30.00 36.18 +12.13 54 10 4 0
21MAR25 500.00 C 18.00 31.70 18.00 29.05 +11.11 55 478 445 +274
21MAR25 510.00 C 13.50 25.11 13.50 21.50 +8.00 51 710 625 +512
21MAR25 520.00 C 11.00 20.00 9.05 15.19 +5.30 49 877 382 -20
21MAR25 530.00 C 7.50 15.00 6.81 11.29 +4.12 51 1,037 795 +371
21MAR25 540.00 C 6.00 11.00 5.40 8.39 +3.20 53 1,161 1,298 +89
21MAR25 550.00 C 4.00 8.30 3.98 6.26 +2.49 56 2,463 2,271 +752
21MAR25 560.00 C 3.08 6.10 3.08 4.71 +1.97 58 1,364 1,592 +382
21MAR25 570.00 C 2.01 4.54 2.01 3.58 +1.57 61 1,880 5,228 +1,242
21MAR25 580.00 C 1.59 3.45 1.59 2.75 +1.26 63 738 703 +266
21MAR25 590.00 C 1.60 2.32 1.60 2.08 +1.03 65 159 249 +133
21MAR25 600.00 C 1.00 1.80 1.00 1.60 +0.78 67 778 729 +638
21MAR25 610.00 C 1.11 1.11 1.11 1.28 +0.66 70 54 54 +54
21MAR25 620.00 C 0.75 0.75 0.75 1.08 +0.60 73 20 20 +20
21MAR25 630.00 C 0.00 0.00 0.00 0.89 +0.51 76 0 0 0
21MAR25 640.00 C 0.26 0.26 0.26 0.74 +0.44 78 2 2 +2
21MAR25 650.00 C 0.16 0.36 0.16 0.63 +0.39 81 137 190 +137
28MAR25 200.00 C 326.21 326.21 325.21 325.21 +17.38 291 200 4,922 -200
28MAR25 205.00 C 0.00 0.00 0.00 316.82 +13.98 136 0 120 0
28MAR25 210.00 C 0.00 0.00 0.00 311.82 +13.97 0 0 1,154 0
28MAR25 215.00 C 0.00 0.00 0.00 306.83 +13.98 0 0 126 0
28MAR25 220.00 C 0.00 0.00 0.00 301.84 +13.98 118 0 660 0
28MAR25 225.00 C 0.00 0.00 0.00 296.85 +13.98 121 0 121 0
28MAR25 230.00 C 0.00 0.00 0.00 291.85 +13.97 0 0 250 0
28MAR25 235.00 C 0.00 0.00 0.00 286.86 +13.97 0 0 97 0
28MAR25 240.00 C 0.00 0.00 0.00 281.87 +13.97 104 0 193 0
28MAR25 245.00 C 0.00 0.00 0.00 276.88 +13.98 108 0 101 0
28MAR25 250.00 C 0.00 0.00 0.00 271.88 +13.97 0 0 349 0
28MAR25 255.00 C 0.00 0.00 0.00 266.89 +13.97 0 0 132 0
28MAR25 260.00 C 0.00 0.00 0.00 261.90 +13.97 88 0 9,062 0
28MAR25 265.00 C 0.00 0.00 0.00 256.91 +13.97 96 0 260 0
28MAR25 270.00 C 0.00 0.00 0.00 251.91 +13.97 0 0 269 0
28MAR25 275.00 C 0.00 0.00 0.00 246.92 +13.97 0 0 39 0
28MAR25 280.00 C 0.00 0.00 0.00 241.93 +13.97 0 0 322 0
28MAR25 285.00 C 0.00 0.00 0.00 236.94 +13.97 84 0 483 0
28MAR25 290.00 C 0.00 0.00 0.00 231.95 +13.97 86 0 585 0
28MAR25 295.00 C 0.00 0.00 0.00 226.95 +13.96 0 0 1,237 0
28MAR25 300.00 C 0.00 0.00 0.00 221.96 +13.97 0 0 9,625 0
28MAR25 310.00 C 0.00 0.00 0.00 211.98 +13.97 76 0 2,207 0
28MAR25 320.00 C 0.00 0.00 0.00 201.99 +13.96 0 0 2,603 0
28MAR25 330.00 C 0.00 0.00 0.00 192.01 +13.97 66 0 1,360 0
28MAR25 340.00 C 0.00 0.00 0.00 182.02 +13.96 0 0 3,000 0
28MAR25 350.00 C 177.86 177.86 176.50 172.04 +13.96 57 10 4,118 -2
28MAR25 360.00 C 0.00 0.00 0.00 162.06 +13.81 57 0 3,389 0
28MAR25 370.00 C 154.70 154.70 154.70 154.70 +15.67 114 2 6,676 -2
28MAR25 380.00 C 0.00 0.00 0.00 142.11 +13.86 55 0 6,030 0
28MAR25 390.00 C 131.60 131.60 131.60 136.12 +17.86 110 1 6,351 -1
28MAR25 400.00 C 111.76 128.75 111.67 122.21 +13.95 54 186 14,504 +99
28MAR25 410.00 C 101.68 118.20 100.84 112.31 +14.04 53 320 22,657 -48
28MAR25 420.00 C 110.00 110.00 105.58 102.45 +14.05 52 255 15,531 -97
28MAR25 430.00 C 86.35 100.50 86.24 92.68 +14.05 51 215 5,459 -5
28MAR25 440.00 C 78.00 82.20 78.00 83.03 +12.65 51 2 9,636 -1
28MAR25 450.00 C 62.81 80.00 62.70 75.75 +14.95 64 155 24,111 -32
28MAR25 460.00 C 66.50 66.50 66.50 66.23 +15.60 59 2 6,553 -2
28MAR25 470.00 C 52.05 59.20 52.05 56.58 +14.57 53 6 7,746 -1
28MAR25 480.00 C 45.00 50.94 43.00 47.95 +13.30 51 91 16,974 -15
28MAR25 490.00 C 27.00 45.00 27.00 39.61 +12.69 49 118 13,451 -77
28MAR25 500.00 C 22.87 36.88 22.55 32.51 +10.91 48 1,752 25,524 -50
28MAR25 510.00 C 18.25 29.00 16.80 25.70 +8.90 47 856 25,343 -155
28MAR25 520.00 C 14.56 24.00 12.79 19.73 +6.62 45 3,329 33,212 +321
28MAR25 530.00 C 11.00 19.00 10.02 15.59 +5.22 46 3,545 25,063 +1,167
28MAR25 540.00 C 8.46 15.20 8.46 12.27 +4.11 47 3,401 14,144 +814
28MAR25 550.00 C 6.81 12.00 6.50 9.64 +3.19 49 5,400 12,687 +1,611
28MAR25 560.00 C 5.65 10.07 5.28 7.57 +2.43 50 5,683 22,615 +3,001
28MAR25 570.00 C 4.50 8.00 4.20 5.96 +1.84 51 4,372 16,489 +2,293
28MAR25 580.00 C 3.29 6.40 3.29 4.71 +1.42 53 1,756 20,537 +813
28MAR25 590.00 C 2.90 5.10 2.70 3.74 +1.11 54 531 19,370 +150
28MAR25 600.00 C 2.18 4.10 2.18 2.98 +0.86 55 2,319 23,399 -57
28MAR25 610.00 C 2.30 3.25 2.30 2.40 +0.64 57 2,022 9,045 +2,002
28MAR25 620.00 C 1.89 2.58 1.89 1.94 +0.46 58 101 5,961 +14
28MAR25 630.00 C 1.30 2.08 1.30 1.58 +0.28 60 134 2,504 +83
28MAR25 640.00 C 1.20 1.68 1.20 1.30 +0.19 61 75 6,638 +2
28MAR25 650.00 C 0.81 1.35 0.81 1.07 +0.13 62 75 3,477 +71
28MAR25 660.00 C 0.92 1.19 0.92 0.87 +0.05 63 17 798 +16
28MAR25 670.00 C 0.95 0.95 0.95 0.73 -0.01 65 10 528 +10
28MAR25 680.00 C 0.66 0.66 0.51 0.62 -0.04 66 11 837 0
28MAR25 690.00 C 0.59 0.59 0.59 0.53 -0.06 68 8 807 +8
28MAR25 700.00 C 0.52 0.52 0.52 0.46 -0.06 69 3 2,699 -3
28MAR25 710.00 C 0.50 0.50 0.49 0.41 -0.07 71 5 1,752 +5
28MAR25 720.00 C 0.22 0.40 0.22 0.35 -0.08 72 116 7,266 -1
29APR25 275.00 C 254.56 254.56 254.56 247.89 +13.97 51 1 90 0
29APR25 280.00 C 249.62 249.62 249.62 242.91 +13.97 0 1 1 +1
29APR25 285.00 C 244.64 244.64 244.64 237.94 +13.97 48 1 1 +1
29APR25 290.00 C 239.72 239.72 239.69 232.96 +13.97 0 2 2 +2
29APR25 295.00 C 234.73 234.73 234.73 227.99 +13.97 45 1 1 +1
29APR25 300.00 C 229.79 229.79 229.64 223.01 +13.96 0 2 32 0
29APR25 310.00 C 219.85 219.85 219.85 213.07 +13.97 44 1 1 +1
29APR25 320.00 C 0.00 0.00 0.00 203.12 +13.96 41 0 74 0
29APR25 330.00 C 200.99 200.99 200.99 193.18 +13.96 42 6 30 -2
29APR25 340.00 C 191.06 191.06 191.06 183.25 +13.97 42 30 224 0
29APR25 350.00 C 164.48 181.15 164.48 173.32 +13.96 41 31 820 -30
29APR25 360.00 C 0.00 0.00 0.00 163.42 +13.95 41 0 2,020 0
29APR25 370.00 C 160.99 160.99 160.99 154.70 +15.10 55 2 2,289 0
29APR25 380.00 C 0.00 0.00 0.00 143.71 +13.93 40 0 11,520 0
29APR25 390.00 C 0.00 0.00 0.00 136.12 +16.08 55 0 3,956 0
29APR25 400.00 C 129.44 129.44 129.44 124.25 +12.53 40 84 2,051 -75
29APR25 410.00 C 121.72 121.72 121.72 114.67 +13.77 39 1 2,841 0
29APR25 420.00 C 0.00 0.00 0.00 105.24 +13.66 39 0 2,870 0
29APR25 430.00 C 0.00 0.00 0.00 95.99 +13.50 39 0 6,545 0
29APR25 440.00 C 0.00 0.00 0.00 86.98 +13.29 39 0 8,432 0
29APR25 450.00 C 72.29 72.29 72.29 78.26 +13.02 38 6 7,487 -1
29APR25 460.00 C 0.00 0.00 0.00 69.87 +13.34 38 1 3,736 0
29APR25 470.00 C 55.77 66.08 55.75 61.36 +13.21 37 6 4,174 -1
29APR25 480.00 C 42.00 58.38 42.00 53.82 +12.27 37 180 24,255 +176
29APR25 490.00 C 37.50 48.80 36.50 47.66 +12.62 38 67 4,467 -59
29APR25 500.00 C 30.00 46.73 30.00 41.86 +12.52 39 15 5,769 +2
29APR25 510.00 C 26.73 38.50 26.73 34.42 +9.13 36 1,250 7,321 -507
29APR25 520.00 C 22.82 32.40 21.33 29.96 +8.52 37 854 9,694 -60
29APR25 530.00 C 18.35 27.70 18.35 25.70 +7.40 38 2,293 11,843 -81
29APR25 540.00 C 15.68 24.60 15.50 21.92 +6.24 38 1,087 7,480 -76
29APR25 550.00 C 15.00 21.39 14.43 18.67 +5.09 39 2,608 12,430 +350
29APR25 560.00 C 12.60 18.05 12.46 15.88 +4.09 39 1,110 4,744 +242
29APR25 570.00 C 10.30 15.80 10.30 13.49 +3.29 40 865 9,430 +362
29APR25 580.00 C 8.89 14.00 8.89 11.47 +2.58 40 1,722 6,269 +689
29APR25 590.00 C 9.30 12.28 9.30 9.75 +2.07 41 1,086 2,426 -119
29APR25 600.00 C 7.77 10.75 6.61 8.30 +1.65 42 3,378 14,259 +1,042
29APR25 610.00 C 7.99 9.25 7.99 7.08 +1.22 42 6 1,216 +2
29APR25 620.00 C 6.20 8.00 6.20 6.04 +0.89 43 174 1,353 -40
29APR25 630.00 C 6.20 7.24 6.20 5.17 +0.69 43 76 1,133 +76
29APR25 640.00 C 5.30 6.34 5.30 4.44 +0.43 44 47 554 -28
29APR25 650.00 C 3.62 5.60 3.62 3.82 +0.20 45 34 3,016 +10
29APR25 660.00 C 4.40 4.40 4.40 3.29 +0.01 45 2 299 +2
29APR25 670.00 C 3.24 4.15 3.24 2.85 -0.13 46 65 197 +47
29APR25 680.00 C 3.60 3.60 3.60 2.47 -0.26 46 44 519 +44
29APR25 690.00 C 0.00 0.00 0.00 2.09 -0.50 47 0 269 0
29APR25 700.00 C 2.73 3.11 2.50 1.83 -0.49 47 290 2,444 -70
29MAY25 290.00 C 0.00 0.00 0.00 233.48 +13.94 37 0 0 0
29MAY25 295.00 C 0.00 0.00 0.00 228.52 +13.94 40 0 30 0
29MAY25 300.00 C 0.00 0.00 0.00 223.56 +13.93 41 0 0 0
29MAY25 310.00 C 0.00 0.00 0.00 213.63 +13.91 39 0 0 0
29MAY25 320.00 C 0.00 0.00 0.00 203.72 +13.90 39 0 0 0
29MAY25 330.00 C 0.00 0.00 0.00 193.81 +13.85 39 0 0 0
29MAY25 340.00 C 0.00 0.00 0.00 183.93 +13.81 39 0 0 0
29MAY25 350.00 C 0.00 0.00 0.00 174.08 +13.77 39 0 0 0
29MAY25 360.00 C 0.00 0.00 0.00 164.27 +13.69 39 0 181 0
29MAY25 370.00 C 0.00 0.00 0.00 154.70 +13.76 40 0 60 0
29MAY25 380.00 C 0.00 0.00 0.00 144.85 +13.48 38 0 421 0
29MAY25 390.00 C 0.00 0.00 0.00 136.12 +14.17 42 0 282 0
29MAY25 400.00 C 126.74 126.74 126.74 125.87 +13.15 38 1 762 0
29MAY25 410.00 C 0.00 0.00 0.00 116.61 +12.99 38 0 956 0
29MAY25 420.00 C 0.00 0.00 0.00 110.76 +15.96 46 0 1,828 0
29MAY25 430.00 C 0.00 0.00 0.00 98.77 +12.49 37 0 1,296 0
29MAY25 440.00 C 93.40 93.40 92.51 92.51 +14.56 42 20 1,236 +20
29MAY25 450.00 C 83.00 84.00 83.00 82.67 +12.56 38 14 2,018 -10
29MAY25 460.00 C 76.42 76.42 76.42 74.26 +12.67 37 10 1,024 +10
29MAY25 470.00 C 0.00 0.00 0.00 66.66 +12.28 37 0 1,742 0
29MAY25 480.00 C 0.00 0.00 0.00 59.25 +11.88 36 0 9,163 0
29MAY25 490.00 C 0.00 0.00 0.00 54.00 +12.68 38 0 2,024 0
29MAY25 500.00 C 37.00 48.00 37.00 46.00 +10.00 35 5 1,717 -4
29MAY25 510.00 C 32.75 44.02 32.75 41.03 +9.03 36 454 3,760 -109
29MAY25 520.00 C 29.57 40.93 29.50 36.96 +8.94 37 279 5,977 -160
29MAY25 530.00 C 31.92 34.82 31.92 32.11 +7.33 37 113 19,594 -35
29MAY25 540.00 C 29.25 30.76 29.25 28.65 +6.74 38 6 7,554 -3
29MAY25 550.00 C 21.00 26.96 21.00 25.61 +6.51 38 126 2,935 +56
29MAY25 560.00 C 18.20 25.14 17.60 22.97 +5.49 39 124 1,770 +105
29MAY25 570.00 C 15.64 22.09 15.64 20.64 +5.00 40 170 2,261 +156
29MAY25 580.00 C 16.78 19.56 16.78 18.56 +4.69 41 822 3,503 +801
29MAY25 590.00 C 14.86 17.50 14.86 16.79 +4.36 41 168 1,708 +32
29MAY25 600.00 C 13.87 16.01 13.87 15.22 +4.04 42 181 1,830 +158
29MAY25 610.00 C 14.13 14.18 14.13 13.72 +3.78 43 31 936 +30
29MAY25 620.00 C 11.58 12.80 10.91 12.54 +3.48 44 106 338 +62
29MAY25 630.00 C 11.60 11.60 11.60 11.28 +3.06 44 1 2,716 +1
29MAY25 640.00 C 0.00 0.00 0.00 10.28 +2.88 45 0 165 0
29MAY25 650.00 C 8.20 10.00 8.20 9.38 +2.60 46 19 231 +9
29MAY25 660.00 C 7.63 9.07 7.63 8.70 +2.46 47 34 603 +32
29MAY25 670.00 C 7.40 7.40 7.40 8.04 +2.49 47 2 246 0
29MAY25 680.00 C 7.77 7.77 7.77 7.48 +2.44 48 2 272 +2
29MAY25 690.00 C 0.00 0.00 0.00 7.28 +2.58 50 0 138 0
29MAY25 700.00 C 5.52 6.50 5.40 6.86 +2.60 50 77 746 +57
27JUN25 200.00 C 0.00 0.00 0.00 325.21 +16.32 106 0 829 0
27JUN25 205.00 C 0.00 0.00 0.00 317.91 +13.98 0 0 231 0
27JUN25 210.00 C 0.00 0.00 0.00 312.95 +13.99 52 0 151 0
27JUN25 215.00 C 0.00 0.00 0.00 307.98 +13.98 0 0 181 0
27JUN25 220.00 C 0.00 0.00 0.00 303.02 +13.99 51 0 241 0
27JUN25 225.00 C 0.00 0.00 0.00 298.05 +13.98 0 0 161 0
27JUN25 230.00 C 0.00 0.00 0.00 293.09 +13.99 50 0 33 0
27JUN25 235.00 C 0.00 0.00 0.00 288.12 +13.98 0 0 246 0
27JUN25 240.00 C 0.00 0.00 0.00 283.16 +13.99 48 0 19 0
27JUN25 245.00 C 0.00 0.00 0.00 278.19 +13.98 39 0 0 0
27JUN25 250.00 C 0.00 0.00 0.00 273.22 +13.98 0 0 1 0
27JUN25 255.00 C 0.00 0.00 0.00 268.26 +13.98 41 0 123 0
27JUN25 260.00 C 0.00 0.00 0.00 263.29 +13.98 0 0 60 0
27JUN25 265.00 C 0.00 0.00 0.00 258.33 +13.98 40 0 81 0
27JUN25 270.00 C 0.00 0.00 0.00 253.37 +13.99 42 0 246 0
27JUN25 275.00 C 0.00 0.00 0.00 248.40 +13.99 39 0 94 0
27JUN25 280.00 C 0.00 0.00 0.00 243.44 +13.99 40 0 191 0
27JUN25 285.00 C 0.00 0.00 0.00 238.48 +14.00 40 0 1 0
27JUN25 290.00 C 0.00 0.00 0.00 233.51 +13.97 38 0 559 0
27JUN25 295.00 C 0.00 0.00 0.00 228.56 +13.98 40 0 91 0
27JUN25 300.00 C 0.00 0.00 0.00 223.60 +13.97 39 0 106 0
27JUN25 310.00 C 0.00 0.00 0.00 213.69 +13.97 39 0 34 0
27JUN25 320.00 C 0.00 0.00 0.00 203.81 +13.99 39 0 331 0
27JUN25 330.00 C 0.00 0.00 0.00 193.95 +13.99 38 0 153 0
27JUN25 340.00 C 0.00 0.00 0.00 184.13 +12.51 38 0 266 0
27JUN25 350.00 C 0.00 0.00 0.00 174.37 +14.06 38 0 864 0
27JUN25 360.00 C 0.00 0.00 0.00 164.66 +14.08 38 0 891 0
27JUN25 370.00 C 0.00 0.00 0.00 155.07 +14.13 38 0 1,712 0
27JUN25 380.00 C 0.00 0.00 0.00 145.61 +14.24 37 0 5,490 0
27JUN25 390.00 C 140.00 140.00 140.00 136.24 +14.29 37 1 1,835 -1
27JUN25 400.00 C 0.00 0.00 0.00 127.13 +14.41 37 0 8,916 0
27JUN25 410.00 C 0.00 0.00 0.00 118.17 +14.55 37 0 3,431 0
27JUN25 420.00 C 0.00 0.00 0.00 110.76 +15.96 39 0 8,311 0
27JUN25 430.00 C 0.00 0.00 0.00 101.04 +14.76 37 0 5,103 0
27JUN25 440.00 C 93.00 95.00 93.00 92.81 +14.86 36 23 6,157 -23
27JUN25 450.00 C 83.00 83.00 83.00 87.62 +15.86 40 1 8,973 0
27JUN25 460.00 C 80.00 80.00 80.00 79.77 +15.00 39 3 6,998 -3
27JUN25 470.00 C 65.50 75.00 65.50 72.56 +15.69 38 99 12,963 -54
27JUN25 480.00 C 65.00 65.00 65.00 64.10 +12.47 36 1 4,616 -1
27JUN25 490.00 C 53.28 53.28 53.28 57.04 +10.65 35 3 6,084 0
27JUN25 500.00 C 49.00 53.00 47.00 50.50 +10.29 34 140 10,992 +20
27JUN25 510.00 C 47.60 49.50 47.00 45.69 +8.84 35 18 21,726 -4
27JUN25 520.00 C 36.25 45.00 36.25 41.20 +8.69 35 73 8,751 -17
27JUN25 530.00 C 37.50 39.91 37.50 37.04 +7.60 36 18 5,831 -3
27JUN25 540.00 C 28.83 36.53 28.83 33.54 +6.95 36 153 3,505 -120
27JUN25 550.00 C 23.63 33.00 23.63 30.36 +6.49 37 94 9,590 -47
27JUN25 560.00 C 0.00 0.00 0.00 27.60 +6.00 37 0 1,854 0
27JUN25 570.00 C 26.77 26.77 26.77 25.16 +5.65 38 30 2,096 -30
27JUN25 580.00 C 21.50 24.53 21.33 23.00 +5.32 39 108 8,706 +95
27JUN25 590.00 C 17.06 22.02 16.82 21.10 +5.23 40 175 1,195 +25
27JUN25 600.00 C 15.50 20.89 15.33 19.70 +5.32 40 939 29,381 +74
27JUN25 610.00 C 14.12 18.67 14.04 17.62 +4.54 41 163 2,157 +31
27JUN25 620.00 C 16.12 17.20 16.12 16.19 +4.40 41 211 6,251 +17
27JUN25 630.00 C 13.14 15.83 13.14 14.90 +4.16 42 57 5,654 +31
27JUN25 640.00 C 14.61 14.61 13.47 13.92 +4.06 43 121 1,594 +30
27JUN25 650.00 C 11.38 13.46 11.38 12.96 +3.98 43 77 1,870 +43
27JUN25 660.00 C 11.33 12.33 11.33 12.07 +3.94 44 3 1,243 0
27JUN25 670.00 C 8.53 8.53 8.53 11.44 +4.10 45 1 29 0
27JUN25 680.00 C 0.00 0.00 0.00 10.83 +4.05 46 1 171 +1
27JUN25 690.00 C 0.00 0.00 0.00 10.54 +4.30 47 0 128 0
27JUN25 700.00 C 8.00 8.88 8.00 9.93 +4.23 48 6 1,801 0
27JUN25 710.00 C 0.00 0.00 0.00 9.38 +4.06 48 0 371 0
27JUN25 720.00 C 6.50 6.50 6.50 9.01 +4.02 49 2 3,871 0
29SEP25 275.00 C 0.00 0.00 0.00 248.45 +14.02 34 0 655 0
29SEP25 280.00 C 0.00 0.00 0.00 243.53 +14.06 34 0 142 0
29SEP25 285.00 C 0.00 0.00 0.00 238.64 +14.13 34 0 40 0
29SEP25 290.00 C 0.00 0.00 0.00 233.80 +14.24 34 0 60 0
29SEP25 295.00 C 0.00 0.00 0.00 228.96 +14.27 34 0 61 0
29SEP25 300.00 C 0.00 0.00 0.00 224.16 +14.35 34 0 120 0
29SEP25 310.00 C 0.00 0.00 0.00 214.56 +14.47 34 0 10 0
29SEP25 320.00 C 0.00 0.00 0.00 205.06 +14.64 34 0 152 0
29SEP25 330.00 C 0.00 0.00 0.00 195.61 +14.80 34 0 98 0
29SEP25 340.00 C 0.00 0.00 0.00 186.28 +14.66 34 0 130 0
29SEP25 350.00 C 175.00 185.00 175.00 177.07 +15.19 34 2 387 0
29SEP25 360.00 C 0.00 0.00 0.00 167.97 +15.38 34 0 975 0
29SEP25 370.00 C 0.00 0.00 0.00 159.06 +15.50 34 0 2,242 0
29SEP25 380.00 C 0.00 0.00 0.00 150.27 +15.54 34 0 3,121 0
29SEP25 390.00 C 135.00 135.00 135.00 141.76 +15.66 33 1 2,060 0
29SEP25 400.00 C 118.00 136.00 118.00 133.35 +15.51 33 27 5,866 0
29SEP25 410.00 C 0.00 0.00 0.00 125.29 +15.41 33 0 5,831 0
29SEP25 420.00 C 125.00 125.00 125.00 117.37 +15.21 33 10 17,204 -10
29SEP25 430.00 C 110.80 110.80 110.80 109.81 +14.83 33 10 8,123 -10
29SEP25 440.00 C 100.00 100.00 100.00 102.45 +14.51 33 10 1,845 -10
29SEP25 450.00 C 0.00 0.00 0.00 95.39 +13.82 33 0 3,510 0
29SEP25 460.00 C 0.00 0.00 0.00 88.68 +11.57 33 1 4,265 +1
29SEP25 470.00 C 0.00 0.00 0.00 82.09 +11.05 33 0 4,617 0
29SEP25 480.00 C 80.00 80.00 80.00 75.94 +10.89 33 5 6,800 -5
29SEP25 490.00 C 69.00 69.00 69.00 69.00 +9.61 32 2 6,004 +2
29SEP25 500.00 C 0.00 0.00 0.00 64.61 +10.06 33 0 6,746 0
29SEP25 510.00 C 0.00 0.00 0.00 59.86 +9.51 33 0 2,411 0
29SEP25 520.00 C 48.00 48.00 48.00 55.31 +8.93 33 3,001 9,838 +3,000
29SEP25 530.00 C 48.68 53.36 48.68 51.13 +8.32 33 73 2,393 +38
29SEP25 540.00 C 47.57 49.30 47.57 47.94 +7.71 34 23 2,352 +17
29SEP25 550.00 C 38.00 45.78 38.00 43.82 +7.13 34 6 3,454 0
29SEP25 560.00 C 39.24 41.76 39.20 42.04 +8.05 35 293 3,038 +195
29SEP25 570.00 C 36.00 38.98 36.00 37.93 +6.54 35 13 1,034 0
29SEP25 580.00 C 0.00 0.00 0.00 36.18 +7.02 36 0 657 0
29SEP25 590.00 C 0.00 0.00 0.00 32.87 +5.70 36 0 777 0
29SEP25 600.00 C 26.52 32.48 26.52 30.85 +5.56 36 617 6,565 +196
29SEP25 610.00 C 30.37 30.37 30.37 28.95 +5.56 37 2 377 0
29SEP25 620.00 C 27.02 27.53 27.02 27.48 +5.52 37 150 416 +131
29SEP25 630.00 C 25.91 25.91 25.91 26.13 +5.63 38 1 446 0
29SEP25 640.00 C 0.00 0.00 0.00 24.79 +5.60 38 0 410 0
29SEP25 650.00 C 20.00 22.00 20.00 23.47 +5.37 39 6 4,401 +6
29SEP25 660.00 C 0.00 0.00 0.00 22.28 +5.33 40 0 444 0
29SEP25 670.00 C 0.00 0.00 0.00 21.39 +5.52 40 0 145 0
29SEP25 680.00 C 19.07 19.07 19.07 20.52 +5.72 41 38 452 -2
29SEP25 690.00 C 0.00 0.00 0.00 19.66 +5.68 41 0 530 0
29SEP25 700.00 C 15.23 17.35 15.23 18.81 +5.60 42 30 2,428 +25
29SEP25 710.00 C 0.00 0.00 0.00 18.53 +5.79 43 0 1,113 0
29SEP25 720.00 C 14.88 15.00 14.88 17.29 +5.24 43 4 1,453 0
30DEC25 275.00 C 0.00 0.00 0.00 251.30 +14.04 32 0 126 0
30DEC25 280.00 C 0.00 0.00 0.00 246.55 +14.04 32 0 210 0
30DEC25 285.00 C 0.00 0.00 0.00 241.80 +14.04 32 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 237.07 +14.05 32 0 510 0
30DEC25 295.00 C 0.00 0.00 0.00 232.37 +14.05 32 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 227.68 +14.05 32 0 276 0
30DEC25 310.00 C 0.00 0.00 0.00 218.36 +14.05 32 0 31 0
30DEC25 320.00 C 0.00 0.00 0.00 209.14 +14.05 32 0 255 0
30DEC25 330.00 C 0.00 0.00 0.00 200.04 +14.02 32 0 21 0
30DEC25 340.00 C 0.00 0.00 0.00 191.04 +14.01 32 0 1,921 0
30DEC25 350.00 C 0.00 0.00 0.00 182.23 +13.93 32 0 1,004 0
30DEC25 360.00 C 0.00 0.00 0.00 173.54 +13.93 32 0 1,343 0
30DEC25 370.00 C 0.00 0.00 0.00 169.91 +18.60 38 0 1,794 0
30DEC25 380.00 C 0.00 0.00 0.00 156.76 +13.75 32 0 4,719 0
30DEC25 390.00 C 0.00 0.00 0.00 148.63 +13.46 32 0 2,111 0
30DEC25 400.00 C 0.00 0.00 0.00 140.82 +13.46 32 0 4,648 0
30DEC25 410.00 C 0.00 0.00 0.00 133.02 +13.03 32 0 587 0
30DEC25 420.00 C 120.00 120.00 120.00 125.78 +11.64 32 3 548 0
30DEC25 430.00 C 0.00 0.00 0.00 118.54 +12.69 32 0 1,848 0
30DEC25 440.00 C 0.00 0.00 0.00 111.67 +12.39 32 0 522 0
30DEC25 450.00 C 102.00 109.80 102.00 105.58 +12.84 32 19 1,142 +1
30DEC25 460.00 C 0.00 0.00 0.00 98.50 +11.41 32 0 1,444 0
30DEC25 470.00 C 0.00 0.00 0.00 92.61 +11.51 32 0 1,472 0
30DEC25 480.00 C 90.00 90.00 90.00 86.59 +10.69 32 2 1,337 0
30DEC25 490.00 C 80.00 80.00 80.00 81.05 +10.99 32 1 1,260 0
30DEC25 500.00 C 70.00 76.00 70.00 75.74 +8.37 32 131 5,863 +25
30DEC25 510.00 C 0.00 0.00 0.00 71.12 +10.29 32 0 3,134 0
30DEC25 520.00 C 63.35 63.35 63.35 66.61 +9.90 32 1 4,937 0
30DEC25 530.00 C 0.00 0.00 0.00 62.36 +9.57 32 0 6,527 0
30DEC25 540.00 C 0.00 0.00 0.00 58.41 +8.99 33 0 1,149 0
30DEC25 550.00 C 52.76 55.12 52.76 54.50 +8.31 33 205 3,804 -130
30DEC25 560.00 C 49.43 49.60 49.43 51.38 +8.16 33 49 431 -10
30DEC25 570.00 C 44.00 46.00 44.00 48.24 +7.74 33 27 21,069 +27
30DEC25 580.00 C 41.50 47.00 41.50 45.34 +7.29 34 52 433 -1
30DEC25 590.00 C 0.00 0.00 0.00 42.67 +6.99 34 0 126 0
30DEC25 600.00 C 35.00 41.05 35.00 40.10 +6.57 34 159 5,439 +35
30DEC25 610.00 C 33.88 36.00 33.88 37.79 +6.20 34 2 240 +1
30DEC25 620.00 C 30.50 37.00 30.50 35.65 +5.88 35 22 5,204 +11
30DEC25 630.00 C 34.00 34.00 34.00 33.54 +5.48 35 1 5,085 +1
30DEC25 640.00 C 0.00 0.00 0.00 31.70 +5.22 35 0 5,075 0
30DEC25 650.00 C 29.30 30.88 28.22 30.00 +5.05 35 100 5,530 +71
30DEC25 660.00 C 0.00 0.00 0.00 28.46 +4.82 36 0 272 0
30DEC25 670.00 C 0.00 0.00 0.00 26.99 +4.66 36 0 190 0
30DEC25 680.00 C 0.00 0.00 0.00 25.60 +4.56 36 0 5,142 0
30DEC25 690.00 C 0.00 0.00 0.00 24.31 +4.55 37 0 5,017 0
30DEC25 700.00 C 22.00 24.00 22.00 23.22 +5.10 37 55 16,979 +4
30DEC25 710.00 C 21.87 22.10 21.87 21.98 +4.72 37 61 448 +60
30DEC25 720.00 C 0.00 0.00 0.00 20.72 +4.32 37 0 66 0
30DEC25 730.00 C 0.00 0.00 0.00 19.35 +3.80 37 0 25 0
30DEC25 740.00 C 0.00 0.00 0.00 18.93 +4.22 38 0 2 0
30DEC25 750.00 C 0.00 0.00 0.00 18.16 +4.29 38 0 517 0
30DEC25 760.00 C 0.00 0.00 0.00 17.40 +4.18 39 0 50 0
30DEC25 770.00 C 0.00 0.00 0.00 16.64 +3.98 39 0 659 0
30DEC25 780.00 C 0.00 0.00 0.00 15.89 +3.77 39 0 4 0
30DEC25 790.00 C 0.00 0.00 0.00 15.15 +3.23 39 0 76 0
30DEC25 800.00 C 0.00 0.00 0.00 14.17 +3.13 39 0 108 0
30DEC25 810.00 C 0.00 0.00 0.00 14.07 +3.25 40 0 52 0
30DEC25 820.00 C 11.00 13.60 11.00 13.19 +2.92 40 329 3,219 +162
30MAR26 360.00 C 0.00 0.00 0.00 176.57 +12.15 28 0 11 0
30MAR26 370.00 C 0.00 0.00 0.00 169.91 +13.67 30 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 160.14 +11.66 28 0 0 0
30MAR26 390.00 C 157.00 157.00 157.00 156.86 +16.07 33 2 2 +2
30MAR26 400.00 C 0.00 0.00 0.00 149.03 +15.57 33 0 45 0
30MAR26 410.00 C 0.00 0.00 0.00 137.29 +10.92 29 0 10 0
30MAR26 420.00 C 0.00 0.00 0.00 130.30 +10.90 29 0 1 0
30MAR26 430.00 C 0.00 0.00 0.00 123.33 +10.35 29 0 2 0
30MAR26 440.00 C 0.00 0.00 0.00 116.99 +10.42 30 0 2 0
30MAR26 450.00 C 115.50 115.50 115.50 110.72 +10.15 30 1 5 0
30MAR26 460.00 C 0.00 0.00 0.00 104.69 +8.88 30 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 99.19 +9.14 30 0 90 0
30MAR26 480.00 C 0.00 0.00 0.00 95.58 +10.58 31 0 65 0
30MAR26 490.00 C 88.00 88.00 88.00 90.04 +10.74 31 5 101 -5
30MAR26 500.00 C 0.00 0.00 0.00 84.83 +10.16 31 0 105 0
30MAR26 510.00 C 0.00 0.00 0.00 80.73 +10.54 32 1 6 +1
30MAR26 520.00 C 0.00 0.00 0.00 76.15 +10.46 32 0 10 0
30MAR26 530.00 C 71.50 73.00 71.50 71.88 +9.91 32 58 68 +58
30MAR26 540.00 C 0.00 0.00 0.00 67.82 +9.37 32 0 262 0
30MAR26 550.00 C 0.00 0.00 0.00 64.06 +8.99 32 0 17 0
30MAR26 560.00 C 0.00 0.00 0.00 60.54 +8.61 32 0 2 0
30MAR26 570.00 C 0.00 0.00 0.00 57.06 +8.05 32 0 33 0
30MAR26 580.00 C 0.00 0.00 0.00 54.02 +7.71 32 1 631 0
30MAR26 590.00 C 0.00 0.00 0.00 51.23 +7.57 33 0 0 0
30MAR26 600.00 C 45.00 48.30 45.00 48.59 +7.01 33 61 234 -19
30MAR26 610.00 C 0.00 0.00 0.00 46.05 +6.81 33 0 2 0
30MAR26 620.00 C 40.00 40.65 40.00 43.72 +6.50 33 5 71 +5
30MAR26 630.00 C 0.00 0.00 0.00 41.83 +6.49 34 0 60 0
30MAR26 640.00 C 40.00 40.00 40.00 39.84 +6.25 34 1 1 +1
30MAR26 650.00 C 0.00 0.00 0.00 37.99 +6.05 34 0 5 0
30MAR26 660.00 C 35.00 36.28 35.00 36.28 +6.15 34 14 29 +9
TOTAL CALL 95,751 1,264,140 +16,998
14MAR25 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
14MAR25 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14MAR25 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
14MAR25 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
14MAR25 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
14MAR25 430.00 P 0.02 0.02 0.02 0.00 -0.01 0 5 197 -5
14MAR25 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 449 0
14MAR25 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 654 0
14MAR25 460.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 830 0
14MAR25 470.00 P 0.01 0.07 0.01 0.00 -0.08 0 39 3,268 -37
14MAR25 480.00 P 0.05 0.05 0.02 0.00 -0.27 0 9 1,448 -3
14MAR25 490.00 P 0.30 0.30 0.01 0.00 -0.84 0 205 1,422 -165
14MAR25 500.00 P 0.95 1.10 0.01 0.00 -2.43 0 2,097 1,973 -20
14MAR25 510.00 P 2.80 4.73 0.01 0.00 -6.11 0 3,248 1,820 +8
14MAR25 520.00 P 10.00 11.50 0.01 0.00 -13.88 0 6,308 1,909 -666
14MAR25 530.00 P 19.00 20.00 2.80 8.50 -14.53 0 2,225 0 -1,109
14MAR25 540.00 P 19.00 19.00 12.09 18.50 -14.20 0 42 0 -837
14MAR25 550.00 P 35.00 35.00 23.00 28.50 -14.07 0 15 0 -179
14MAR25 560.00 P 0.00 0.00 0.00 38.50 -14.03 0 0 0 0
14MAR25 570.00 P 0.00 0.00 0.00 48.50 -14.01 0 0 0 0
14MAR25 580.00 P 0.00 0.00 0.00 58.50 -14.00 0 0 0 0
14MAR25 590.00 P 0.00 0.00 0.00 68.50 -14.00 0 0 0 0
14MAR25 600.00 P 0.00 0.00 0.00 78.50 -14.00 0 0 0 0
14MAR25 610.00 P 0.00 0.00 0.00 88.50 -14.00 0 0 0 0
14MAR25 620.00 P 0.00 0.00 0.00 98.50 -14.00 0 0 0 0
14MAR25 630.00 P 0.00 0.00 0.00 108.50 -14.00 0 0 0 0
14MAR25 640.00 P 0.00 0.00 0.00 118.50 -14.00 0 0 0 0
14MAR25 650.00 P 0.00 0.00 0.00 128.50 -14.00 0 0 0 0
14MAR25 660.00 P 0.00 0.00 0.00 138.50 -14.00 0 0 0 0
21MAR25 390.00 P 0.00 0.00 0.00 0.04 +0.03 76 0 0 0
21MAR25 400.00 P 0.00 0.00 0.00 0.07 +0.06 74 0 10 0
21MAR25 410.00 P 0.00 0.00 0.00 0.11 +0.09 71 0 0 0
21MAR25 420.00 P 0.00 0.00 0.00 0.19 +0.14 69 0 12 0
21MAR25 430.00 P 0.20 0.20 0.20 0.31 +0.18 67 2 12 +2
21MAR25 440.00 P 0.00 0.00 0.00 0.50 +0.18 65 0 38 0
21MAR25 450.00 P 0.46 0.46 0.42 0.79 +0.10 63 61 262 +61
21MAR25 460.00 P 0.99 0.99 0.43 1.20 -0.09 60 85 420 +63
21MAR25 470.00 P 1.65 1.65 0.80 1.85 -0.55 58 374 659 +152
21MAR25 480.00 P 2.97 3.20 1.16 2.80 -1.31 56 295 8,314 +32
21MAR25 490.00 P 5.37 5.60 2.00 4.17 -2.52 53 325 809 +126
21MAR25 500.00 P 8.40 9.60 3.50 6.13 -4.04 51 1,257 1,025 +295
21MAR25 510.00 P 13.05 14.00 6.00 8.88 -6.03 49 1,880 1,110 +855
21MAR25 520.00 P 20.00 21.00 10.00 12.50 -8.70 46 1,282 1,075 +906
21MAR25 530.00 P 24.10 24.10 14.55 18.52 -10.21 48 684 643 +541
21MAR25 540.00 P 29.50 29.50 23.41 25.51 -11.45 49 58 94 +49
21MAR25 550.00 P 43.00 43.00 28.70 33.21 -12.28 51 94 68 +55
21MAR25 560.00 P 45.00 45.00 37.00 42.74 -11.98 58 60 65 +60
21MAR25 570.00 P 0.00 0.00 0.00 51.64 -12.18 60 0 0 0
21MAR25 580.00 P 0.00 0.00 0.00 60.82 -12.80 63 0 0 0
21MAR25 590.00 P 0.00 0.00 0.00 70.26 -13.00 65 0 0 0
21MAR25 600.00 P 0.00 0.00 0.00 79.84 -13.18 68 0 0 0
21MAR25 610.00 P 0.00 0.00 0.00 89.50 -13.35 70 0 0 0
21MAR25 620.00 P 0.00 0.00 0.00 99.29 -13.43 73 0 0 0
21MAR25 630.00 P 0.00 0.00 0.00 109.09 -13.56 75 0 0 0
21MAR25 640.00 P 0.00 0.00 0.00 118.98 -13.60 78 0 0 0
21MAR25 650.00 P 0.00 0.00 0.00 128.87 -13.68 81 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 147 0 5,361 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 144 0 2,700 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 140 0 4,457 0
28MAR25 215.00 P 0.00 0.00 0.00 0.01 0.00 136 0 312 0
28MAR25 220.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1,025 0
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 130 0 594 0
28MAR25 230.00 P 0.00 0.00 0.00 0.01 0.00 126 0 8,175 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,396 0
28MAR25 240.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,288 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1,825 0
28MAR25 250.00 P 0.00 0.00 0.00 0.01 0.00 114 0 4,812 0
28MAR25 255.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3,554 0
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 108 0 11,159 0
28MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 106 0 4,514 0
28MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,064 0
28MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3,301 0
28MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3,114 0
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 95 0 5,535 0
28MAR25 290.00 P 0.04 0.04 0.04 0.01 0.00 92 60 12,933 0
28MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6,635 0
28MAR25 300.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15,051 0
28MAR25 310.00 P 0.05 0.05 0.05 0.01 0.00 82 2 5,911 -2
28MAR25 320.00 P 0.00 0.00 0.00 0.01 0.00 78 0 11,178 0
28MAR25 330.00 P 0.10 0.15 0.10 0.01 0.00 73 74 8,020 0
28MAR25 340.00 P 0.00 0.00 0.00 0.01 0.00 68 0 14,690 0
28MAR25 350.00 P 0.00 0.00 0.00 0.01 0.00 64 0 25,597 0
28MAR25 360.00 P 0.00 0.00 0.00 0.01 0.00 60 0 19,137 0
28MAR25 370.00 P 0.30 0.30 0.26 0.02 +0.01 59 30 15,181 0
28MAR25 380.00 P 0.30 0.32 0.30 0.03 +0.02 57 109 19,829 +52
28MAR25 390.00 P 0.39 0.43 0.39 0.06 +0.04 56 390 14,657 -1
28MAR25 400.00 P 0.53 0.62 0.44 0.10 +0.06 54 452 34,803 -56
28MAR25 410.00 P 0.62 0.62 0.61 0.18 +0.09 53 2 36,510 -2
28MAR25 420.00 P 0.75 0.75 0.54 0.31 +0.10 52 37 11,735 -19
28MAR25 430.00 P 0.72 0.78 0.65 0.53 +0.09 52 165 8,170 -135
28MAR25 440.00 P 1.15 1.20 0.78 0.88 +0.04 51 224 11,622 +150
28MAR25 450.00 P 1.50 1.60 1.01 1.32 -0.20 49 559 19,483 +162
28MAR25 460.00 P 2.00 2.33 1.31 2.04 -0.44 48 579 14,396 +227
28MAR25 470.00 P 3.10 3.20 1.80 3.09 -0.93 48 975 13,611 +638
28MAR25 480.00 P 4.63 5.50 2.67 4.54 -1.65 47 1,853 16,873 +104
28MAR25 490.00 P 7.70 7.98 4.00 6.50 -2.58 46 1,442 7,878 +668
28MAR25 500.00 P 12.06 12.50 6.00 9.07 -3.81 45 4,830 12,461 +134
28MAR25 510.00 P 16.83 17.90 8.98 12.34 -5.36 44 1,672 6,474 +554
28MAR25 520.00 P 21.85 21.85 13.45 16.40 -7.83 42 921 5,707 +186
28MAR25 530.00 P 30.00 30.00 18.81 22.18 -9.53 43 740 5,910 +513
28MAR25 540.00 P 33.00 33.00 25.00 28.76 -10.99 44 65 1,843 -8
28MAR25 550.00 P 40.43 40.43 33.00 36.01 -11.49 45 40 793 +7
28MAR25 560.00 P 42.50 43.50 42.50 43.92 -12.46 46 2 1,644 -2
28MAR25 570.00 P 47.16 47.16 47.16 52.00 -13.23 45 30 76 +30
28MAR25 580.00 P 0.00 0.00 0.00 60.82 -13.78 45 0 44 0
28MAR25 590.00 P 0.00 0.00 0.00 70.26 -13.78 47 0 47 0
28MAR25 600.00 P 0.00 0.00 0.00 80.77 -13.28 55 0 311 0
28MAR25 610.00 P 0.00 0.00 0.00 90.19 -13.52 56 0 36 0
28MAR25 620.00 P 0.00 0.00 0.00 99.80 -13.63 58 0 28 0
28MAR25 630.00 P 0.00 0.00 0.00 109.46 -13.78 59 0 155 0
28MAR25 640.00 P 0.00 0.00 0.00 119.23 -13.83 61 0 0 0
28MAR25 650.00 P 0.00 0.00 0.00 129.02 -13.93 62 0 113 0
28MAR25 660.00 P 0.00 0.00 0.00 138.89 -13.96 63 0 0 0
28MAR25 670.00 P 0.00 0.00 0.00 148.77 -13.99 65 0 67 0
28MAR25 680.00 P 0.00 0.00 0.00 158.69 -14.01 66 0 572 0
28MAR25 690.00 P 0.00 0.00 0.00 168.63 -14.03 67 0 294 0
28MAR25 700.00 P 0.00 0.00 0.00 178.58 -14.04 69 0 1,302 0
28MAR25 710.00 P 0.00 0.00 0.00 188.55 -14.03 70 0 30 0
28MAR25 720.00 P 0.00 0.00 0.00 198.53 -14.03 72 0 1,396 0
29APR25 275.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,788 0
29APR25 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,320 0
29APR25 285.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,308 0
29APR25 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,583 0
29APR25 295.00 P 0.00 0.00 0.00 0.01 0.00 50 0 710 0
29APR25 300.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10,220 0
29APR25 310.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,484 0
29APR25 320.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11,719 0
29APR25 330.00 P 0.00 0.00 0.00 0.02 0.00 43 0 2,542 0
29APR25 340.00 P 0.00 0.00 0.00 0.03 0.00 41 0 4,350 0
29APR25 350.00 P 0.80 0.80 0.80 0.06 0.00 41 12 4,836 0
29APR25 360.00 P 1.00 1.00 0.90 0.11 0.00 41 23 6,690 0
29APR25 370.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 5,373 0
29APR25 380.00 P 1.03 1.03 1.03 0.28 -0.06 40 24 23,031 0
29APR25 390.00 P 0.00 0.00 0.00 0.47 -0.08 40 0 4,379 0
29APR25 400.00 P 1.59 1.59 1.35 0.75 -0.11 40 19 5,780 0
29APR25 410.00 P 1.77 1.77 1.60 1.14 -0.16 40 71 4,710 -1
29APR25 420.00 P 2.08 2.18 1.85 1.68 -0.28 39 74 8,017 -11
29APR25 430.00 P 2.40 2.40 2.15 2.25 -0.59 39 182 5,598 -14
29APR25 440.00 P 2.70 2.81 2.70 3.16 -0.69 38 127 6,309 +20
29APR25 450.00 P 4.00 4.00 3.24 4.39 -0.93 38 789 9,082 +90
29APR25 460.00 P 5.57 5.57 4.12 5.92 -1.24 38 622 6,709 -387
29APR25 470.00 P 7.76 7.76 5.55 7.80 -1.64 37 507 9,730 -1
29APR25 480.00 P 10.40 11.00 7.28 10.09 -2.25 37 1,566 18,246 +1,104
29APR25 490.00 P 12.69 12.69 9.77 12.95 -2.82 37 550 5,106 +81
29APR25 500.00 P 17.63 18.00 12.80 16.28 -3.48 36 604 4,853 +102
29APR25 510.00 P 20.18 20.18 16.48 20.07 -4.71 36 43 5,940 +6
29APR25 520.00 P 30.34 30.34 21.00 24.45 -6.65 35 204 2,208 +40
29APR25 530.00 P 32.78 33.43 27.04 30.13 -8.15 36 1,309 2,194 +155
29APR25 540.00 P 37.45 37.45 34.70 36.27 -9.17 36 60 987 +58
29APR25 550.00 P 39.37 42.03 39.37 43.45 -9.95 37 3 1,549 0
29APR25 560.00 P 53.08 53.08 53.08 50.02 -11.54 36 1 1,338 0
29APR25 570.00 P 0.00 0.00 0.00 59.23 -10.85 39 0 34 0
29APR25 580.00 P 0.00 0.00 0.00 67.33 -11.41 40 0 1 0
29APR25 590.00 P 0.00 0.00 0.00 75.70 -12.09 41 0 32 0
29APR25 600.00 P 83.00 83.20 80.40 84.34 -12.57 41 16 298 +16
29APR25 610.00 P 0.00 0.00 0.00 93.20 -12.89 42 0 0 0
29APR25 620.00 P 0.00 0.00 0.00 102.27 -13.17 42 0 1 0
29APR25 630.00 P 0.00 0.00 0.00 111.46 -13.42 43 0 0 0
29APR25 640.00 P 0.00 0.00 0.00 120.85 -13.82 44 0 0 0
29APR25 650.00 P 0.00 0.00 0.00 130.28 -14.02 44 0 30 0
29APR25 660.00 P 0.00 0.00 0.00 139.88 -14.15 45 0 40 0
29APR25 670.00 P 0.00 0.00 0.00 149.53 -14.24 45 0 0 0
29APR25 680.00 P 0.00 0.00 0.00 159.23 -14.31 46 0 0 0
29APR25 690.00 P 0.00 0.00 0.00 169.03 -14.33 47 0 30 0
29APR25 700.00 P 0.00 0.00 0.00 178.86 -14.37 47 0 0 0
29MAY25 290.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 988 0
29MAY25 295.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 161 0
29MAY25 300.00 P 0.00 0.00 0.00 0.02 -0.04 39 0 1,196 0
29MAY25 310.00 P 0.00 0.00 0.00 0.04 -0.06 39 0 491 0
29MAY25 320.00 P 0.00 0.00 0.00 0.08 -0.08 40 0 180 0
29MAY25 330.00 P 0.00 0.00 0.00 0.13 -0.14 39 0 300 0
29MAY25 340.00 P 0.00 0.00 0.00 0.21 -0.21 39 0 1,344 0
29MAY25 350.00 P 0.00 0.00 0.00 0.33 -0.28 39 0 10,055 0
29MAY25 360.00 P 0.00 0.00 0.00 0.51 -0.35 39 0 922 0
29MAY25 370.00 P 0.00 0.00 0.00 0.78 -0.50 38 0 5,141 0
29MAY25 380.00 P 2.26 2.26 2.20 1.14 -0.63 38 3 9,249 0
29MAY25 390.00 P 2.40 2.40 2.40 1.64 -0.79 38 2 1,310 0
29MAY25 400.00 P 2.64 2.75 2.64 2.33 -0.96 38 3 1,446 0
29MAY25 410.00 P 3.41 3.41 3.15 3.19 -0.88 38 61 1,446 -30
29MAY25 420.00 P 4.02 4.02 3.75 3.96 -1.36 37 50 2,474 -46
29MAY25 430.00 P 4.65 4.65 4.65 5.28 -1.58 37 1 1,230 -1
29MAY25 440.00 P 6.77 6.77 5.83 6.83 -1.78 37 100 1,619 -60
29MAY25 450.00 P 8.00 8.02 6.77 8.63 -2.21 37 136 2,515 -58
29MAY25 460.00 P 10.60 11.46 8.72 10.93 -2.45 36 162 22,683 -22
29MAY25 470.00 P 10.73 11.25 10.61 13.47 -2.77 36 389 2,444 +267
29MAY25 480.00 P 17.45 17.45 13.33 16.46 -3.25 36 120 5,289 +51
29MAY25 490.00 P 18.46 19.05 16.90 19.91 -3.56 36 56 1,876 -45
29MAY25 500.00 P 22.70 23.25 20.18 23.61 -4.13 35 117 3,576 +101
29MAY25 510.00 P 30.20 30.20 26.34 28.03 -5.21 35 13 2,746 -4
29MAY25 520.00 P 31.29 32.12 30.95 32.70 -6.82 35 150 1,506 +35
29MAY25 530.00 P 0.00 0.00 0.00 37.89 -8.42 35 0 3,410 0
29MAY25 540.00 P 42.70 42.77 42.70 44.42 -9.26 35 1,030 1,161 +998
29MAY25 550.00 P 48.30 49.86 48.30 52.18 -9.23 37 184 760 +184
29MAY25 560.00 P 0.00 0.00 0.00 58.97 -10.12 37 0 632 0
29MAY25 570.00 P 65.21 65.21 65.21 68.16 -9.16 39 53 83 +53
29MAY25 580.00 P 73.09 73.09 73.09 76.12 -9.46 40 53 112 +52
29MAY25 590.00 P 81.21 81.21 81.21 84.49 -9.70 41 53 53 +23
29MAY25 600.00 P 89.54 89.54 89.54 92.90 -10.04 42 53 110 0
29MAY25 610.00 P 0.00 0.00 0.00 101.57 -10.14 43 0 0 0
29MAY25 620.00 P 0.00 0.00 0.00 110.44 -10.39 44 0 0 0
29MAY25 630.00 P 0.00 0.00 0.00 119.33 -10.64 44 0 0 0
29MAY25 640.00 P 0.00 0.00 0.00 128.36 -10.76 45 0 2 0
29MAY25 650.00 P 0.00 0.00 0.00 137.60 -10.88 46 0 0 0
29MAY25 660.00 P 0.00 0.00 0.00 146.85 -11.06 47 0 0 0
29MAY25 670.00 P 0.00 0.00 0.00 156.12 -11.22 48 0 0 0
29MAY25 680.00 P 0.00 0.00 0.00 165.50 -11.29 49 0 0 0
29MAY25 690.00 P 0.00 0.00 0.00 175.01 -11.38 50 0 0 0
29MAY25 700.00 P 0.00 0.00 0.00 184.53 -11.49 50 0 440 0
27JUN25 200.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,846 0
27JUN25 205.00 P 0.00 0.00 0.00 0.01 0.00 52 0 602 0
27JUN25 210.00 P 0.00 0.00 0.00 0.01 0.00 51 0 800 0
27JUN25 215.00 P 0.00 0.00 0.00 0.01 0.00 50 0 420 0
27JUN25 220.00 P 0.00 0.00 0.00 0.01 0.00 48 0 651 0
27JUN25 225.00 P 0.00 0.00 0.00 0.01 0.00 47 0 372 0
27JUN25 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 142 0
27JUN25 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 133 0
27JUN25 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 132 0
27JUN25 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 296 0
27JUN25 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 924 0
27JUN25 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 435 0
27JUN25 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,578 0
27JUN25 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,164 0
27JUN25 270.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 1,219 0
27JUN25 275.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 1,102 0
27JUN25 280.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 608 0
27JUN25 285.00 P 0.00 0.00 0.00 0.05 +0.04 39 0 1,500 0
27JUN25 290.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 2,560 0
27JUN25 295.00 P 0.00 0.00 0.00 0.08 +0.03 39 0 1,165 0
27JUN25 300.00 P 0.00 0.00 0.00 0.11 +0.05 39 0 3,385 0
27JUN25 310.00 P 0.00 0.00 0.00 0.17 +0.07 39 0 4,363 0
27JUN25 320.00 P 1.33 1.33 1.33 0.27 +0.11 39 100 9,850 0
27JUN25 330.00 P 0.00 0.00 0.00 0.40 +0.13 38 0 6,548 0
27JUN25 340.00 P 0.00 0.00 0.00 0.58 +0.16 38 0 15,424 0
27JUN25 350.00 P 0.00 0.00 0.00 0.86 +0.25 38 0 16,400 0
27JUN25 360.00 P 0.00 0.00 0.00 1.19 +0.33 38 0 8,156 0
27JUN25 370.00 P 0.00 0.00 0.00 1.64 +0.36 38 0 13,674 0
27JUN25 380.00 P 2.98 2.98 2.90 2.31 +0.54 38 25 18,709 0
27JUN25 390.00 P 0.00 0.00 0.00 3.02 +0.59 37 0 9,852 0
27JUN25 400.00 P 4.23 4.23 3.90 3.78 +0.49 37 117 15,298 -94
27JUN25 410.00 P 4.93 4.93 4.62 4.85 +0.78 37 92 6,171 0
27JUN25 420.00 P 5.78 5.78 5.16 6.16 +0.84 36 778 25,085 +766
27JUN25 430.00 P 6.71 6.71 6.71 7.76 +0.90 36 45 5,741 0
27JUN25 440.00 P 8.63 8.63 7.36 9.53 +0.75 36 49 15,296 0
27JUN25 450.00 P 11.61 11.61 9.55 11.76 +0.16 36 130 9,674 -30
27JUN25 460.00 P 11.40 11.45 11.08 14.10 -0.79 35 9 3,168 +7
27JUN25 470.00 P 15.99 15.99 13.75 17.04 -1.19 35 969 3,634 -45
27JUN25 480.00 P 19.80 19.80 16.73 20.11 -1.84 35 312 8,338 -236
27JUN25 490.00 P 20.20 20.92 20.20 23.76 -2.52 35 96 10,453 +65
27JUN25 500.00 P 30.80 30.80 25.41 27.60 -4.47 34 3 3,797 +1
27JUN25 510.00 P 35.96 35.96 35.96 31.99 -5.28 34 1 1,528 -1
27JUN25 520.00 P 39.23 39.23 34.00 36.63 -6.90 34 71 1,572 +36
27JUN25 530.00 P 49.19 49.19 39.00 41.81 -8.36 33 123 1,358 +122
27JUN25 540.00 P 51.00 51.00 46.17 48.22 -8.85 34 162 1,238 +120
27JUN25 550.00 P 53.90 53.90 53.23 55.15 -9.83 35 90 850 +90
27JUN25 560.00 P 61.00 61.00 60.34 62.99 -9.71 36 5 581 +2
27JUN25 570.00 P 0.00 0.00 0.00 71.90 -8.25 38 0 487 0
27JUN25 580.00 P 75.60 75.60 75.60 79.78 -8.56 38 3 105 +3
27JUN25 590.00 P 0.00 0.00 0.00 87.87 -8.71 39 0 0 0
27JUN25 600.00 P 0.00 0.00 0.00 96.32 -9.15 40 0 199 0
27JUN25 610.00 P 0.00 0.00 0.00 104.81 -9.02 41 0 0 0
27JUN25 620.00 P 0.00 0.00 0.00 113.38 -9.20 41 0 0 0
27JUN25 630.00 P 0.00 0.00 0.00 122.31 -9.24 42 0 0 0
27JUN25 640.00 P 0.00 0.00 0.00 131.26 -9.40 43 0 30 0
27JUN25 650.00 P 0.00 0.00 0.00 140.25 -9.54 44 0 0 0
27JUN25 660.00 P 0.00 0.00 0.00 149.33 -9.64 45 0 0 0
27JUN25 670.00 P 0.00 0.00 0.00 158.63 -9.73 45 0 0 0
27JUN25 680.00 P 0.00 0.00 0.00 167.95 -9.82 46 0 0 0
27JUN25 690.00 P 0.00 0.00 0.00 177.29 -9.91 47 0 0 0
27JUN25 700.00 P 0.00 0.00 0.00 186.65 -9.99 48 0 315 0
27JUN25 710.00 P 0.00 0.00 0.00 196.08 -10.15 48 0 1,995 0
27JUN25 720.00 P 0.00 0.00 0.00 205.65 -10.20 49 0 1,482 0
29SEP25 275.00 P 0.00 0.00 0.00 0.16 +0.15 34 0 4,097 0
29SEP25 280.00 P 2.03 2.03 1.98 0.19 +0.18 34 11 1,052 +8
29SEP25 285.00 P 0.00 0.00 0.00 0.24 +0.22 34 0 524 0
29SEP25 290.00 P 0.00 0.00 0.00 0.30 +0.26 34 0 785 0
29SEP25 295.00 P 0.00 0.00 0.00 0.36 +0.31 34 0 1,139 0
29SEP25 300.00 P 0.00 0.00 0.00 0.46 +0.40 34 0 15,397 0
29SEP25 310.00 P 0.00 0.00 0.00 0.63 +0.50 34 0 1,177 0
29SEP25 320.00 P 0.00 0.00 0.00 0.92 +0.68 34 0 6,875 0
29SEP25 330.00 P 3.20 3.20 3.20 1.26 +0.85 34 10 2,554 +10
29SEP25 340.00 P 0.00 0.00 0.00 1.72 +1.05 34 0 1,958 0
29SEP25 350.00 P 0.00 0.00 0.00 2.29 +1.24 34 0 4,194 0
29SEP25 360.00 P 0.00 0.00 0.00 2.99 +1.43 34 0 3,138 0
29SEP25 370.00 P 0.00 0.00 0.00 3.88 +1.56 34 0 4,901 0
29SEP25 380.00 P 5.90 5.90 5.90 5.03 +1.64 34 2 4,165 0
29SEP25 390.00 P 0.00 0.00 0.00 6.36 +1.76 34 0 7,461 0
29SEP25 400.00 P 8.70 8.70 7.38 7.80 +1.61 34 188 17,121 0
29SEP25 410.00 P 0.00 0.00 0.00 9.05 +0.95 33 0 8,273 0
29SEP25 420.00 P 11.21 11.21 10.60 10.88 +0.61 33 56 6,784 0
29SEP25 430.00 P 12.20 12.20 12.20 13.09 +0.08 33 20 5,858 0
29SEP25 440.00 P 0.00 0.00 0.00 15.48 -0.44 33 0 2,621 0
29SEP25 450.00 P 17.16 17.16 17.16 18.19 -1.30 33 5 8,242 -5
29SEP25 460.00 P 19.44 19.44 19.33 21.23 -1.98 33 420 2,111 +350
29SEP25 470.00 P 25.00 25.00 22.52 24.43 -2.66 32 138 5,099 -41
29SEP25 480.00 P 29.00 29.00 26.12 28.18 -3.27 32 4 3,941 -1
29SEP25 490.00 P 33.40 33.40 33.40 31.97 -3.89 32 20 9,342 0
29SEP25 500.00 P 37.19 37.20 34.66 36.33 -5.11 32 71 12,590 -34
29SEP25 510.00 P 46.50 46.50 42.50 40.87 -6.02 32 2 1,717 +1
29SEP25 520.00 P 51.13 51.13 44.68 45.67 -7.45 32 3,003 8,165 +3,000
29SEP25 530.00 P 55.19 55.20 49.74 51.45 -7.93 32 91 797 0
29SEP25 540.00 P 0.00 0.00 0.00 57.61 -8.03 32 0 189 0
29SEP25 550.00 P 63.34 63.34 63.22 64.20 -9.17 33 90 3,580 +90
29SEP25 560.00 P 70.04 70.04 70.04 71.28 -9.34 33 60 2,813 0
29SEP25 570.00 P 0.00 0.00 0.00 80.52 -7.76 35 0 103 0
29SEP25 580.00 P 0.00 0.00 0.00 88.19 -7.81 36 0 504 0
29SEP25 590.00 P 0.00 0.00 0.00 96.15 -7.69 36 0 60 0
29SEP25 600.00 P 0.00 0.00 0.00 104.15 -7.98 37 0 1,262 0
29SEP25 610.00 P 0.00 0.00 0.00 112.24 -8.22 37 0 310 0
29SEP25 620.00 P 0.00 0.00 0.00 120.72 -8.13 38 0 0 0
29SEP25 630.00 P 0.00 0.00 0.00 129.30 -8.11 38 0 0 0
29SEP25 640.00 P 0.00 0.00 0.00 137.92 -8.31 39 0 0 0
29SEP25 650.00 P 0.00 0.00 0.00 146.59 -8.50 40 0 90 0
29SEP25 660.00 P 0.00 0.00 0.00 155.42 -8.56 40 0 0 0
29SEP25 670.00 P 0.00 0.00 0.00 164.47 -8.45 41 0 0 0
29SEP25 680.00 P 0.00 0.00 0.00 173.55 -8.55 41 0 0 0
29SEP25 690.00 P 0.00 0.00 0.00 182.66 -8.68 42 0 0 0
29SEP25 700.00 P 0.00 0.00 0.00 191.80 -8.80 42 0 0 0
29SEP25 710.00 P 0.00 0.00 0.00 200.97 -8.91 43 0 0 0
29SEP25 720.00 P 0.00 0.00 0.00 210.29 -8.91 44 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.42 +0.06 32 0 536 0
30DEC25 280.00 P 2.51 2.97 2.51 0.53 +0.08 32 110 1,580 +100
30DEC25 285.00 P 0.00 0.00 0.00 0.61 +0.07 32 0 210 0
30DEC25 290.00 P 0.00 0.00 0.00 0.72 +0.08 32 0 1,147 0
30DEC25 295.00 P 1.85 3.41 1.85 0.87 +0.08 32 206 443 0
30DEC25 300.00 P 0.00 0.00 0.00 1.02 +0.08 32 0 9,216 0
30DEC25 310.00 P 0.00 0.00 0.00 1.40 +0.09 32 0 1,385 0
30DEC25 320.00 P 0.00 0.00 0.00 1.86 +0.08 32 0 1,016 0
30DEC25 330.00 P 0.00 0.00 0.00 2.47 +0.06 32 0 628 0
30DEC25 340.00 P 5.45 5.45 5.40 3.16 +0.04 32 4 1,351 0
30DEC25 350.00 P 5.90 5.90 5.90 4.06 -0.16 32 2 1,739 0
30DEC25 360.00 P 0.00 0.00 0.00 5.07 -0.05 32 0 2,097 0
30DEC25 370.00 P 8.15 8.15 7.10 6.50 -0.21 32 7 3,275 0
30DEC25 380.00 P 0.00 0.00 0.00 7.72 -0.23 32 0 9,346 0
30DEC25 390.00 P 9.90 9.90 9.90 9.60 -0.52 32 1 3,931 -1
30DEC25 400.00 P 0.00 0.00 0.00 11.56 -0.55 32 0 14,772 0
30DEC25 410.00 P 0.00 0.00 0.00 13.01 -1.55 32 0 3,809 0
30DEC25 420.00 P 16.00 16.00 14.95 15.20 -1.96 32 47 3,715 -2
30DEC25 430.00 P 18.01 18.01 18.01 17.63 -2.12 32 3 1,986 -3
30DEC25 440.00 P 0.00 0.00 0.00 20.46 -2.18 32 0 2,143 0
30DEC25 450.00 P 23.50 23.50 22.11 23.54 -2.56 32 49 3,326 +49
30DEC25 460.00 P 29.30 29.30 25.40 26.68 -3.12 31 2 2,022 0
30DEC25 470.00 P 0.00 0.00 0.00 30.45 -2.63 31 0 1,652 0
30DEC25 480.00 P 37.23 37.23 34.48 34.28 -3.30 31 32 1,552 +2
30DEC25 490.00 P 37.00 37.00 37.00 38.32 -4.27 31 1 13,007 0
30DEC25 500.00 P 45.00 45.00 40.92 42.89 -4.40 31 390 11,742 -25
30DEC25 510.00 P 52.90 52.90 46.08 47.51 -5.39 31 136 3,314 -75
30DEC25 520.00 P 53.00 53.00 51.50 52.49 -6.48 31 27 4,416 +20
30DEC25 530.00 P 56.86 56.86 56.86 58.19 -6.54 31 1 1,562 +1
30DEC25 540.00 P 0.00 0.00 0.00 64.19 -6.99 31 0 10,078 0
30DEC25 550.00 P 78.13 78.13 69.07 70.20 -8.16 32 94 3,189 0
30DEC25 560.00 P 80.09 80.09 77.60 76.58 -8.69 32 90 703 +90
30DEC25 570.00 P 0.00 0.00 0.00 83.91 -8.59 32 0 3 0
30DEC25 580.00 P 0.00 0.00 0.00 92.36 -7.70 33 0 31 0
30DEC25 590.00 P 0.00 0.00 0.00 99.81 -7.88 33 0 93 0
30DEC25 600.00 P 0.00 0.00 0.00 107.48 -7.92 34 0 427 0
30DEC25 610.00 P 0.00 0.00 0.00 115.21 -8.27 34 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 123.01 -8.71 34 0 0 0
30DEC25 630.00 P 0.00 0.00 0.00 131.16 -8.86 35 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 139.47 -8.92 35 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 147.84 -9.13 35 0 40 0
30DEC25 660.00 P 0.00 0.00 0.00 156.27 -9.48 36 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 164.77 -9.80 36 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 173.59 -9.85 36 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 182.66 -9.70 37 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 191.80 -9.65 37 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 200.97 -9.68 38 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 210.29 -9.60 38 0 15 0
30DEC25 730.00 P 0.00 0.00 0.00 218.42 -10.74 38 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 227.68 -10.79 38 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 236.96 -10.85 38 0 3 0
30DEC25 760.00 P 0.00 0.00 0.00 246.27 -11.00 39 0 5 0
30DEC25 770.00 P 0.00 0.00 0.00 255.60 -11.19 39 0 2 0
30DEC25 780.00 P 0.00 0.00 0.00 264.98 -11.34 39 0 2 0
30DEC25 790.00 P 0.00 0.00 0.00 274.38 -11.48 39 0 2 0
30DEC25 800.00 P 0.00 0.00 0.00 283.87 -11.57 40 0 2 0
30DEC25 810.00 P 0.00 0.00 0.00 293.43 -11.61 40 0 2 0
30DEC25 820.00 P 0.00 0.00 0.00 303.00 -11.66 40 0 195 0
30MAR26 360.00 P 8.88 8.88 8.85 5.07 -1.49 29 140 246 +2
30MAR26 370.00 P 0.00 0.00 0.00 6.50 -1.51 29 0 107 0
30MAR26 380.00 P 0.00 0.00 0.00 7.72 -2.17 29 0 37 0
30MAR26 390.00 P 0.00 0.00 0.00 9.60 -2.26 29 0 102 0
30MAR26 400.00 P 0.00 0.00 0.00 11.71 -2.91 29 0 142 0
30MAR26 410.00 P 16.00 16.44 16.00 13.65 -3.62 29 6 222 0
30MAR26 420.00 P 0.00 0.00 0.00 16.81 -3.30 29 0 195 0
30MAR26 430.00 P 0.00 0.00 0.00 19.64 -3.83 30 0 64 0
30MAR26 440.00 P 0.00 0.00 0.00 23.10 -3.78 30 0 43 0
30MAR26 450.00 P 29.00 29.00 26.57 26.64 -4.11 30 4 100 -2
30MAR26 460.00 P 0.00 0.00 0.00 30.50 -3.79 30 0 31 0
30MAR26 470.00 P 34.50 34.50 34.50 34.50 -3.48 30 1 76 +1
30MAR26 480.00 P 39.18 39.18 39.18 38.54 -4.20 31 45 353 0
30MAR26 490.00 P 0.00 0.00 0.00 42.67 -5.00 30 0 70 0
30MAR26 500.00 P 0.00 0.00 0.00 47.60 -4.56 31 0 129 0
30MAR26 510.00 P 54.16 54.16 51.65 52.61 -5.57 31 150 160 +150
30MAR26 520.00 P 58.88 58.90 58.88 57.90 -6.00 31 17 81 +15
30MAR26 530.00 P 0.00 0.00 0.00 63.56 -5.93 31 0 50 0
30MAR26 540.00 P 0.00 0.00 0.00 69.46 -6.35 31 0 59 0
30MAR26 550.00 P 0.00 0.00 0.00 75.19 -7.20 31 0 1,231 0
30MAR26 560.00 P 0.00 0.00 0.00 81.62 -7.94 31 0 11 0
30MAR26 570.00 P 0.00 0.00 0.00 88.88 -7.59 32 0 31 0
30MAR26 580.00 P 0.00 0.00 0.00 95.10 -8.68 31 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 103.96 -7.35 33 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 110.81 -8.10 32 0 134 0
30MAR26 610.00 P 0.00 0.00 0.00 118.47 -8.14 33 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 126.73 -7.83 33 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 134.50 -8.27 33 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 142.46 -8.58 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 150.73 -8.64 34 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 159.04 -8.75 34 0 0 0
TOTAL PUT 54,434 1,278,065 +10,646
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$ 97.90
28MAR25 60.00 C 0.00 0.00 0.00 37.99 -0.76 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 35.50 -0.75 75 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 33.00 -0.76 54 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 30.50 -0.76 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 28.01 -0.76 55 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 25.51 -0.76 0 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 23.02 -0.75 47 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 20.52 -0.76 36 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 18.03 -0.76 38 0 91 0
28MAR25 82.50 C 0.00 0.00 0.00 15.54 -0.77 35 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 13.09 -0.76 36 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 10.81 -0.65 41 0 4 0
28MAR25 90.00 C 0.00 0.00 0.00 8.53 -0.77 39 0 0 0
28MAR25 92.50 C 0.00 0.00 0.00 6.35 -0.54 36 0 0 0
28MAR25 95.00 C 4.14 4.14 4.14 4.55 -0.58 36 11 44 +11
28MAR25 97.50 C 0.00 0.00 0.00 2.99 -0.64 35 0 43 0
28MAR25 100.00 C 0.00 0.00 0.00 1.91 -0.49 35 0 16 0
28MAR25 102.50 C 1.09 1.20 0.98 1.17 -0.34 36 65 143 +25
28MAR25 105.00 C 0.66 0.66 0.64 0.66 -0.27 36 30 186 +2
28MAR25 107.50 C 0.34 0.34 0.34 0.36 -0.16 36 10 119 -3
28MAR25 110.00 C 0.19 0.19 0.18 0.18 -0.11 37 16 212 0
28MAR25 112.50 C 0.09 0.10 0.09 0.09 -0.06 37 70 241 +15
28MAR25 115.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 187 0
28MAR25 117.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 131 0
28MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 172 0
28MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 71 0
28MAR25 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 208 0
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 249 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
28MAR25 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28MAR25 142.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 145.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
28MAR25 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 150.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 152.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 155.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 23.34 -0.75 35 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 20.92 -0.75 35 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 18.55 -0.73 35 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 16.25 -0.72 35 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 14.04 -0.70 35 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 11.94 -0.69 35 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 9.82 -0.95 33 0 0 0
29APR25 92.50 C 7.68 7.68 7.68 8.23 -0.70 35 7 22 +7
29APR25 95.00 C 0.00 0.00 0.00 6.64 -0.62 34 0 60 0
29APR25 97.50 C 0.00 0.00 0.00 5.36 -0.48 35 0 72 0
29APR25 100.00 C 3.90 3.90 3.90 4.20 -0.43 35 1 15 0
29APR25 102.50 C 3.00 3.00 2.99 3.27 -0.37 35 47 107 +43
29APR25 105.00 C 2.35 2.39 2.35 2.50 -0.33 35 11 146 +6
29APR25 107.50 C 0.00 0.00 0.00 1.87 -0.25 35 0 93 0
29APR25 110.00 C 1.35 1.35 1.35 1.40 -0.22 36 26 204 +6
29APR25 112.50 C 0.87 0.97 0.87 1.03 -0.16 36 35 106 +35
29APR25 115.00 C 0.00 0.00 0.00 0.74 -0.12 36 0 36 0
29APR25 117.50 C 0.50 0.50 0.50 0.52 -0.09 36 1 83 -1
29APR25 120.00 C 0.40 0.44 0.40 0.36 -0.07 36 22 17 -19
29APR25 122.50 C 0.00 0.00 0.00 0.25 -0.05 36 0 14 0
29APR25 125.00 C 0.00 0.00 0.00 0.16 -0.04 35 0 86 0
29APR25 127.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 85 0
29APR25 130.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 5 0
29APR25 132.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 101 0
29APR25 135.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29APR25 137.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 132 0
29APR25 140.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR25 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29APR25 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 23.63 -0.75 36 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 21.31 -0.73 37 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 19.05 -0.73 36 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 16.89 -0.71 36 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 14.84 -0.69 36 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 12.89 -0.71 36 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 11.11 -0.66 36 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 9.49 -0.77 36 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 7.86 -0.71 35 0 48 0
29MAY25 97.50 C 0.00 0.00 0.00 6.75 -0.49 36 0 45 0
29MAY25 100.00 C 0.00 0.00 0.00 5.66 -0.42 37 0 2 0
29MAY25 102.50 C 4.44 4.44 4.44 4.72 -0.36 37 15 30 0
29MAY25 105.00 C 0.00 0.00 0.00 3.92 -0.31 37 0 66 0
29MAY25 107.50 C 0.00 0.00 0.00 3.19 -0.31 37 0 33 0
29MAY25 110.00 C 0.00 0.00 0.00 2.57 -0.29 37 0 32 0
29MAY25 112.50 C 0.00 0.00 0.00 2.06 -0.25 37 0 30 0
29MAY25 115.00 C 1.58 1.58 1.54 1.63 -0.22 37 30 78 +30
29MAY25 117.50 C 1.35 1.35 1.35 1.29 -0.19 37 30 120 +30
29MAY25 120.00 C 0.00 0.00 0.00 0.98 -0.14 36 0 46 0
29MAY25 122.50 C 0.00 0.00 0.00 0.75 -0.14 36 0 30 0
29MAY25 125.00 C 0.00 0.00 0.00 0.59 -0.10 37 0 79 0
29MAY25 127.50 C 0.00 0.00 0.00 0.45 -0.08 37 0 30 0
29MAY25 130.00 C 0.00 0.00 0.00 0.35 -0.07 37 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 0.26 -0.05 36 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 0.20 -0.04 37 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29MAY25 152.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29MAY25 155.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29MAY25 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 33.38 -0.75 37 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 30.94 -0.74 37 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 28.52 -0.75 37 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 26.16 -0.73 37 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 23.85 -0.72 37 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 21.61 -0.70 37 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 19.46 -0.68 37 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 17.41 -0.67 37 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 15.50 -0.65 37 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 13.76 -0.56 37 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 12.09 -0.57 37 0 0 0
27JUN25 92.50 C 10.15 10.15 10.15 10.56 -0.64 37 15 15 +15
27JUN25 95.00 C 0.00 0.00 0.00 8.96 -0.64 36 0 23 0
27JUN25 97.50 C 0.00 0.00 0.00 7.83 -0.49 36 0 1 0
27JUN25 100.00 C 0.00 0.00 0.00 6.76 -0.43 37 0 11 0
27JUN25 102.50 C 0.00 0.00 0.00 5.81 -0.38 37 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 4.97 -0.36 37 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 4.28 -0.28 37 0 15 0
27JUN25 110.00 C 3.55 3.55 3.41 3.63 -0.26 37 30 95 +30
27JUN25 112.50 C 2.95 3.00 2.90 3.05 -0.25 37 90 177 +75
27JUN25 115.00 C 2.48 2.56 2.48 2.55 -0.20 37 30 118 +30
27JUN25 117.50 C 0.00 0.00 0.00 2.11 -0.20 37 0 57 0
27JUN25 120.00 C 0.00 0.00 0.00 1.70 -0.16 37 0 50 0
27JUN25 122.50 C 0.00 0.00 0.00 1.39 -0.15 37 0 184 0
27JUN25 125.00 C 0.00 0.00 0.00 1.15 -0.12 37 0 0 0
27JUN25 127.50 C 0.00 0.00 0.00 0.93 -0.12 37 0 0 0
27JUN25 130.00 C 0.00 0.00 0.00 0.77 -0.08 37 0 30 0
27JUN25 132.50 C 0.00 0.00 0.00 0.62 -0.08 37 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 0.51 -0.05 37 0 1 0
27JUN25 137.50 C 0.00 0.00 0.00 0.41 -0.05 37 0 0 0
27JUN25 140.00 C 0.00 0.00 0.00 0.33 -0.04 37 0 1 0
27JUN25 142.50 C 0.00 0.00 0.00 0.26 -0.04 37 0 0 0
27JUN25 145.00 C 0.00 0.00 0.00 0.21 -0.03 37 0 3 0
27JUN25 147.50 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
27JUN25 150.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
27JUN25 152.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
27JUN25 155.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
27JUN25 157.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
27JUN25 160.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 25.25 -0.67 37 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 23.30 -0.66 37 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 21.48 -0.63 37 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 19.70 -0.60 37 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 18.06 -0.59 37 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 16.48 -0.54 37 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 15.02 -0.55 37 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 13.64 -0.49 37 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 12.37 -0.50 37 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 11.17 -0.43 37 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 10.10 -0.43 37 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 9.05 -0.41 37 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 8.17 -0.38 37 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 7.29 -0.37 37 0 15 0
29SEP25 110.00 C 0.00 0.00 0.00 6.55 -0.32 37 0 15 0
29SEP25 112.50 C 0.00 0.00 0.00 5.85 -0.31 37 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 5.20 -0.26 37 0 15 0
29SEP25 117.50 C 0.00 0.00 0.00 4.65 -0.26 37 0 1 0
29SEP25 120.00 C 0.00 0.00 0.00 4.10 -0.26 37 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 3.66 -0.21 37 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 3.25 -0.20 37 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 2.85 -0.19 37 0 1 0
29SEP25 130.00 C 0.00 0.00 0.00 2.54 -0.16 37 0 15 0
29SEP25 132.50 C 0.00 0.00 0.00 2.24 -0.16 37 0 1 0
29SEP25 135.00 C 0.00 0.00 0.00 1.96 -0.14 37 0 0 0
29SEP25 137.50 C 0.00 0.00 0.00 1.75 -0.11 37 0 0 0
29SEP25 140.00 C 0.00 0.00 0.00 1.53 -0.12 37 0 0 0
29SEP25 142.50 C 0.00 0.00 0.00 1.33 -0.11 37 0 0 0
29SEP25 145.00 C 0.00 0.00 0.00 1.19 -0.08 37 0 0 0
29SEP25 147.50 C 0.00 0.00 0.00 1.04 -0.08 37 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 0.89 -0.09 37 0 0 0
29SEP25 152.50 C 0.00 0.00 0.00 0.80 -0.06 37 0 0 0
29SEP25 155.00 C 0.00 0.00 0.00 0.70 -0.06 37 0 0 0
29SEP25 157.50 C 0.00 0.00 0.00 0.61 -0.05 37 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 0.53 -0.04 37 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 27.06 -0.63 37 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 25.28 -0.63 37 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 23.54 -0.60 37 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 21.93 -0.60 37 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 20.34 -0.58 37 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 18.91 -0.55 37 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 17.48 -0.55 37 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 16.20 -0.50 37 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 14.96 -0.50 37 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 13.78 -0.44 37 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 12.73 -0.44 37 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 11.68 -0.45 37 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 10.76 -0.38 37 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 9.90 -0.38 37 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 9.04 -0.38 37 0 2 0
30DEC25 112.50 C 0.00 0.00 0.00 8.31 -0.32 37 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 7.63 -0.32 37 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 6.94 -0.32 37 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 6.37 -0.26 37 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 5.83 -0.27 37 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 5.30 -0.26 37 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 4.84 -0.20 37 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 4.43 -0.21 37 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 4.03 -0.21 37 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 3.64 -0.20 37 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 3.34 -0.16 37 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 3.05 -0.16 37 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 2.76 -0.16 37 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 2.50 -0.13 37 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 2.29 -0.12 37 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 2.08 -0.12 37 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 1.88 -0.12 37 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 1.70 -0.09 37 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 1.56 -0.08 37 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 1.42 -0.08 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 28.73 -0.64 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 27.00 -0.61 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 25.41 -0.61 37 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 23.83 -0.60 37 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 22.38 -0.55 37 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 20.97 -0.55 37 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 19.59 -0.53 37 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 18.37 -0.50 37 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 17.15 -0.51 37 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 15.99 -0.45 37 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 14.97 -0.44 37 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 13.94 -0.45 37 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 12.96 -0.40 37 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 12.11 -0.39 37 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 11.27 -0.39 37 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 10.43 -0.38 37 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 9.74 -0.33 37 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 9.07 -0.33 37 0 0 0
30MAR26 120.00 C 7.92 7.93 7.92 8.40 -0.32 37 2 2 +2
30MAR26 122.50 C 0.00 0.00 0.00 7.78 -0.27 37 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 7.26 -0.27 37 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 6.74 -0.27 37 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 6.22 -0.27 37 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 5.77 -0.21 37 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 5.38 -0.21 37 0 0 0
TOTAL CALL 594 5,108 +339
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 51 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 37 0 41 0
28MAR25 85.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 84 0
28MAR25 87.50 P 0.00 0.00 0.00 0.17 0.00 37 10 151 +7
28MAR25 90.00 P 0.61 0.66 0.50 0.40 +0.01 37 53 170 +25
28MAR25 92.50 P 1.12 1.21 0.99 0.83 +0.03 37 25 171 -10
28MAR25 95.00 P 1.91 1.91 1.84 1.55 +0.11 37 12 133 0
28MAR25 97.50 P 3.10 3.10 3.05 2.62 +0.26 37 2 1,298 0
28MAR25 100.00 P 4.80 4.80 4.62 3.99 +0.28 37 63 131 -62
28MAR25 102.50 P 0.00 0.00 0.00 5.74 +0.49 38 0 218 0
28MAR25 105.00 P 0.00 0.00 0.00 7.64 +0.50 36 0 208 0
28MAR25 107.50 P 0.00 0.00 0.00 9.84 +0.59 36 0 34 0
28MAR25 110.00 P 0.00 0.00 0.00 12.18 +0.66 36 0 1,073 0
28MAR25 112.50 P 0.00 0.00 0.00 14.61 +0.71 36 0 94 0
28MAR25 115.00 P 0.00 0.00 0.00 17.10 +0.74 0 0 49 0
28MAR25 117.50 P 0.00 0.00 0.00 19.60 +0.75 0 0 30 0
28MAR25 120.00 P 0.00 0.00 0.00 22.10 +0.75 0 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 24.60 +0.75 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 27.10 +0.75 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 29.60 +0.75 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 32.10 +0.75 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 34.60 +0.75 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 37.10 +0.75 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 39.60 +0.75 0 0 0 0
28MAR25 140.00 P 0.00 0.00 0.00 42.10 +0.75 0 0 0 0
28MAR25 142.50 P 0.00 0.00 0.00 44.60 +0.75 0 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 47.10 +0.75 0 0 0 0
28MAR25 147.50 P 0.00 0.00 0.00 49.60 +0.75 0 0 0 0
28MAR25 150.00 P 0.00 0.00 0.00 52.10 +0.75 0 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 54.60 +0.75 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 57.10 +0.75 0 0 0 0
28MAR25 157.50 P 0.00 0.00 0.00 59.60 +0.75 0 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 62.10 +0.75 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 0.13 +0.01 35 0 20 0
29APR25 80.00 P 0.00 0.00 0.00 0.25 +0.02 36 0 70 0
29APR25 82.50 P 0.00 0.00 0.00 0.45 +0.05 36 0 35 0
29APR25 85.00 P 0.00 0.00 0.00 0.75 +0.07 36 0 70 0
29APR25 87.50 P 1.33 1.35 1.30 1.17 +0.10 36 7 36 +4
29APR25 90.00 P 1.98 1.99 1.92 1.76 +0.14 36 21 217 -4
29APR25 92.50 P 0.00 0.00 0.00 2.48 +0.15 36 0 171 0
29APR25 95.00 P 3.67 4.00 3.51 3.42 +0.22 35 13 199 +1
29APR25 97.50 P 4.58 4.58 4.58 4.58 +0.31 36 2 141 +2
29APR25 100.00 P 6.04 6.04 6.04 5.93 +0.36 36 8 90 0
29APR25 102.50 P 0.00 0.00 0.00 7.58 +0.50 36 0 17 0
29APR25 105.00 P 0.00 0.00 0.00 9.16 +0.30 35 0 31 0
29APR25 107.50 P 0.00 0.00 0.00 11.04 +0.52 35 0 45 0
29APR25 110.00 P 0.00 0.00 0.00 13.07 +0.58 35 0 8 0
29APR25 112.50 P 0.00 0.00 0.00 15.22 +0.63 35 0 115 0
29APR25 115.00 P 0.00 0.00 0.00 17.46 +0.66 35 0 30 0
29APR25 117.50 P 0.00 0.00 0.00 19.78 +0.68 35 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 22.17 +0.70 35 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 24.62 +0.73 36 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 27.10 +0.75 0 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 29.60 +0.75 0 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 32.10 +0.75 0 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 34.60 +0.75 0 0 0 0
29APR25 135.00 P 0.00 0.00 0.00 37.10 +0.75 0 0 0 0
29APR25 137.50 P 0.00 0.00 0.00 39.60 +0.75 0 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 42.10 +0.75 0 0 0 0
29APR25 142.50 P 0.00 0.00 0.00 44.60 +0.75 0 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 47.10 +0.75 0 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 49.60 +0.75 0 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 52.10 +0.75 0 0 0 0
29APR25 152.50 P 0.00 0.00 0.00 54.60 +0.75 0 0 0 0
29APR25 155.00 P 0.00 0.00 0.00 57.10 +0.75 0 0 0 0
29APR25 157.50 P 0.00 0.00 0.00 59.60 +0.75 0 0 0 0
29APR25 160.00 P 0.00 0.00 0.00 62.10 +0.75 0 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 0.37 +0.02 36 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 0.60 +0.04 37 0 5 0
29MAY25 80.00 P 1.10 1.10 1.07 0.91 +0.05 37 30 30 +30
29MAY25 82.50 P 0.00 0.00 0.00 1.32 +0.07 37 0 41 0
29MAY25 85.00 P 0.00 0.00 0.00 1.85 +0.10 37 0 20 0
29MAY25 87.50 P 0.00 0.00 0.00 2.51 +0.11 37 0 28 0
29MAY25 90.00 P 0.00 0.00 0.00 3.25 +0.12 37 0 42 0
29MAY25 92.50 P 4.45 4.45 4.45 4.20 +0.18 37 15 64 0
29MAY25 95.00 P 0.00 0.00 0.00 5.31 +0.24 37 0 42 0
29MAY25 97.50 P 0.00 0.00 0.00 6.59 +0.30 37 0 632 0
29MAY25 100.00 P 0.00 0.00 0.00 8.04 +0.36 37 0 627 0
29MAY25 102.50 P 0.00 0.00 0.00 9.61 +0.39 37 0 63 0
29MAY25 105.00 P 0.00 0.00 0.00 11.17 +0.34 36 0 89 0
29MAY25 107.50 P 0.00 0.00 0.00 12.96 +0.44 37 0 17 0
29MAY25 110.00 P 0.00 0.00 0.00 14.87 +0.47 36 0 52 0
29MAY25 112.50 P 0.00 0.00 0.00 16.89 +0.53 37 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 18.97 +0.55 36 0 1 0
29MAY25 117.50 P 0.00 0.00 0.00 21.14 +0.58 36 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 23.37 +0.63 37 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 25.64 +0.64 37 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 27.97 +0.67 37 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 30.32 +0.68 37 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 32.70 +0.69 36 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 35.11 +0.72 37 0 0 0
29MAY25 135.00 P 0.00 0.00 0.00 37.53 +0.72 37 0 0 0
29MAY25 137.50 P 0.00 0.00 0.00 39.97 +0.73 37 0 0 0
29MAY25 140.00 P 0.00 0.00 0.00 42.42 +0.74 37 0 0 0
29MAY25 142.50 P 0.00 0.00 0.00 44.87 +0.74 36 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 47.34 +0.75 37 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 49.81 +0.76 37 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 52.28 +0.76 37 0 0 0
29MAY25 152.50 P 0.00 0.00 0.00 54.75 +0.75 36 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 57.23 +0.76 37 0 0 0
29MAY25 157.50 P 0.00 0.00 0.00 59.71 +0.76 37 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 62.19 +0.76 37 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 0.11 0.00 37 0 17 0
27JUN25 67.50 P 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 0.31 +0.02 37 0 6 0
27JUN25 72.50 P 0.00 0.00 0.00 0.48 +0.03 37 0 5 0
27JUN25 75.00 P 0.00 0.00 0.00 0.72 +0.04 37 0 4 0
27JUN25 77.50 P 1.39 1.39 1.39 1.07 +0.10 37 15 28 +15
27JUN25 80.00 P 1.66 1.66 1.66 1.48 +0.10 37 2 19 +2
27JUN25 82.50 P 0.00 0.00 0.00 1.99 +0.11 37 0 31 0
27JUN25 85.00 P 0.00 0.00 0.00 2.64 +0.13 37 0 3 0
27JUN25 87.50 P 0.00 0.00 0.00 3.35 +0.11 37 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 4.18 +0.14 37 0 34 0
27JUN25 92.50 P 0.00 0.00 0.00 5.17 +0.18 37 0 90 0
27JUN25 95.00 P 0.00 0.00 0.00 6.30 +0.23 37 0 81 0
27JUN25 97.50 P 0.00 0.00 0.00 7.59 +0.29 37 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 9.02 +0.34 37 0 7 0
27JUN25 102.50 P 0.00 0.00 0.00 10.54 +0.34 37 0 15 0
27JUN25 105.00 P 0.00 0.00 0.00 12.13 +0.30 37 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 13.90 +0.46 37 0 45 0
27JUN25 110.00 P 0.00 0.00 0.00 15.73 +0.51 37 0 16 0
27JUN25 112.50 P 0.00 0.00 0.00 17.67 +0.52 37 0 2 0
27JUN25 115.00 P 0.00 0.00 0.00 19.69 +0.57 37 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 21.76 +0.57 37 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 23.92 +0.61 37 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 26.11 +0.62 37 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 28.38 +0.66 37 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 30.66 +0.66 37 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 33.00 +0.69 37 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 35.35 +0.69 37 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 37.73 +0.71 37 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 40.13 +0.71 37 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 42.55 +0.73 37 0 0 0
27JUN25 142.50 P 0.00 0.00 0.00 44.98 +0.73 37 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 47.42 +0.74 37 0 0 0
27JUN25 147.50 P 0.00 0.00 0.00 49.87 +0.74 37 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 52.32 +0.74 37 0 0 0
27JUN25 152.50 P 0.00 0.00 0.00 54.79 +0.75 37 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 57.25 +0.75 36 0 0 0
27JUN25 157.50 P 0.00 0.00 0.00 59.72 +0.75 36 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 62.20 +0.76 37 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 1.93 +0.09 37 0 3 0
29SEP25 77.50 P 0.00 0.00 0.00 2.43 +0.10 37 0 4 0
29SEP25 80.00 P 0.00 0.00 0.00 3.06 +0.12 37 0 16 0
29SEP25 82.50 P 0.00 0.00 0.00 3.75 +0.16 37 0 4 0
29SEP25 85.00 P 0.00 0.00 0.00 4.56 +0.17 37 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 5.45 +0.21 37 0 1 0
29SEP25 90.00 P 0.00 0.00 0.00 6.46 +0.22 37 0 2 0
29SEP25 92.50 P 0.00 0.00 0.00 7.55 +0.27 37 0 15 0
29SEP25 95.00 P 0.00 0.00 0.00 8.76 +0.28 37 0 15 0
29SEP25 97.50 P 0.00 0.00 0.00 10.04 +0.34 37 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 11.44 +0.33 37 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 12.89 +0.36 37 0 16 0
29SEP25 105.00 P 0.00 0.00 0.00 14.50 +0.40 37 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 16.12 +0.41 37 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 17.88 +0.46 37 0 2 0
29SEP25 112.50 P 0.00 0.00 0.00 19.67 +0.46 37 0 15 0
29SEP25 115.00 P 0.00 0.00 0.00 21.54 +0.51 37 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 23.50 +0.52 37 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 25.48 +0.53 37 0 12 0
29SEP25 122.50 P 0.00 0.00 0.00 27.56 +0.58 37 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 29.66 +0.58 37 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 31.80 +0.60 37 0 0 0
29SEP25 130.00 P 34.90 34.90 34.90 34.01 +0.62 37 1 2 0
29SEP25 132.50 P 0.00 0.00 0.00 36.24 +0.63 37 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 38.50 +0.65 37 0 0 0
29SEP25 137.50 P 0.00 0.00 0.00 40.81 +0.67 37 0 0 0
29SEP25 140.00 P 0.00 0.00 0.00 43.12 +0.67 37 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 45.46 +0.68 37 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 47.84 +0.70 37 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 50.22 +0.70 37 0 0 0
29SEP25 150.00 P 0.00 0.00 0.00 52.61 +0.70 37 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 55.03 +0.72 37 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 57.46 +0.73 37 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 59.89 +0.73 37 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 62.33 +0.73 37 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 3.03 +0.13 37 0 4 0
30DEC25 77.50 P 0.00 0.00 0.00 3.68 +0.13 37 0 2 0
30DEC25 80.00 P 0.00 0.00 0.00 4.39 +0.16 37 0 5 0
30DEC25 82.50 P 6.13 6.13 6.13 5.21 +0.16 37 1 1 +1
30DEC25 85.00 P 0.00 0.00 0.00 6.07 +0.19 37 0 3 0
30DEC25 87.50 P 0.00 0.00 0.00 7.09 +0.22 37 0 0 0
30DEC25 90.00 P 9.13 9.13 8.00 8.11 +0.22 37 2 2 +2
30DEC25 92.50 P 0.00 0.00 0.00 9.29 +0.27 37 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 10.51 +0.28 37 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 11.80 +0.33 37 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.22 +0.33 37 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 14.65 +0.34 37 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 16.21 +0.40 37 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 17.82 +0.39 37 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 19.47 +0.41 37 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 21.24 +0.46 37 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.05 +0.46 37 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 24.88 +0.47 37 0 0 0
30DEC25 120.00 P 28.38 28.38 28.38 26.82 +0.52 37 1 0 -1
30DEC25 122.50 P 0.00 0.00 0.00 28.80 +0.52 37 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 30.80 +0.53 37 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 32.87 +0.57 37 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 34.99 +0.58 37 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 37.13 +0.59 37 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 39.30 +0.61 37 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 41.54 +0.63 37 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 43.79 +0.64 37 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 46.05 +0.64 37 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 48.35 +0.67 37 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 50.68 +0.67 37 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 53.02 +0.68 37 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 55.38 +0.69 37 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 57.76 +0.70 37 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 60.16 +0.71 37 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 62.56 +0.71 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 4.01 +0.12 37 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 4.72 +0.16 37 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 5.54 +0.16 37 0 2 0
30MAR26 82.50 P 0.00 0.00 0.00 6.38 +0.16 37 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 7.36 +0.20 37 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 8.39 +0.21 37 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 9.46 +0.25 37 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.67 +0.26 37 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 11.90 +0.27 37 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.20 +0.32 37 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.63 +0.33 37 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.06 +0.33 37 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.57 +0.38 37 0 1 0
30MAR26 107.50 P 0.00 0.00 0.00 19.18 +0.39 37 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 20.82 +0.40 37 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.48 +0.40 37 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.29 +0.46 37 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.11 +0.46 37 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 27.95 +0.47 37 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.86 +0.52 37 0 0 0
30MAR26 125.00 P 32.55 32.55 32.55 31.85 +0.53 37 1 1 +1
30MAR26 127.50 P 0.00 0.00 0.00 33.85 +0.53 37 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 35.87 +0.54 37 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 37.96 +0.58 37 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 40.10 +0.58 37 0 0 0
TOTAL PUT 284 7,639 +13
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$ 24.26
28MAR25 12.00 C 0.00 0.00 0.00 12.28 +0.50 120 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 11.78 +0.50 107 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 11.28 +0.50 79 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 10.78 +0.50 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 10.28 +0.50 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 9.78 +0.50 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 9.28 +0.50 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 8.78 +0.49 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 8.28 +0.49 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 7.79 +0.50 76 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 7.29 +0.50 69 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 6.79 +0.50 63 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 6.29 +0.50 56 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 5.79 +0.50 49 0 220 0
28MAR25 19.00 C 0.00 0.00 0.00 5.29 +0.50 42 0 28 0
28MAR25 19.50 C 0.00 0.00 0.00 4.79 +0.50 30 0 15 0
28MAR25 20.00 C 0.00 0.00 0.00 4.29 +0.50 0 0 337 0
28MAR25 21.00 C 0.00 0.00 0.00 3.29 +0.49 0 0 361 0
28MAR25 22.00 C 0.00 0.00 0.00 2.38 +0.50 39 0 870 0
28MAR25 23.00 C 1.37 1.42 1.37 1.44 +0.43 31 2 1,237 +2
28MAR25 24.00 C 0.42 0.78 0.42 0.70 +0.25 28 176 1,527 -3
28MAR25 25.00 C 0.17 0.31 0.16 0.26 +0.11 28 111 1,347 +66
28MAR25 26.00 C 0.09 0.09 0.08 0.08 +0.04 28 15 552 -10
28MAR25 27.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 300 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 180 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 9.83 +0.50 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 9.33 +0.49 0 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 8.84 +0.50 46 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 8.34 +0.50 34 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 7.84 +0.50 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 7.34 +0.49 0 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 6.85 +0.50 35 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 6.35 +0.50 25 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 5.85 +0.50 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 5.36 +0.50 29 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 4.86 +0.50 24 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 4.37 +0.50 25 0 4 0
29APR25 21.00 C 0.00 0.00 0.00 3.40 +0.48 24 0 173 0
29APR25 22.00 C 0.00 0.00 0.00 2.48 +0.40 24 0 47 0
29APR25 23.00 C 0.00 0.00 0.00 1.71 +0.39 25 0 629 0
29APR25 24.00 C 0.96 1.10 0.96 1.04 +0.32 24 32 830 +1
29APR25 25.00 C 0.52 0.59 0.52 0.58 +0.19 24 39 875 +10
29APR25 26.00 C 0.30 0.31 0.28 0.30 +0.12 25 47 714 +35
29APR25 27.00 C 0.00 0.00 0.00 0.13 +0.06 24 0 568 0
29APR25 28.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 200 0
29APR25 29.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 50 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 26 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 36 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 8.84 +0.50 39 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 8.34 +0.50 28 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 7.84 +0.50 0 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 7.34 +0.49 0 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 6.85 +0.50 29 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 6.35 +0.50 20 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 5.85 +0.49 0 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 5.36 +0.49 24 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 4.87 +0.49 24 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 4.38 +0.48 23 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 3.44 +0.45 24 0 90 0
29MAY25 22.00 C 0.00 0.00 0.00 2.57 +0.39 23 0 47 0
29MAY25 23.00 C 0.00 0.00 0.00 1.84 +0.35 24 0 622 0
29MAY25 24.00 C 0.00 0.00 0.00 1.24 +0.27 24 0 235 0
29MAY25 25.00 C 0.00 0.00 0.00 0.79 +0.23 24 0 475 0
29MAY25 26.00 C 0.00 0.00 0.00 0.47 +0.13 24 0 138 0
29MAY25 27.00 C 0.28 0.29 0.28 0.26 +0.08 24 12 106 +12
29MAY25 28.00 C 0.00 0.00 0.00 0.14 +0.05 24 0 159 0
29MAY25 29.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 100 0
29MAY25 31.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29MAY25 33.00 C 0.00 0.00 0.00 0.01 0.00 28 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 11.82 +0.50 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 11.32 +0.49 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 10.83 +0.50 44 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 10.33 +0.50 38 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 9.83 +0.50 0 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 9.33 +0.49 0 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 8.84 +0.50 34 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 8.34 +0.50 29 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 7.84 +0.50 0 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 7.34 +0.49 0 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 6.85 +0.50 26 0 10 0
27JUN25 18.00 C 0.00 0.00 0.00 6.35 +0.49 21 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 5.86 +0.49 24 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 5.38 +0.49 25 0 3 0
27JUN25 19.50 C 0.00 0.00 0.00 4.90 +0.48 24 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 4.43 +0.47 24 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 3.55 +0.45 24 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 2.75 +0.34 24 0 85 0
27JUN25 23.00 C 0.00 0.00 0.00 2.10 +0.36 25 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 1.51 +0.29 25 0 85 0
27JUN25 25.00 C 0.88 1.05 0.88 1.04 +0.23 25 12 110 +2
27JUN25 26.00 C 0.68 0.68 0.68 0.70 +0.18 25 20 41 0
27JUN25 27.00 C 0.42 0.46 0.42 0.45 +0.14 25 55 177 +25
27JUN25 28.00 C 0.25 0.28 0.25 0.28 +0.09 25 39 72 +39
27JUN25 29.00 C 0.12 0.12 0.12 0.16 +0.05 24 5 132 +5
27JUN25 30.00 C 0.13 0.19 0.13 0.10 +0.04 25 9 109 +9
27JUN25 31.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 10.90 +0.50 0 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 10.41 +0.49 0 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 9.93 +0.50 27 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 9.44 +0.50 25 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 8.95 +0.50 23 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 8.47 +0.50 25 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 7.99 +0.50 25 0 11 0
29SEP25 17.00 C 0.00 0.00 0.00 7.51 +0.50 25 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 7.03 +0.49 24 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 6.57 +0.49 25 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 6.11 +0.48 25 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 5.66 +0.48 24 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 5.22 +0.47 24 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 4.80 +0.46 25 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 4.00 +0.44 24 0 114 0
29SEP25 22.00 C 0.00 0.00 0.00 3.27 +0.41 24 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 2.63 +0.36 24 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 2.07 +0.32 24 0 20 0
29SEP25 25.00 C 0.00 0.00 0.00 1.61 +0.28 24 0 33 0
29SEP25 26.00 C 0.00 0.00 0.00 1.22 +0.23 24 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.92 +0.19 24 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.68 +0.16 24 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.49 +0.12 24 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.35 +0.09 24 0 3 0
29SEP25 31.00 C 0.00 0.00 0.00 0.25 +0.07 24 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.18 +0.06 25 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 10.08 +0.50 25 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.60 +0.50 25 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 9.12 +0.49 24 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.65 +0.49 24 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 8.18 +0.49 24 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.72 +0.49 24 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.27 +0.49 24 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.82 +0.48 24 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.39 +0.48 25 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 5.96 +0.47 24 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 5.55 +0.46 24 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.15 +0.45 24 0 10 0
30DEC25 21.00 C 0.00 0.00 0.00 4.40 +0.43 24 0 6 0
30DEC25 22.00 C 0.00 0.00 0.00 3.71 +0.40 24 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 3.10 +0.38 24 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 2.56 +0.34 24 0 7 0
30DEC25 25.00 C 0.00 0.00 0.00 2.09 +0.31 24 0 30 0
30DEC25 26.00 C 0.00 0.00 0.00 1.69 +0.27 24 0 2 0
30DEC25 27.00 C 0.00 0.00 0.00 1.35 +0.24 24 0 14 0
30DEC25 28.00 C 0.00 0.00 0.00 1.07 +0.21 24 0 200 0
30DEC25 29.00 C 0.00 0.00 0.00 0.84 +0.17 24 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.65 +0.14 24 0 200 0
30DEC25 31.00 C 0.00 0.00 0.00 0.51 +0.12 24 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.39 +0.10 24 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.30 +0.08 25 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.23 +0.07 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.94 +0.49 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.51 +0.49 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.08 +0.48 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.66 +0.48 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.25 +0.46 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.86 +0.46 24 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.48 +0.45 24 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 4.76 +0.43 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.10 +0.41 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.50 +0.38 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.97 +0.35 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.51 +0.34 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.10 +0.31 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.74 +0.27 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.43 +0.23 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.18 +0.21 24 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.96 +0.18 24 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.78 +0.15 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.63 +0.14 24 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.51 +0.12 24 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.41 +0.10 24 0 0 0
TOTAL CALL 574 14,827 +193
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 130 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 87 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 80 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 317 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 449 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 391 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 232 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 766 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 558 0
28MAR25 22.00 P 0.05 0.05 0.04 0.02 -0.03 28 145 944 -136
28MAR25 23.00 P 0.10 0.12 0.10 0.11 -0.11 28 16 664 -12
28MAR25 24.00 P 0.48 0.48 0.31 0.38 -0.27 27 90 503 +40
28MAR25 25.00 P 0.00 0.00 0.00 0.94 -0.39 26 0 110 0
28MAR25 26.00 P 1.89 1.89 1.89 1.77 -0.48 26 3 14 +3
28MAR25 27.00 P 0.00 0.00 0.00 2.74 -0.50 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 3.74 -0.50 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 4.74 -0.50 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 5.74 -0.50 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 6.74 -0.50 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 7.74 -0.50 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 8.74 -0.50 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 9.74 -0.50 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 53 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 156 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 132 0
29APR25 21.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 106 0
29APR25 22.00 P 0.00 0.00 0.00 0.14 -0.06 24 0 312 0
29APR25 23.00 P 0.37 0.37 0.35 0.36 -0.14 25 25 493 +23
29APR25 24.00 P 0.81 0.81 0.72 0.72 -0.24 24 7 112 +3
29APR25 25.00 P 1.49 1.49 1.30 1.27 -0.35 24 38 152 +32
29APR25 26.00 P 2.02 2.02 2.02 2.01 -0.40 24 1 4 +1
29APR25 27.00 P 0.00 0.00 0.00 2.87 -0.44 24 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 3.79 -0.48 24 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 4.76 -0.49 24 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 5.74 -0.50 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 6.74 -0.50 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 7.74 -0.50 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 8.74 -0.50 0 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 9.74 -0.50 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 40 0
29MAY25 19.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 110 0
29MAY25 20.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 133 0
29MAY25 21.00 P 0.00 0.00 0.00 0.11 -0.05 24 0 114 0
29MAY25 22.00 P 0.00 0.00 0.00 0.26 -0.10 24 0 56 0
29MAY25 23.00 P 0.00 0.00 0.00 0.52 -0.17 24 0 74 0
29MAY25 24.00 P 0.00 0.00 0.00 0.89 -0.24 23 0 12 0
29MAY25 25.00 P 0.00 0.00 0.00 1.46 -0.31 23 0 5 0
29MAY25 26.00 P 0.00 0.00 0.00 2.15 -0.39 23 0 4 0
29MAY25 27.00 P 0.00 0.00 0.00 2.97 -0.42 24 0 3 0
29MAY25 28.00 P 0.00 0.00 0.00 3.85 -0.46 23 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 4.79 -0.48 23 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 5.76 -0.48 24 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 6.74 -0.50 0 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 7.74 -0.50 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 8.74 -0.50 0 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 9.74 -0.50 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 200 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
27JUN25 18.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 3 0
27JUN25 19.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 25 0
27JUN25 19.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 22 0
27JUN25 20.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 3 0
27JUN25 21.00 P 0.00 0.00 0.00 0.20 -0.06 24 0 37 0
27JUN25 22.00 P 0.00 0.00 0.00 0.38 -0.09 24 0 49 0
27JUN25 23.00 P 0.00 0.00 0.00 0.67 -0.14 24 0 50 0
27JUN25 24.00 P 0.99 0.99 0.99 1.08 -0.20 24 1 3 +1
27JUN25 25.00 P 0.00 0.00 0.00 1.64 -0.27 24 0 87 0
27JUN25 26.00 P 0.00 0.00 0.00 2.28 -0.38 23 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 3.09 -0.38 24 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 3.94 -0.42 24 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 4.84 -0.46 24 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 5.79 -0.47 25 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 6.76 -0.48 25 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 7.74 -0.50 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 8.74 -0.50 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 9.74 -0.50 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP25 16.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.03 0.00 24 0 10 0
29SEP25 17.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 1 0
29SEP25 19.50 P 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.26 -0.04 24 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.44 -0.07 24 0 0 0
29SEP25 22.00 P 0.80 0.80 0.80 0.71 -0.09 24 1 1 +1
29SEP25 23.00 P 0.00 0.00 0.00 1.05 -0.14 24 0 1 0
29SEP25 24.00 P 0.00 0.00 0.00 1.49 -0.19 24 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 2.02 -0.24 24 0 20 0
29SEP25 26.00 P 0.00 0.00 0.00 2.65 -0.29 24 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 3.36 -0.33 24 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 4.14 -0.38 24 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 4.99 -0.41 24 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 5.88 -0.44 24 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 6.81 -0.46 24 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 7.77 -0.47 25 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 8.74 -0.50 0 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 9.74 -0.50 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 0.01 -0.01 23 0 100 0
30DEC25 15.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 2 0
30DEC25 17.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 87 0
30DEC25 18.50 P 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.26 -0.03 24 0 20 0
30DEC25 19.50 P 0.00 0.00 0.00 0.33 -0.04 24 0 20 0
30DEC25 20.00 P 0.00 0.00 0.00 0.42 -0.05 24 0 10 0
30DEC25 21.00 P 0.00 0.00 0.00 0.65 -0.07 24 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.94 -0.10 24 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 1.31 -0.14 24 0 4 0
30DEC25 24.00 P 0.00 0.00 0.00 1.76 -0.17 24 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 2.29 -0.21 24 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 2.90 -0.25 24 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.58 -0.29 24 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.33 -0.33 24 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.13 -0.37 24 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 5.99 -0.40 24 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 6.89 -0.43 24 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.82 -0.45 25 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.77 -0.47 24 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.74 -0.50 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.38 -0.03 24 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.46 -0.04 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.57 -0.05 24 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.82 -0.07 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.14 -0.09 24 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.52 -0.13 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.97 -0.16 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.50 -0.19 24 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.10 -0.22 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.76 -0.26 24 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.47 -0.32 24 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.26 -0.34 24 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.08 -0.38 24 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.95 -0.42 24 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.86 -0.44 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.80 -0.46 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.76 -0.48 25 0 0 0
TOTAL PUT 327 8,672 -44
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$ 481.00
28MAR25 260.00 C 0.00 0.00 0.00 221.40 +14.37 78 0 0 0
28MAR25 265.00 C 0.00 0.00 0.00 216.41 +14.38 85 0 0 0
28MAR25 270.00 C 0.00 0.00 0.00 211.41 +14.38 0 0 0 0
28MAR25 275.00 C 0.00 0.00 0.00 206.42 +14.39 0 0 0 0
28MAR25 280.00 C 0.00 0.00 0.00 201.43 +14.40 0 0 0 0
28MAR25 285.00 C 0.00 0.00 0.00 196.44 +14.41 74 0 0 0
28MAR25 290.00 C 0.00 0.00 0.00 191.45 +14.42 75 0 0 0
28MAR25 295.00 C 0.00 0.00 0.00 186.45 +14.42 0 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 181.46 +14.43 0 0 0 0
28MAR25 310.00 C 0.00 0.00 0.00 171.48 +14.45 65 0 0 0
28MAR25 320.00 C 0.00 0.00 0.00 161.49 +14.46 0 0 0 0
28MAR25 330.00 C 0.00 0.00 0.00 151.51 +14.48 55 0 0 0
28MAR25 340.00 C 0.00 0.00 0.00 141.52 +14.49 0 0 0 0
28MAR25 350.00 C 0.00 0.00 0.00 131.54 +14.51 46 0 0 0
28MAR25 360.00 C 0.00 0.00 0.00 121.56 +14.52 46 0 0 0
28MAR25 370.00 C 0.00 0.00 0.00 111.58 +14.54 44 0 0 0
28MAR25 380.00 C 0.00 0.00 0.00 101.62 +14.58 44 0 0 0
28MAR25 390.00 C 0.00 0.00 0.00 91.69 +14.65 44 0 0 0
28MAR25 400.00 C 0.00 0.00 0.00 81.83 +14.78 44 0 0 0
28MAR25 410.00 C 0.00 0.00 0.00 72.10 +14.89 44 0 0 0
28MAR25 420.00 C 0.00 0.00 0.00 62.59 +14.64 44 0 130 0
28MAR25 430.00 C 0.00 0.00 0.00 53.42 +15.12 44 0 24 0
28MAR25 440.00 C 0.00 0.00 0.00 43.55 +12.67 38 0 252 0
28MAR25 450.00 C 30.00 35.44 30.00 36.84 +12.48 44 5 135 +1
28MAR25 460.00 C 26.54 29.30 26.54 29.68 +10.93 45 3 270 0
28MAR25 470.00 C 16.86 22.85 16.86 22.66 +8.63 43 14 286 -8
28MAR25 480.00 C 14.50 19.00 14.50 17.39 +7.19 44 24 468 +11
28MAR25 490.00 C 9.50 13.70 9.50 13.37 +5.87 45 28 363 +5
28MAR25 500.00 C 6.31 10.50 6.31 9.66 +4.46 45 87 337 -30
28MAR25 510.00 C 4.30 7.30 4.30 6.58 +3.04 44 36 284 -4
28MAR25 520.00 C 3.19 5.30 3.19 4.64 +2.32 44 35 347 -5
28MAR25 530.00 C 2.69 3.70 2.69 3.09 +1.62 44 35 182 -3
28MAR25 540.00 C 1.63 2.78 1.63 2.00 +1.09 44 26 256 +15
28MAR25 550.00 C 1.50 1.50 1.28 1.26 +0.71 44 31 306 -27
28MAR25 560.00 C 1.10 1.10 1.00 0.78 +0.46 44 9 179 +9
28MAR25 570.00 C 0.00 0.00 0.00 0.47 +0.29 44 0 273 0
28MAR25 580.00 C 0.00 0.00 0.00 0.27 +0.17 44 0 363 0
28MAR25 590.00 C 0.00 0.00 0.00 0.15 +0.10 44 0 140 0
28MAR25 600.00 C 0.25 0.25 0.25 0.08 +0.05 44 2 226 +2
28MAR25 610.00 C 0.00 0.00 0.00 0.05 +0.04 44 0 107 0
28MAR25 620.00 C 0.03 0.03 0.03 0.02 +0.01 43 1 230 -1
28MAR25 630.00 C 5.00 5.00 5.00 0.01 0.00 43 1 228 +1
28MAR25 640.00 C 0.02 0.02 0.02 0.01 0.00 45 1 248 0
28MAR25 650.00 C 0.00 0.00 0.00 0.01 0.00 47 0 476 0
28MAR25 660.00 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
28MAR25 670.00 C 0.02 0.03 0.02 0.01 0.00 52 2 237 -2
28MAR25 680.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28MAR25 690.00 C 0.00 0.00 0.00 0.01 0.00 56 0 59 0
28MAR25 700.00 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0
28MAR25 710.00 C 0.00 0.00 0.00 0.01 0.00 60 0 29 0
28MAR25 720.00 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
28MAR25 730.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28MAR25 740.00 C 0.00 0.00 0.00 0.01 0.00 66 0 286 0
29APR25 350.00 C 0.00 0.00 0.00 133.03 +15.91 40 0 0 0
29APR25 360.00 C 0.00 0.00 0.00 123.28 +15.80 40 0 0 0
29APR25 370.00 C 0.00 0.00 0.00 113.65 +15.55 40 0 0 0
29APR25 380.00 C 0.00 0.00 0.00 104.16 +15.22 40 0 0 0
29APR25 390.00 C 0.00 0.00 0.00 94.89 +14.83 40 0 0 0
29APR25 400.00 C 0.00 0.00 0.00 85.87 +14.32 40 0 0 0
29APR25 410.00 C 0.00 0.00 0.00 77.17 +13.66 40 0 9 0
29APR25 420.00 C 0.00 0.00 0.00 68.85 +12.92 40 0 6 0
29APR25 430.00 C 0.00 0.00 0.00 60.97 +13.59 40 0 1 0
29APR25 440.00 C 0.00 0.00 0.00 53.57 +12.58 40 0 3 0
29APR25 450.00 C 48.00 48.00 48.00 48.00 +12.82 43 2 52 +2
29APR25 460.00 C 33.29 35.74 33.29 40.15 +10.12 40 8 81 +6
29APR25 470.00 C 30.00 30.00 30.00 34.84 +9.45 41 5 184 0
29APR25 480.00 C 25.10 30.45 25.10 29.49 +8.22 40 38 129 +19
29APR25 490.00 C 21.83 25.10 21.83 25.18 +7.29 41 5 127 -3
29APR25 500.00 C 19.18 19.18 19.18 21.44 +6.41 41 1 272 +1
29APR25 510.00 C 14.58 18.50 14.58 17.81 +5.36 41 6 682 0
29APR25 520.00 C 15.28 16.30 15.28 14.67 +4.41 41 60 470 -47
29APR25 530.00 C 11.20 11.20 11.20 12.00 +3.71 41 1 245 0
29APR25 540.00 C 7.83 11.28 7.83 9.74 +3.18 41 19 133 +13
29APR25 550.00 C 8.98 8.98 8.70 7.85 +2.59 41 44 122 -9
29APR25 560.00 C 0.00 0.00 0.00 6.28 +2.14 41 0 83 0
29APR25 570.00 C 0.00 0.00 0.00 4.99 +1.87 41 0 35 0
29APR25 580.00 C 5.41 5.41 5.41 3.94 +1.48 41 1 149 0
29APR25 590.00 C 0.00 0.00 0.00 3.00 +1.13 40 0 58 0
29APR25 600.00 C 0.00 0.00 0.00 2.34 +0.88 40 0 293 0
29APR25 610.00 C 0.00 0.00 0.00 1.81 +0.71 40 0 131 0
29APR25 620.00 C 0.00 0.00 0.00 1.39 +0.55 40 0 66 0
29APR25 630.00 C 0.00 0.00 0.00 1.07 +0.44 40 0 72 0
29APR25 640.00 C 0.00 0.00 0.00 0.81 +0.33 40 0 14 0
29APR25 650.00 C 0.00 0.00 0.00 0.62 +0.26 40 0 40 0
29APR25 660.00 C 0.00 0.00 0.00 0.46 +0.20 40 0 10 0
29APR25 670.00 C 0.00 0.00 0.00 0.35 +0.15 40 0 8 0
29APR25 680.00 C 0.00 0.00 0.00 0.26 +0.12 40 0 15 0
29APR25 690.00 C 0.00 0.00 0.00 0.19 +0.08 40 0 15 0
29APR25 700.00 C 0.00 0.00 0.00 0.14 +0.06 40 0 2 0
29APR25 710.00 C 0.00 0.00 0.00 0.11 +0.05 41 0 0 0
29APR25 720.00 C 0.00 0.00 0.00 0.08 +0.04 40 0 0 0
29APR25 730.00 C 0.00 0.00 0.00 0.06 +0.03 41 0 0 0
29APR25 740.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 90 0
29MAY25 350.00 C 0.00 0.00 0.00 135.26 +15.58 41 0 0 0
29MAY25 360.00 C 0.00 0.00 0.00 125.95 +15.33 41 0 0 0
29MAY25 370.00 C 0.00 0.00 0.00 116.83 +15.07 41 0 0 0
29MAY25 380.00 C 0.00 0.00 0.00 107.94 +14.64 41 0 0 0
29MAY25 390.00 C 0.00 0.00 0.00 99.32 +14.19 41 0 0 0
29MAY25 400.00 C 0.00 0.00 0.00 91.01 +13.78 41 0 0 0
29MAY25 410.00 C 0.00 0.00 0.00 83.05 +13.18 41 0 0 0
29MAY25 420.00 C 0.00 0.00 0.00 75.45 +12.56 41 0 30 0
29MAY25 430.00 C 0.00 0.00 0.00 68.25 +13.60 41 0 6 0
29MAY25 440.00 C 0.00 0.00 0.00 61.47 +12.60 41 0 74 0
29MAY25 450.00 C 0.00 0.00 0.00 54.99 +11.82 41 0 92 0
29MAY25 460.00 C 50.00 50.00 50.00 50.00 +11.83 42 2 121 0
29MAY25 470.00 C 0.00 0.00 0.00 43.54 +9.90 41 0 43 0
29MAY25 480.00 C 0.00 0.00 0.00 38.70 +9.01 41 0 99 0
29MAY25 490.00 C 0.00 0.00 0.00 34.34 +8.16 41 0 163 0
29MAY25 500.00 C 0.00 0.00 0.00 30.45 +7.43 42 0 202 0
29MAY25 510.00 C 0.00 0.00 0.00 26.97 +6.69 42 0 82 0
29MAY25 520.00 C 24.25 24.25 24.20 23.53 +6.04 42 30 225 +5
29MAY25 530.00 C 0.00 0.00 0.00 20.42 +5.30 42 0 107 0
29MAY25 540.00 C 0.00 0.00 0.00 17.65 +4.84 42 0 70 0
29MAY25 550.00 C 16.99 16.99 16.99 15.21 +4.20 42 1 220 0
29MAY25 560.00 C 0.00 0.00 0.00 13.06 +3.80 42 0 181 0
29MAY25 570.00 C 0.00 0.00 0.00 11.17 +3.51 42 0 35 0
29MAY25 580.00 C 11.27 12.10 11.27 9.53 +3.10 42 2 107 -1
29MAY25 590.00 C 0.00 0.00 0.00 7.87 +2.46 41 0 63 0
29MAY25 600.00 C 0.00 0.00 0.00 6.67 +2.13 41 0 85 0
29MAY25 610.00 C 0.00 0.00 0.00 5.64 +1.88 41 0 0 0
29MAY25 620.00 C 0.00 0.00 0.00 4.75 +1.58 41 0 0 0
29MAY25 630.00 C 0.00 0.00 0.00 4.00 +1.43 41 0 0 0
29MAY25 640.00 C 0.00 0.00 0.00 3.35 +1.17 41 0 19 0
29MAY25 650.00 C 0.00 0.00 0.00 2.80 +1.02 41 0 0 0
29MAY25 660.00 C 0.00 0.00 0.00 2.34 +0.87 41 0 1 0
29MAY25 670.00 C 0.00 0.00 0.00 1.95 +0.73 41 0 0 0
29MAY25 680.00 C 0.00 0.00 0.00 1.62 +0.65 41 0 0 0
29MAY25 690.00 C 0.00 0.00 0.00 1.34 +0.52 41 0 0 0
29MAY25 700.00 C 0.00 0.00 0.00 1.11 +0.45 41 0 0 0
29MAY25 710.00 C 0.00 0.00 0.00 0.92 +0.39 41 0 0 0
29MAY25 720.00 C 0.00 0.00 0.00 0.76 +0.32 41 0 0 0
29MAY25 730.00 C 0.00 0.00 0.00 0.62 +0.27 41 0 0 0
29MAY25 740.00 C 0.00 0.00 0.00 0.51 +0.22 41 0 0 0
27JUN25 260.00 C 224.19 224.50 224.19 224.05 +16.27 42 14 2,514 0
27JUN25 265.00 C 0.00 0.00 0.00 219.13 +16.25 42 0 0 0
27JUN25 270.00 C 0.00 0.00 0.00 214.21 +16.24 42 0 0 0
27JUN25 275.00 C 0.00 0.00 0.00 209.30 +16.21 41 0 0 0
27JUN25 280.00 C 0.00 0.00 0.00 204.41 +16.20 42 0 0 0
27JUN25 285.00 C 0.00 0.00 0.00 199.52 +16.17 42 0 0 0
27JUN25 290.00 C 0.00 0.00 0.00 194.64 +16.13 42 0 0 0
27JUN25 295.00 C 0.00 0.00 0.00 189.78 +16.12 42 0 0 0
27JUN25 300.00 C 0.00 0.00 0.00 184.93 +16.05 42 0 2 0
27JUN25 310.00 C 0.00 0.00 0.00 175.30 +15.97 42 0 0 0
27JUN25 320.00 C 0.00 0.00 0.00 165.76 +15.82 42 0 0 0
27JUN25 330.00 C 0.00 0.00 0.00 156.34 +15.63 42 0 626 0
27JUN25 340.00 C 0.00 0.00 0.00 147.07 +15.45 42 0 104 0
27JUN25 350.00 C 0.00 0.00 0.00 137.97 +15.17 42 0 7 0
27JUN25 360.00 C 0.00 0.00 0.00 129.07 +14.85 42 0 20 0
27JUN25 370.00 C 0.00 0.00 0.00 120.41 +14.60 42 0 0 0
27JUN25 380.00 C 0.00 0.00 0.00 112.00 +14.12 42 0 15 0
27JUN25 390.00 C 0.00 0.00 0.00 103.87 +13.75 42 0 0 0
27JUN25 400.00 C 0.00 0.00 0.00 96.06 +13.24 42 0 2,556 0
27JUN25 410.00 C 0.00 0.00 0.00 88.57 +12.75 42 0 12 0
27JUN25 420.00 C 0.00 0.00 0.00 81.42 +12.22 42 0 8 0
27JUN25 430.00 C 0.00 0.00 0.00 74.64 +13.02 42 0 27 0
27JUN25 440.00 C 0.00 0.00 0.00 68.22 +12.29 42 0 15 0
27JUN25 450.00 C 0.00 0.00 0.00 61.66 +11.43 41 0 47 0
27JUN25 460.00 C 0.00 0.00 0.00 56.35 +10.99 41 0 43 0
27JUN25 470.00 C 0.00 0.00 0.00 51.40 +10.48 42 0 63 0
27JUN25 480.00 C 0.00 0.00 0.00 46.62 +9.72 42 0 55 0
27JUN25 490.00 C 0.00 0.00 0.00 42.23 +8.94 42 0 32 0
27JUN25 500.00 C 34.36 34.36 34.36 38.25 +8.19 42 1 198 +1
27JUN25 510.00 C 35.57 35.57 35.57 34.68 +7.50 43 1 197 0
27JUN25 520.00 C 0.00 0.00 0.00 31.05 +6.55 43 0 145 0
27JUN25 530.00 C 29.36 29.36 29.36 27.73 +6.15 42 6 70 +3
27JUN25 540.00 C 0.00 0.00 0.00 24.70 +5.54 42 0 162 0
27JUN25 550.00 C 0.00 0.00 0.00 21.96 +5.07 42 0 117 0
27JUN25 560.00 C 21.86 21.86 21.86 19.48 +4.69 42 1 105 0
27JUN25 570.00 C 18.71 20.42 18.71 17.24 +4.54 42 89 241 +53
27JUN25 580.00 C 0.00 0.00 0.00 15.23 +3.86 42 0 622 0
27JUN25 590.00 C 0.00 0.00 0.00 13.04 +3.33 42 0 99 0
27JUN25 600.00 C 0.00 0.00 0.00 11.48 +2.99 42 0 162 0
27JUN25 610.00 C 0.00 0.00 0.00 10.09 +2.79 42 0 53 0
27JUN25 620.00 C 0.00 0.00 0.00 8.85 +2.41 42 0 122 0
27JUN25 630.00 C 0.00 0.00 0.00 7.75 +2.17 42 0 168 0
27JUN25 640.00 C 0.00 0.00 0.00 6.78 +1.99 42 0 150 0
27JUN25 650.00 C 0.00 0.00 0.00 5.92 +1.71 42 0 24 0
27JUN25 660.00 C 0.00 0.00 0.00 5.16 +1.54 42 0 16 0
27JUN25 670.00 C 0.00 0.00 0.00 4.50 +1.41 42 0 30 0
27JUN25 680.00 C 0.00 0.00 0.00 3.91 +1.20 42 0 16 0
27JUN25 690.00 C 0.00 0.00 0.00 3.40 +1.07 42 0 15 0
27JUN25 700.00 C 0.00 0.00 0.00 2.95 +0.98 42 0 3 0
27JUN25 710.00 C 0.00 0.00 0.00 2.56 +0.84 42 0 0 0
27JUN25 720.00 C 0.00 0.00 0.00 2.21 +0.73 42 0 0 0
27JUN25 730.00 C 0.00 0.00 0.00 1.91 +0.67 42 0 0 0
27JUN25 740.00 C 0.00 0.00 0.00 1.65 +0.57 42 0 16 0
29SEP25 290.00 C 0.00 0.00 0.00 199.22 +15.73 41 0 0 0
29SEP25 295.00 C 0.00 0.00 0.00 194.63 +15.65 41 0 0 0
29SEP25 300.00 C 0.00 0.00 0.00 190.07 +15.60 41 0 0 0
29SEP25 310.00 C 0.00 0.00 0.00 181.07 +15.37 41 0 0 0
29SEP25 320.00 C 0.00 0.00 0.00 172.24 +15.23 41 0 0 0
29SEP25 330.00 C 0.00 0.00 0.00 163.59 +14.92 41 0 0 0
29SEP25 340.00 C 0.00 0.00 0.00 155.13 +14.73 41 0 0 0
29SEP25 350.00 C 0.00 0.00 0.00 146.90 +14.36 41 0 0 0
29SEP25 360.00 C 0.00 0.00 0.00 138.89 +14.11 41 0 0 0
29SEP25 370.00 C 0.00 0.00 0.00 131.13 +13.72 41 0 0 0
29SEP25 380.00 C 0.00 0.00 0.00 123.62 +13.37 41 0 0 0
29SEP25 390.00 C 0.00 0.00 0.00 116.38 +13.05 41 0 0 0
29SEP25 400.00 C 0.00 0.00 0.00 109.41 +12.55 41 0 0 0
29SEP25 410.00 C 0.00 0.00 0.00 102.72 +12.34 41 0 0 0
29SEP25 420.00 C 0.00 0.00 0.00 96.31 +11.74 41 0 0 0
29SEP25 430.00 C 0.00 0.00 0.00 90.18 +11.34 41 0 0 0
29SEP25 440.00 C 0.00 0.00 0.00 84.34 +11.00 41 0 0 0
29SEP25 450.00 C 0.00 0.00 0.00 78.78 +10.41 41 0 62 0
29SEP25 460.00 C 0.00 0.00 0.00 73.50 +11.29 41 0 37 0
29SEP25 470.00 C 0.00 0.00 0.00 68.50 +10.84 41 0 19 0
29SEP25 480.00 C 0.00 0.00 0.00 63.78 +10.20 41 0 0 0
29SEP25 490.00 C 0.00 0.00 0.00 59.41 +9.63 41 0 27 0
29SEP25 500.00 C 52.00 52.00 52.00 55.37 +9.11 41 2 36 -2
29SEP25 510.00 C 0.00 0.00 0.00 51.59 +8.60 41 0 45 0
29SEP25 520.00 C 0.00 0.00 0.00 48.07 +8.07 41 0 61 0
29SEP25 530.00 C 0.00 0.00 0.00 44.80 +7.59 42 0 17 0
29SEP25 540.00 C 0.00 0.00 0.00 41.78 +7.18 42 0 32 0
29SEP25 550.00 C 39.20 39.20 39.20 38.72 +6.53 42 3 1,010 0
29SEP25 560.00 C 0.00 0.00 0.00 35.78 +6.30 42 0 31 0
29SEP25 570.00 C 0.00 0.00 0.00 33.04 +6.54 42 0 30 0
29SEP25 580.00 C 0.00 0.00 0.00 30.49 +6.12 42 0 49 0
29SEP25 590.00 C 0.00 0.00 0.00 27.29 +5.04 41 0 1 0
29SEP25 600.00 C 0.00 0.00 0.00 25.15 +4.71 41 0 2 0
29SEP25 610.00 C 0.00 0.00 0.00 23.16 +4.31 41 0 4 0
29SEP25 620.00 C 0.00 0.00 0.00 21.32 +4.07 41 0 27 0
29SEP25 630.00 C 0.00 0.00 0.00 20.20 +4.07 42 0 58 0
29SEP25 640.00 C 0.00 0.00 0.00 18.03 +3.60 41 0 58 0
29SEP25 650.00 C 0.00 0.00 0.00 16.57 +3.30 41 0 0 0
29SEP25 660.00 C 0.00 0.00 0.00 15.22 +3.11 41 0 0 0
29SEP25 670.00 C 0.00 0.00 0.00 13.97 +3.02 41 0 0 0
29SEP25 680.00 C 0.00 0.00 0.00 13.20 +2.82 41 0 25 0
29SEP25 690.00 C 0.00 0.00 0.00 11.76 +2.49 41 0 0 0
29SEP25 700.00 C 0.00 0.00 0.00 10.78 +2.33 41 0 1,075 0
29SEP25 710.00 C 0.00 0.00 0.00 9.88 +2.25 41 0 0 0
29SEP25 720.00 C 0.00 0.00 0.00 9.06 +2.09 41 0 0 0
29SEP25 730.00 C 0.00 0.00 0.00 8.29 +1.87 41 0 0 0
29SEP25 740.00 C 0.00 0.00 0.00 7.60 +1.73 41 0 31 0
30DEC25 350.00 C 0.00 0.00 0.00 154.95 +13.94 40 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 147.48 +13.52 40 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 140.24 +13.32 40 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 133.24 +12.92 40 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 126.48 +12.52 40 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 119.95 +12.36 40 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 113.68 +11.84 40 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 107.64 +11.43 40 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 101.85 +11.27 40 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 96.31 +10.74 40 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 91.00 +10.29 40 0 392 0
30DEC25 460.00 C 0.00 0.00 0.00 85.92 +10.60 40 0 392 0
30DEC25 470.00 C 0.00 0.00 0.00 81.08 +9.69 40 0 70 0
30DEC25 480.00 C 0.00 0.00 0.00 76.75 +9.46 40 0 342 0
30DEC25 490.00 C 0.00 0.00 0.00 72.07 +8.87 40 0 273 0
30DEC25 500.00 C 0.00 0.00 0.00 67.89 +8.78 40 0 1 0
30DEC25 510.00 C 0.00 0.00 0.00 63.92 +8.16 40 0 62 0
30DEC25 520.00 C 0.00 0.00 0.00 60.15 +7.75 40 0 69 0
30DEC25 530.00 C 0.00 0.00 0.00 56.58 +7.49 40 0 0 0
30DEC25 540.00 C 0.00 0.00 0.00 53.19 +7.34 40 0 23 0
30DEC25 550.00 C 0.00 0.00 0.00 49.99 +6.82 40 0 0 0
30DEC25 560.00 C 0.00 0.00 0.00 48.04 +7.54 41 0 0 0
30DEC25 570.00 C 0.00 0.00 0.00 44.09 +6.27 40 0 34 0
30DEC25 580.00 C 0.00 0.00 0.00 41.39 +6.14 40 0 32 0
30DEC25 590.00 C 0.00 0.00 0.00 38.84 +5.66 40 0 0 0
30DEC25 600.00 C 0.00 0.00 0.00 36.43 +5.31 40 0 0 0
30DEC25 610.00 C 0.00 0.00 0.00 34.16 +5.11 40 0 15 0
30DEC25 620.00 C 0.00 0.00 0.00 32.02 +5.04 40 0 0 0
30DEC25 630.00 C 0.00 0.00 0.00 30.01 +4.69 40 0 0 0
30DEC25 640.00 C 0.00 0.00 0.00 28.12 +4.34 40 0 0 0
30DEC25 650.00 C 0.00 0.00 0.00 26.34 +4.11 40 0 0 0
30DEC25 660.00 C 0.00 0.00 0.00 24.67 +3.99 40 0 15 0
30DEC25 670.00 C 0.00 0.00 0.00 23.10 +3.94 40 0 0 0
30DEC25 680.00 C 0.00 0.00 0.00 21.63 +3.59 40 0 0 0
30DEC25 690.00 C 0.00 0.00 0.00 20.24 +3.32 40 0 0 0
30DEC25 700.00 C 0.00 0.00 0.00 18.94 +3.15 40 0 0 0
30DEC25 710.00 C 0.00 0.00 0.00 17.73 +3.06 40 0 0 0
30DEC25 720.00 C 0.00 0.00 0.00 16.58 +3.03 40 0 0 0
30DEC25 730.00 C 0.00 0.00 0.00 15.51 +2.75 40 0 0 0
30DEC25 740.00 C 16.00 18.00 16.00 14.51 +2.54 40 4 4 +4
30MAR26 350.00 C 0.00 0.00 0.00 162.42 +13.03 40 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 155.49 +13.04 40 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 148.55 +12.47 40 0 0 0
30MAR26 380.00 C 144.00 144.00 144.00 142.00 +12.18 40 14 14 +14
30MAR26 390.00 C 0.00 0.00 0.00 135.74 +12.17 40 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 129.48 +11.68 40 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 123.46 +11.18 40 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 117.94 +11.18 40 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 112.41 +10.99 40 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 106.88 +10.22 40 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 101.96 +10.06 40 0 0 0
30MAR26 460.00 C 0.00 0.00 0.00 97.19 +10.05 40 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 92.43 +9.65 40 0 0 0
30MAR26 480.00 C 0.00 0.00 0.00 87.66 +8.89 40 0 55 0
30MAR26 490.00 C 0.00 0.00 0.00 83.63 +8.86 40 0 43 0
30MAR26 500.00 C 0.00 0.00 0.00 79.62 +8.86 40 0 0 0
30MAR26 510.00 C 0.00 0.00 0.00 75.61 +8.49 40 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 71.60 +7.76 40 0 0 0
30MAR26 530.00 C 0.00 0.00 0.00 68.18 +7.62 40 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 64.90 +7.61 40 0 0 0
30MAR26 550.00 C 0.00 0.00 0.00 61.62 +7.54 40 0 0 0
30MAR26 560.00 C 0.00 0.00 0.00 58.34 +6.87 40 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 55.25 +6.38 40 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 52.64 +6.38 40 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 50.03 +6.37 40 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 47.43 +6.19 40 0 0 0
TOTAL CALL 700 25,984 +23
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 97 0 62 0
28MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
28MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
28MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
28MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 83 0 189 0
28MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 81 0 58 0
28MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
28MAR25 300.00 P 0.00 0.00 0.00 0.01 0.00 75 0 47 0
28MAR25 310.00 P 0.00 0.00 0.00 0.01 0.00 70 0 22 0
28MAR25 320.00 P 0.00 0.00 0.00 0.01 0.00 66 0 58 0
28MAR25 330.00 P 0.00 0.00 0.00 0.01 0.00 61 0 365 0
28MAR25 340.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
28MAR25 350.00 P 0.00 0.00 0.00 0.01 0.00 52 0 53 0
28MAR25 360.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 104 0
28MAR25 370.00 P 0.00 0.00 0.00 0.01 -0.05 43 0 273 0
28MAR25 380.00 P 0.00 0.00 0.00 0.03 -0.12 43 0 193 0
28MAR25 390.00 P 0.37 0.37 0.30 0.09 -0.25 44 6 167 0
28MAR25 400.00 P 0.43 0.43 0.40 0.22 -0.51 44 9 353 -9
28MAR25 410.00 P 0.70 0.76 0.60 0.48 -0.90 44 30 223 -15
28MAR25 420.00 P 1.36 1.40 1.00 0.97 -1.55 44 22 492 -3
28MAR25 430.00 P 1.99 1.99 1.63 1.79 -2.43 44 19 549 -19
28MAR25 440.00 P 5.42 5.42 2.80 2.95 -3.65 43 12 424 -3
28MAR25 450.00 P 7.00 7.00 4.45 4.83 -5.10 43 8 584 -2
28MAR25 460.00 P 10.00 10.00 7.00 7.48 -6.87 43 75 562 -44
28MAR25 470.00 P 11.65 11.65 10.60 11.04 -8.61 43 49 282 -40
28MAR25 480.00 P 18.58 18.58 15.90 15.90 -9.99 44 9 492 -3
28MAR25 490.00 P 0.00 0.00 0.00 21.85 -11.16 45 0 331 0
28MAR25 500.00 P 28.50 28.50 28.50 27.34 -12.44 43 1 261 +1
28MAR25 510.00 P 41.24 41.24 33.20 34.53 -13.61 42 3 136 +1
28MAR25 520.00 P 0.00 0.00 0.00 42.89 -14.10 44 0 71 0
28MAR25 530.00 P 55.00 55.00 55.00 51.41 -14.82 44 1 146 +1
28MAR25 540.00 P 0.00 0.00 0.00 60.39 -15.36 44 0 271 0
28MAR25 550.00 P 0.00 0.00 0.00 69.73 -15.75 44 0 66 0
28MAR25 560.00 P 0.00 0.00 0.00 79.32 -16.02 44 0 28 0
28MAR25 570.00 P 0.00 0.00 0.00 89.10 -16.18 44 0 39 0
28MAR25 580.00 P 0.00 0.00 0.00 99.01 -16.26 44 0 34 0
28MAR25 590.00 P 0.00 0.00 0.00 109.00 -16.26 0 0 0 0
28MAR25 600.00 P 0.00 0.00 0.00 119.00 -16.26 0 0 6 0
28MAR25 610.00 P 0.00 0.00 0.00 129.00 -16.26 0 0 0 0
28MAR25 620.00 P 0.00 0.00 0.00 139.00 -16.26 0 0 0 0
28MAR25 630.00 P 0.00 0.00 0.00 149.00 -16.26 0 0 0 0
28MAR25 640.00 P 0.00 0.00 0.00 159.00 -16.26 0 0 0 0
28MAR25 650.00 P 0.00 0.00 0.00 169.00 -16.25 0 0 2 0
28MAR25 660.00 P 0.00 0.00 0.00 179.00 -16.25 0 0 0 0
28MAR25 670.00 P 0.00 0.00 0.00 189.00 -16.25 0 0 0 0
28MAR25 680.00 P 0.00 0.00 0.00 199.00 -16.25 0 0 0 0
28MAR25 690.00 P 0.00 0.00 0.00 209.00 -16.25 0 0 0 0
28MAR25 700.00 P 0.00 0.00 0.00 219.00 -16.25 0 0 0 0
28MAR25 710.00 P 0.00 0.00 0.00 229.00 -16.25 0 0 0 0
28MAR25 720.00 P 0.00 0.00 0.00 239.00 -16.25 0 0 0 0
28MAR25 730.00 P 0.00 0.00 0.00 249.00 -16.25 0 0 0 0
28MAR25 740.00 P 0.00 0.00 0.00 259.00 -16.24 0 0 0 0
29APR25 350.00 P 0.00 0.00 0.00 0.26 -0.32 40 0 90 0
29APR25 360.00 P 0.00 0.00 0.00 0.45 -0.51 40 0 38 0
29APR25 370.00 P 0.00 0.00 0.00 0.76 -0.81 40 0 66 0
29APR25 380.00 P 1.80 1.80 1.50 1.24 -1.15 40 90 185 +90
29APR25 390.00 P 2.49 2.49 2.49 1.98 -1.46 41 5 30 -2
29APR25 400.00 P 0.00 0.00 0.00 2.95 -1.90 41 0 41 0
29APR25 410.00 P 4.10 4.10 4.10 4.02 -2.72 40 1 289 0
29APR25 420.00 P 7.50 7.50 5.37 5.61 -3.39 40 7 123 -3
29APR25 430.00 P 9.10 9.10 7.10 7.60 -4.29 40 38 251 -2
29APR25 440.00 P 13.07 13.07 9.70 10.24 -5.17 40 138 163 -86
29APR25 450.00 P 15.45 15.45 13.42 13.13 -6.57 40 4 191 0
29APR25 460.00 P 18.08 18.08 17.66 16.70 -7.89 40 61 670 -3
29APR25 470.00 P 23.60 23.60 22.28 21.08 -9.07 40 31 162 -28
29APR25 480.00 P 30.51 30.51 25.50 26.16 -9.85 40 93 167 +21
29APR25 490.00 P 32.75 32.75 31.59 31.79 -10.75 41 18 153 -14
29APR25 500.00 P 37.67 37.67 37.67 38.00 -10.17 41 1 167 +1
29APR25 510.00 P 0.00 0.00 0.00 44.72 -10.70 41 0 446 0
29APR25 520.00 P 0.00 0.00 0.00 51.07 -12.09 40 0 449 0
29APR25 530.00 P 0.00 0.00 0.00 58.51 -12.80 40 0 267 0
29APR25 540.00 P 0.00 0.00 0.00 66.28 -13.44 40 0 305 0
29APR25 550.00 P 0.00 0.00 0.00 74.58 -13.95 40 0 196 0
29APR25 560.00 P 0.00 0.00 0.00 83.11 -14.44 40 0 54 0
29APR25 570.00 P 0.00 0.00 0.00 91.93 -14.84 40 0 48 0
29APR25 580.00 P 0.00 0.00 0.00 101.04 -15.19 40 0 45 0
29APR25 590.00 P 0.00 0.00 0.00 110.30 -15.51 40 0 0 0
29APR25 600.00 P 0.00 0.00 0.00 119.80 -15.75 40 0 2 0
29APR25 610.00 P 0.00 0.00 0.00 129.42 -15.96 40 0 0 0
29APR25 620.00 P 0.00 0.00 0.00 139.18 -16.11 40 0 0 0
29APR25 630.00 P 0.00 0.00 0.00 149.04 -16.22 40 0 0 0
29APR25 640.00 P 0.00 0.00 0.00 159.00 -16.26 0 0 0 0
29APR25 650.00 P 0.00 0.00 0.00 169.00 -16.25 0 0 0 0
29APR25 660.00 P 0.00 0.00 0.00 179.00 -16.25 0 0 0 0
29APR25 670.00 P 0.00 0.00 0.00 189.00 -16.25 0 0 0 0
29APR25 680.00 P 0.00 0.00 0.00 199.00 -16.25 0 0 0 0
29APR25 690.00 P 0.00 0.00 0.00 209.00 -16.25 0 0 0 0
29APR25 700.00 P 0.00 0.00 0.00 219.00 -16.25 0 0 0 0
29APR25 710.00 P 0.00 0.00 0.00 229.00 -16.25 0 0 0 0
29APR25 720.00 P 0.00 0.00 0.00 239.00 -16.25 0 0 0 0
29APR25 730.00 P 0.00 0.00 0.00 249.00 -16.25 0 0 0 0
29APR25 740.00 P 0.00 0.00 0.00 259.00 -16.24 0 0 0 0
29MAY25 350.00 P 0.00 0.00 0.00 1.36 -0.71 41 0 3 0
29MAY25 360.00 P 0.00 0.00 0.00 1.97 -0.96 41 0 10 0
29MAY25 370.00 P 0.00 0.00 0.00 2.74 -1.33 41 0 13 0
29MAY25 380.00 P 0.00 0.00 0.00 3.79 -1.71 41 0 36 0
29MAY25 390.00 P 0.00 0.00 0.00 4.98 -2.37 41 0 77 0
29MAY25 400.00 P 6.15 6.15 6.15 6.52 -2.69 41 1 70 -1
29MAY25 410.00 P 0.00 0.00 0.00 8.43 -3.29 41 0 40 0
29MAY25 420.00 P 0.00 0.00 0.00 10.75 -3.93 41 0 91 0
29MAY25 430.00 P 0.00 0.00 0.00 13.31 -4.85 41 0 434 0
29MAY25 440.00 P 0.00 0.00 0.00 16.48 -5.67 40 0 675 0
29MAY25 450.00 P 0.00 0.00 0.00 19.96 -6.72 40 0 151 0
29MAY25 460.00 P 0.00 0.00 0.00 23.86 -7.90 40 0 103 0
29MAY25 470.00 P 29.07 29.07 29.07 28.56 -8.74 40 1 260 0
29MAY25 480.00 P 0.00 0.00 0.00 33.71 -9.49 41 0 451 0
29MAY25 490.00 P 0.00 0.00 0.00 39.34 -10.24 41 0 271 0
29MAY25 500.00 P 0.00 0.00 0.00 45.42 -9.13 41 0 185 0
29MAY25 510.00 P 0.00 0.00 0.00 52.03 -9.54 42 0 327 0
29MAY25 520.00 P 0.00 0.00 0.00 58.08 -10.65 41 0 463 0
29MAY25 530.00 P 0.00 0.00 0.00 65.20 -11.27 41 0 261 0
29MAY25 540.00 P 0.00 0.00 0.00 72.44 -11.85 41 0 127 0
29MAY25 550.00 P 0.00 0.00 0.00 80.21 -12.39 41 0 145 0
29MAY25 560.00 P 0.00 0.00 0.00 88.06 -12.95 41 0 158 0
29MAY25 570.00 P 0.00 0.00 0.00 96.41 -13.37 41 0 10 0
29MAY25 580.00 P 0.00 0.00 0.00 104.83 -13.84 41 0 15 0
29MAY25 590.00 P 0.00 0.00 0.00 113.61 -14.18 41 0 0 0
29MAY25 600.00 P 0.00 0.00 0.00 122.49 -14.58 41 0 15 0
29MAY25 610.00 P 0.00 0.00 0.00 131.61 -14.87 41 0 15 0
29MAY25 620.00 P 0.00 0.00 0.00 140.88 -15.18 41 0 0 0
29MAY25 630.00 P 0.00 0.00 0.00 150.26 -15.45 41 0 15 0
29MAY25 640.00 P 0.00 0.00 0.00 159.83 -15.67 41 0 0 0
29MAY25 650.00 P 0.00 0.00 0.00 169.46 -15.89 41 0 0 0
29MAY25 660.00 P 0.00 0.00 0.00 179.23 -16.05 41 0 0 0
29MAY25 670.00 P 0.00 0.00 0.00 189.08 -16.17 41 0 0 0
29MAY25 680.00 P 0.00 0.00 0.00 199.00 -16.25 0 0 0 0
29MAY25 690.00 P 0.00 0.00 0.00 209.00 -16.25 0 0 0 0
29MAY25 700.00 P 0.00 0.00 0.00 219.00 -16.25 0 0 0 0
29MAY25 710.00 P 0.00 0.00 0.00 229.00 -16.25 0 0 0 0
29MAY25 720.00 P 0.00 0.00 0.00 239.00 -16.25 0 0 0 0
29MAY25 730.00 P 0.00 0.00 0.00 249.00 -16.25 0 0 0 0
29MAY25 740.00 P 0.00 0.00 0.00 259.00 -16.24 0 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 0.06 -0.04 41 0 2,601 0
27JUN25 265.00 P 0.00 0.00 0.00 0.08 -0.06 41 0 2 0
27JUN25 270.00 P 0.00 0.00 0.00 0.11 -0.06 42 0 6 0
27JUN25 275.00 P 0.00 0.00 0.00 0.15 -0.09 42 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 0.19 -0.11 42 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 0.25 -0.13 42 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 0.31 -0.17 42 0 10 0
27JUN25 295.00 P 0.00 0.00 0.00 0.39 -0.19 42 0 10 0
27JUN25 300.00 P 0.00 0.00 0.00 0.49 -0.25 42 0 339 0
27JUN25 310.00 P 0.00 0.00 0.00 0.74 -0.34 42 0 46 0
27JUN25 320.00 P 0.00 0.00 0.00 1.07 -0.51 42 0 27 0
27JUN25 330.00 P 0.00 0.00 0.00 1.56 -0.68 42 0 732 0
27JUN25 340.00 P 0.00 0.00 0.00 2.19 -0.84 42 0 57 0
27JUN25 350.00 P 0.00 0.00 0.00 2.93 -1.17 42 0 72 0
27JUN25 360.00 P 0.00 0.00 0.00 3.99 -1.43 42 0 186 0
27JUN25 370.00 P 0.00 0.00 0.00 5.20 -1.50 42 0 72 0
27JUN25 380.00 P 7.15 7.15 7.15 6.69 -2.45 42 2 24 -2
27JUN25 390.00 P 0.00 0.00 0.00 8.25 -2.77 41 0 51 0
27JUN25 400.00 P 10.00 10.00 10.00 10.19 -3.51 41 2 2,652 -2
27JUN25 410.00 P 0.00 0.00 0.00 12.64 -4.03 41 0 329 0
27JUN25 420.00 P 0.00 0.00 0.00 15.19 -4.88 41 0 30 0
27JUN25 430.00 P 0.00 0.00 0.00 18.38 -5.49 41 0 270 0
27JUN25 440.00 P 0.00 0.00 0.00 21.65 -6.43 41 0 196 0
27JUN25 450.00 P 26.70 26.70 26.70 25.57 -7.15 41 1 232 -1
27JUN25 460.00 P 0.00 0.00 0.00 29.79 -8.03 41 0 222 0
27JUN25 470.00 P 0.00 0.00 0.00 34.54 -8.80 41 0 93 0
27JUN25 480.00 P 0.00 0.00 0.00 40.00 -9.28 41 0 156 0
27JUN25 490.00 P 0.00 0.00 0.00 45.29 -10.27 41 0 107 0
27JUN25 500.00 P 0.00 0.00 0.00 51.29 -9.08 42 0 239 0
27JUN25 510.00 P 0.00 0.00 0.00 58.45 -8.50 42 0 134 0
27JUN25 520.00 P 0.00 0.00 0.00 64.05 -10.05 42 0 50 0
27JUN25 530.00 P 0.00 0.00 0.00 70.78 -10.52 42 0 51 0
27JUN25 540.00 P 0.00 0.00 0.00 77.93 -11.07 42 0 18 0
27JUN25 550.00 P 0.00 0.00 0.00 85.15 -11.69 42 0 94 0
27JUN25 560.00 P 0.00 0.00 0.00 92.92 -11.98 42 0 20 0
27JUN25 570.00 P 0.00 0.00 0.00 100.77 -12.53 42 0 17 0
27JUN25 580.00 P 0.00 0.00 0.00 108.86 -12.90 42 0 0 0
27JUN25 590.00 P 0.00 0.00 0.00 117.26 -13.29 42 0 0 0
27JUN25 600.00 P 0.00 0.00 0.00 125.72 -13.74 42 0 4 0
27JUN25 610.00 P 0.00 0.00 0.00 134.49 -13.97 42 0 0 0
27JUN25 620.00 P 0.00 0.00 0.00 143.39 -14.34 42 0 0 0
27JUN25 630.00 P 0.00 0.00 0.00 152.37 -14.70 42 0 0 0
27JUN25 640.00 P 0.00 0.00 0.00 161.62 -14.89 42 0 0 0
27JUN25 650.00 P 0.00 0.00 0.00 170.94 -15.18 42 0 0 0
27JUN25 660.00 P 0.00 0.00 0.00 180.34 -15.45 42 0 0 0
27JUN25 670.00 P 0.00 0.00 0.00 189.93 -15.61 42 0 0 0
27JUN25 680.00 P 0.00 0.00 0.00 199.57 -15.84 42 0 0 0
27JUN25 690.00 P 0.00 0.00 0.00 209.29 -16.03 42 0 0 0
27JUN25 700.00 P 0.00 0.00 0.00 219.14 -16.12 42 0 0 0
27JUN25 710.00 P 0.00 0.00 0.00 229.02 -16.23 42 0 0 0
27JUN25 720.00 P 0.00 0.00 0.00 239.00 -16.25 0 0 0 0
27JUN25 730.00 P 0.00 0.00 0.00 249.00 -16.25 0 0 0 0
27JUN25 740.00 P 0.00 0.00 0.00 259.00 -16.24 0 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 1.95 -0.60 41 0 6 0
29SEP25 295.00 P 0.00 0.00 0.00 2.23 -0.70 41 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 2.61 -0.70 41 0 94 0
29SEP25 310.00 P 0.00 0.00 0.00 3.38 -0.96 41 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 4.38 -1.06 41 0 50 0
29SEP25 330.00 P 0.00 0.00 0.00 5.48 -1.42 41 0 21 0
29SEP25 340.00 P 0.00 0.00 0.00 6.89 -1.54 41 0 13 0
29SEP25 350.00 P 0.00 0.00 0.00 8.42 -2.12 41 0 52 0
29SEP25 360.00 P 0.00 0.00 0.00 10.27 -2.16 41 0 120 0
29SEP25 370.00 P 0.00 0.00 0.00 12.31 -2.13 41 0 19 0
29SEP25 380.00 P 0.00 0.00 0.00 14.60 -2.45 41 0 115 0
29SEP25 390.00 P 0.00 0.00 0.00 16.74 -3.37 40 0 47 0
29SEP25 400.00 P 0.00 0.00 0.00 19.34 -4.14 40 0 93 0
29SEP25 410.00 P 24.20 24.20 23.00 22.58 -4.97 40 4 34 +1
29SEP25 420.00 P 0.00 0.00 0.00 25.85 -5.71 40 0 55 0
29SEP25 430.00 P 0.00 0.00 0.00 29.59 -5.76 40 0 55 0
29SEP25 440.00 P 0.00 0.00 0.00 33.75 -6.16 40 0 56 0
29SEP25 450.00 P 0.00 0.00 0.00 38.05 -6.74 41 0 83 0
29SEP25 460.00 P 0.00 0.00 0.00 42.73 -7.28 41 0 8 0
29SEP25 470.00 P 0.00 0.00 0.00 47.74 -7.23 41 0 17 0
29SEP25 480.00 P 0.00 0.00 0.00 53.06 -7.62 41 0 36 0
29SEP25 490.00 P 0.00 0.00 0.00 58.87 -7.57 41 0 47 0
29SEP25 500.00 P 0.00 0.00 0.00 64.59 -8.07 41 0 103 0
29SEP25 510.00 P 0.00 0.00 0.00 70.37 -8.78 41 0 0 0
29SEP25 520.00 P 0.00 0.00 0.00 76.77 -8.93 41 0 15 0
29SEP25 530.00 P 0.00 0.00 0.00 83.27 -9.33 41 0 15 0
29SEP25 540.00 P 0.00 0.00 0.00 89.83 -9.99 41 0 0 0
29SEP25 550.00 P 0.00 0.00 0.00 96.83 -10.27 41 0 75 0
29SEP25 560.00 P 0.00 0.00 0.00 104.06 -10.47 41 0 0 0
29SEP25 570.00 P 0.00 0.00 0.00 111.34 -11.07 41 0 60 0
29SEP25 580.00 P 0.00 0.00 0.00 118.80 -11.54 41 0 0 0
29SEP25 590.00 P 0.00 0.00 0.00 126.69 -11.64 41 0 0 0
29SEP25 600.00 P 0.00 0.00 0.00 134.61 -12.03 41 0 0 0
29SEP25 610.00 P 0.00 0.00 0.00 142.60 -12.53 41 0 0 0
29SEP25 620.00 P 0.00 0.00 0.00 150.88 -12.79 41 0 0 0
29SEP25 630.00 P 0.00 0.00 0.00 159.36 -12.93 41 0 0 0
29SEP25 640.00 P 0.00 0.00 0.00 167.89 -13.32 41 0 0 0
29SEP25 650.00 P 0.00 0.00 0.00 176.49 -13.73 41 0 0 0
29SEP25 660.00 P 0.00 0.00 0.00 185.35 -13.93 41 0 0 0
29SEP25 670.00 P 0.00 0.00 0.00 194.34 -14.08 41 0 0 0
29SEP25 680.00 P 0.00 0.00 0.00 203.38 -14.39 41 0 0 0
29SEP25 690.00 P 0.00 0.00 0.00 212.50 -14.70 41 0 0 0
29SEP25 700.00 P 0.00 0.00 0.00 221.77 -14.91 41 0 0 0
29SEP25 710.00 P 0.00 0.00 0.00 231.18 -15.06 41 0 0 0
29SEP25 720.00 P 0.00 0.00 0.00 240.63 -15.28 41 0 0 0
29SEP25 730.00 P 0.00 0.00 0.00 250.15 -15.52 41 0 0 0
29SEP25 740.00 P 0.00 0.00 0.00 259.76 -15.73 41 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 13.22 -2.34 40 0 21 0
30DEC25 360.00 P 0.00 0.00 0.00 15.34 -2.89 40 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 18.01 -2.93 40 0 11 0
30DEC25 380.00 P 0.00 0.00 0.00 20.70 -3.82 40 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 23.64 -3.84 40 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 27.01 -4.43 40 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 30.29 -4.65 40 0 149 0
30DEC25 420.00 P 0.00 0.00 0.00 34.14 -4.94 40 0 1 0
30DEC25 430.00 P 0.00 0.00 0.00 38.27 -5.00 40 0 50 0
30DEC25 440.00 P 0.00 0.00 0.00 42.43 -5.65 40 0 2 0
30DEC25 450.00 P 0.00 0.00 0.00 46.85 -6.17 40 0 398 0
30DEC25 460.00 P 0.00 0.00 0.00 51.77 -6.74 40 0 391 0
30DEC25 470.00 P 0.00 0.00 0.00 56.73 -7.14 40 0 62 0
30DEC25 480.00 P 0.00 0.00 0.00 61.56 -7.61 40 0 407 0
30DEC25 490.00 P 0.00 0.00 0.00 67.42 -8.17 40 0 330 0
30DEC25 500.00 P 0.00 0.00 0.00 73.17 -7.67 40 0 12 0
30DEC25 510.00 P 0.00 0.00 0.00 78.97 -8.38 40 0 62 0
30DEC25 520.00 P 0.00 0.00 0.00 85.03 -8.86 40 0 62 0
30DEC25 530.00 P 0.00 0.00 0.00 91.54 -8.95 40 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 98.09 -9.23 40 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 104.70 -9.87 40 0 75 0
30DEC25 560.00 P 0.00 0.00 0.00 111.62 -10.25 40 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 118.87 -10.36 40 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 126.17 -10.60 40 0 0 0
30DEC25 590.00 P 0.00 0.00 0.00 133.53 -11.16 40 0 0 0
30DEC25 600.00 P 0.00 0.00 0.00 141.08 -11.59 40 0 0 0
30DEC25 610.00 P 0.00 0.00 0.00 149.00 -11.70 40 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 156.97 -11.84 40 0 0 0
30DEC25 630.00 P 0.00 0.00 0.00 165.00 -12.27 40 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 173.10 -12.72 40 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 181.51 -12.92 40 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 190.06 -13.05 40 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 198.66 -13.24 40 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 207.32 -13.62 40 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 216.06 -13.98 40 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 225.06 -14.12 40 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 234.14 -14.26 40 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 243.26 -14.44 40 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 252.45 -14.73 40 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 261.72 -15.00 40 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 18.02 -2.74 40 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 20.72 -2.79 40 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 23.43 -3.38 40 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 26.56 -3.66 40 0 1 0
30MAR26 390.00 P 0.00 0.00 0.00 29.96 -3.71 40 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 33.37 -4.26 40 0 1 0
30MAR26 410.00 P 0.00 0.00 0.00 37.08 -4.72 40 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 41.23 -4.78 40 0 6 0
30MAR26 430.00 P 0.00 0.00 0.00 45.40 -5.07 40 0 42 0
30MAR26 440.00 P 0.00 0.00 0.00 49.62 -5.80 40 0 72 0
30MAR26 450.00 P 0.00 0.00 0.00 54.44 -5.97 40 0 26 0
30MAR26 460.00 P 0.00 0.00 0.00 59.40 -6.06 40 0 44 0
30MAR26 470.00 P 0.00 0.00 0.00 64.39 -6.54 40 0 2 0
30MAR26 480.00 P 0.00 0.00 0.00 69.46 -7.24 40 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 75.19 -7.32 40 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 80.96 -7.42 40 0 21 0
30MAR26 510.00 P 0.00 0.00 0.00 86.77 -7.87 40 0 1 0
30MAR26 520.00 P 0.00 0.00 0.00 92.66 -8.54 40 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 99.09 -8.71 40 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 105.64 -8.82 40 0 1 0
30MAR26 550.00 P 0.00 0.00 0.00 112.24 -9.03 40 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 118.89 -9.67 40 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 125.79 -10.09 40 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 133.07 -10.19 40 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 140.39 -10.32 40 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 147.76 -10.63 40 0 0 0
TOTAL PUT 742 28,718 -166
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$ 6.12
28MAR25 2.80 C 0.00 0.00 0.00 3.32 +0.22 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 3.22 +0.22 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 3.12 +0.22 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 3.02 +0.21 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.92 +0.21 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.83 +0.22 139 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.73 +0.22 132 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.63 +0.22 126 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.53 +0.22 120 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.43 +0.22 113 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.33 +0.22 107 0 96 0
28MAR25 3.90 C 0.00 0.00 0.00 2.23 +0.22 102 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.13 +0.22 96 0 43 0
28MAR25 4.10 C 0.00 0.00 0.00 2.03 +0.22 91 0 20 0
28MAR25 4.20 C 0.00 0.00 0.00 1.93 +0.22 85 0 3 0
28MAR25 4.30 C 0.00 0.00 0.00 1.83 +0.22 80 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.73 +0.22 75 0 20 0
28MAR25 4.50 C 0.00 0.00 0.00 1.63 +0.22 70 0 280 0
28MAR25 4.60 C 0.00 0.00 0.00 1.53 +0.22 65 0 22 0
28MAR25 4.70 C 0.00 0.00 0.00 1.43 +0.22 60 0 61 0
28MAR25 4.80 C 0.00 0.00 0.00 1.33 +0.21 55 0 4,000 0
28MAR25 4.90 C 0.00 0.00 0.00 1.24 +0.21 66 0 100 0
28MAR25 5.00 C 0.00 0.00 0.00 1.14 +0.23 61 0 167 0
28MAR25 5.25 C 0.00 0.00 0.00 0.89 +0.19 48 0 2,341 0
28MAR25 5.50 C 0.74 0.74 0.69 0.68 +0.17 55 175 398 -87
28MAR25 5.75 C 0.52 0.52 0.48 0.50 +0.14 58 3 460 -2
28MAR25 6.00 C 0.29 0.34 0.29 0.35 +0.11 59 83 1,621 +57
28MAR25 6.25 C 0.18 0.26 0.18 0.24 +0.09 61 470 1,413 +370
28MAR25 6.50 C 0.12 0.17 0.12 0.15 +0.05 60 403 2,449 +167
28MAR25 6.75 C 0.08 0.12 0.08 0.10 +0.04 63 330 976 +262
28MAR25 7.00 C 0.06 0.07 0.05 0.06 +0.03 63 288 2,719 +243
28MAR25 7.25 C 0.00 0.00 0.00 0.04 +0.02 66 0 319 0
28MAR25 7.50 C 0.01 0.03 0.01 0.02 +0.01 64 6 3,719 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 1,342 0
28MAR25 8.00 C 0.03 0.03 0.02 0.01 0.00 70 13 1,880 -2
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 1,634 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 489 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 423 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 297 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 871 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 106 0 130 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 111 0 101 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 116 0 352 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 125 0 45 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 134 0 111 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 151 0 43 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 158 0 43 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 165 0 135 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 191 0 200 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 202 0 1 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 208 0 90 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 213 0 15 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 218 0 15 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 223 0 60 0
29APR25 3.80 C 0.00 0.00 0.00 2.35 +0.22 68 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 2.25 +0.21 65 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 2.15 +0.21 61 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 2.06 +0.21 65 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.96 +0.20 62 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.87 +0.20 63 0 27 0
29APR25 4.40 C 0.00 0.00 0.00 1.78 +0.20 64 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.69 +0.20 64 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.60 +0.19 63 0 2,000 0
29APR25 4.70 C 0.00 0.00 0.00 1.52 +0.20 65 0 16 0
29APR25 4.80 C 0.00 0.00 0.00 1.43 +0.19 64 0 41 0
29APR25 4.90 C 0.00 0.00 0.00 1.35 +0.18 64 0 75 0
29APR25 5.00 C 0.00 0.00 0.00 1.27 +0.21 64 0 361 0
29APR25 5.25 C 0.00 0.00 0.00 1.05 +0.16 59 0 133 0
29APR25 5.50 C 0.00 0.00 0.00 0.89 +0.15 61 0 2,244 0
29APR25 5.75 C 0.00 0.00 0.00 0.74 +0.13 61 0 47 0
29APR25 6.00 C 0.55 0.55 0.55 0.61 +0.11 62 1 341 0
29APR25 6.25 C 0.50 0.52 0.48 0.50 +0.10 62 4 149 +3
29APR25 6.50 C 0.39 0.41 0.39 0.40 +0.08 62 5 212 +5
29APR25 6.75 C 0.00 0.00 0.00 0.33 +0.07 63 0 52 0
29APR25 7.00 C 0.25 0.27 0.25 0.27 +0.06 65 63 538 +62
29APR25 7.25 C 0.00 0.00 0.00 0.22 +0.05 65 0 112 0
29APR25 7.50 C 0.00 0.00 0.00 0.17 +0.04 65 0 595 0
29APR25 7.75 C 0.12 0.14 0.12 0.13 +0.03 64 200 305 +197
29APR25 8.00 C 0.10 0.10 0.10 0.10 +0.02 64 100 273 +100
29APR25 8.25 C 0.08 0.09 0.08 0.08 +0.02 65 110 329 +110
29APR25 8.50 C 0.00 0.00 0.00 0.06 +0.02 64 0 875 0
29APR25 8.75 C 0.00 0.00 0.00 0.04 +0.01 63 0 20 0
29MAY25 4.20 C 0.00 0.00 0.00 2.02 +0.20 64 0 90 0
29MAY25 4.30 C 0.00 0.00 0.00 1.94 +0.20 65 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.85 +0.19 64 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.77 +0.19 64 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.69 +0.19 64 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.61 +0.18 64 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.53 +0.17 64 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.46 +0.17 64 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.39 +0.21 65 0 2 0
29MAY25 5.25 C 0.00 0.00 0.00 1.18 +0.15 60 0 306 0
29MAY25 5.50 C 0.00 0.00 0.00 1.03 +0.14 61 0 246 0
29MAY25 5.75 C 0.00 0.00 0.00 0.89 +0.12 61 0 80 0
29MAY25 6.00 C 0.74 0.74 0.74 0.77 +0.11 62 15 203 +15
29MAY25 6.25 C 0.67 0.67 0.67 0.66 +0.10 62 1 34 +1
29MAY25 6.50 C 0.00 0.00 0.00 0.57 +0.09 63 0 120 0
29MAY25 6.75 C 0.00 0.00 0.00 0.48 +0.08 62 0 145 0
29MAY25 7.00 C 0.42 0.42 0.42 0.41 +0.06 63 90 174 +35
29MAY25 7.25 C 0.00 0.00 0.00 0.36 +0.06 64 0 46 0
29MAY25 7.50 C 0.00 0.00 0.00 0.31 +0.06 65 0 157 0
29MAY25 7.75 C 0.00 0.00 0.00 0.26 +0.05 65 0 30 0
29MAY25 8.00 C 0.24 0.24 0.24 0.22 +0.04 65 2 26 0
29MAY25 8.25 C 0.20 0.20 0.20 0.18 +0.03 64 100 100 +100
29MAY25 8.50 C 0.00 0.00 0.00 0.15 +0.03 64 0 9 0
29MAY25 8.75 C 0.00 0.00 0.00 0.12 +0.02 64 0 2 0
27JUN25 2.80 C 0.00 0.00 0.00 3.36 +0.22 68 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 3.26 +0.21 63 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 3.16 +0.21 59 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 3.07 +0.21 65 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.97 +0.21 62 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.88 +0.21 65 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.79 +0.21 66 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.69 +0.20 63 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.60 +0.20 64 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.51 +0.20 64 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.43 +0.21 66 0 76 0
27JUN25 3.90 C 0.00 0.00 0.00 2.34 +0.20 65 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.25 +0.19 64 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 2.17 +0.19 65 0 1 0
27JUN25 4.20 C 0.00 0.00 0.00 2.09 +0.19 65 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.01 +0.19 65 0 15 0
27JUN25 4.40 C 0.00 0.00 0.00 1.93 +0.18 65 0 20 0
27JUN25 4.50 C 0.00 0.00 0.00 1.85 +0.18 65 0 2 0
27JUN25 4.60 C 0.00 0.00 0.00 1.78 +0.18 65 0 70 0
27JUN25 4.70 C 0.00 0.00 0.00 1.70 +0.17 65 0 19 0
27JUN25 4.80 C 0.00 0.00 0.00 1.63 +0.17 65 0 57 0
27JUN25 4.90 C 0.00 0.00 0.00 1.56 +0.16 65 0 30 0
27JUN25 5.00 C 0.00 0.00 0.00 1.50 +0.19 65 0 39 0
27JUN25 5.25 C 0.00 0.00 0.00 1.30 +0.15 61 0 1 0
27JUN25 5.50 C 0.00 0.00 0.00 1.15 +0.13 61 0 100 0
27JUN25 5.75 C 0.00 0.00 0.00 1.03 +0.13 63 0 50 0
27JUN25 6.00 C 0.00 0.00 0.00 0.91 +0.11 63 0 81 0
27JUN25 6.25 C 0.00 0.00 0.00 0.80 +0.10 63 0 63 0
27JUN25 6.50 C 0.00 0.00 0.00 0.71 +0.10 63 0 231 0
27JUN25 6.75 C 0.00 0.00 0.00 0.62 +0.08 63 0 80 0
27JUN25 7.00 C 0.00 0.00 0.00 0.55 +0.08 64 0 164 0
27JUN25 7.25 C 0.49 0.49 0.49 0.48 +0.07 64 5 362 +5
27JUN25 7.50 C 0.00 0.00 0.00 0.42 +0.05 64 0 54 0
27JUN25 7.75 C 0.00 0.00 0.00 0.38 +0.06 65 0 71 0
27JUN25 8.00 C 0.00 0.00 0.00 0.33 +0.05 65 0 67 0
27JUN25 8.25 C 0.00 0.00 0.00 0.29 +0.05 65 0 218 0
27JUN25 8.50 C 0.00 0.00 0.00 0.25 +0.04 65 0 135 0
27JUN25 8.75 C 0.00 0.00 0.00 0.22 +0.04 65 0 33 0
27JUN25 9.00 C 0.00 0.00 0.00 0.19 +0.03 65 0 5 0
27JUN25 9.25 C 0.00 0.00 0.00 0.16 +0.02 65 0 26 0
27JUN25 9.50 C 0.00 0.00 0.00 0.14 +0.02 65 0 140 0
27JUN25 9.75 C 0.00 0.00 0.00 0.12 +0.02 65 0 30 0
27JUN25 10.00 C 0.00 0.00 0.00 0.11 +0.02 65 0 214 0
27JUN25 10.50 C 0.00 0.00 0.00 0.08 +0.01 65 0 15 0
27JUN25 11.00 C 0.00 0.00 0.00 0.06 +0.01 65 0 135 0
27JUN25 11.50 C 0.00 0.00 0.00 0.04 0.00 63 0 30 0
27JUN25 12.00 C 0.00 0.00 0.00 0.03 0.00 64 0 30 0
27JUN25 12.50 C 0.00 0.00 0.00 0.02 0.00 63 0 15 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 192 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 72 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 49 0
29SEP25 2.80 C 0.00 0.00 0.00 3.42 +0.21 65 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 3.33 +0.21 65 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 3.24 +0.21 65 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 3.15 +0.20 64 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 3.07 +0.21 65 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.98 +0.20 64 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.90 +0.20 65 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.82 +0.20 65 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.74 +0.20 65 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.66 +0.19 65 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.58 +0.19 65 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.50 +0.18 65 0 1 0
29SEP25 4.00 C 0.00 0.00 0.00 2.43 +0.18 65 0 30 0
29SEP25 4.10 C 0.00 0.00 0.00 2.36 +0.18 65 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.28 +0.17 64 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.21 +0.17 64 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.15 +0.17 65 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.08 +0.17 65 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.02 +0.17 65 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.95 +0.16 65 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.89 +0.16 65 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.83 +0.15 65 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.77 +0.15 65 0 95 0
29SEP25 5.25 C 0.00 0.00 0.00 1.63 +0.14 65 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.50 +0.13 65 0 136 0
29SEP25 5.75 C 0.00 0.00 0.00 1.38 +0.12 65 0 16 0
29SEP25 6.00 C 0.00 0.00 0.00 1.27 +0.12 65 0 25 0
29SEP25 6.25 C 0.00 0.00 0.00 1.17 +0.11 65 0 330 0
29SEP25 6.50 C 1.10 1.10 1.10 1.07 +0.10 65 6 806 +6
29SEP25 6.75 C 0.00 0.00 0.00 0.99 +0.10 65 0 310 0
29SEP25 7.00 C 0.00 0.00 0.00 0.91 +0.10 65 0 1,006 0
29SEP25 7.25 C 0.00 0.00 0.00 0.83 +0.08 65 0 70 0
29SEP25 7.50 C 0.00 0.00 0.00 0.76 +0.08 65 0 3,148 0
29SEP25 7.75 C 0.00 0.00 0.00 0.70 +0.07 65 0 32 0
29SEP25 8.00 C 0.00 0.00 0.00 0.64 +0.07 65 0 35 0
29SEP25 8.25 C 0.00 0.00 0.00 0.59 +0.07 65 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.54 +0.06 65 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.50 +0.06 65 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.45 +0.05 65 0 47 0
29SEP25 9.25 C 0.00 0.00 0.00 0.42 +0.05 65 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.38 +0.04 65 0 5 0
29SEP25 9.75 C 0.00 0.00 0.00 0.35 +0.04 65 0 33 0
29SEP25 10.00 C 0.00 0.00 0.00 0.32 +0.03 65 0 374 0
29SEP25 10.50 C 0.00 0.00 0.00 0.27 +0.03 65 0 16 0
29SEP25 11.00 C 0.00 0.00 0.00 0.23 +0.03 65 0 50 0
29SEP25 11.50 C 0.00 0.00 0.00 0.19 +0.02 65 0 11 0
29SEP25 12.00 C 0.00 0.00 0.00 0.16 +0.02 64 0 10 0
29SEP25 12.50 C 0.00 0.00 0.00 0.14 +0.02 65 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.12 +0.02 65 0 64 0
29SEP25 13.50 C 0.00 0.00 0.00 0.10 +0.01 65 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.09 +0.02 66 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 0.07 +0.01 64 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.06 +0.01 64 0 25 0
29SEP25 15.50 C 0.00 0.00 0.00 0.05 +0.01 64 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.04 +0.01 64 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 186 0
30DEC25 3.80 C 0.00 0.00 0.00 2.73 +0.19 65 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.66 +0.18 65 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.59 +0.18 65 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.52 +0.17 65 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.46 +0.17 65 0 4 0
30DEC25 4.30 C 0.00 0.00 0.00 2.40 +0.17 65 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.33 +0.16 65 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.27 +0.16 65 0 8 0
30DEC25 4.60 C 0.00 0.00 0.00 2.22 +0.17 65 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.16 +0.16 65 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.10 +0.15 65 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.05 +0.15 65 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.99 +0.15 65 0 53 0
30DEC25 5.25 C 0.00 0.00 0.00 1.87 +0.15 65 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.75 +0.14 65 0 80 0
30DEC25 5.75 C 0.00 0.00 0.00 1.63 +0.12 65 0 43 0
30DEC25 6.00 C 0.00 0.00 0.00 1.53 +0.12 65 0 4 0
30DEC25 6.25 C 0.00 0.00 0.00 1.43 +0.12 65 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.34 +0.11 65 0 8 0
30DEC25 6.75 C 0.00 0.00 0.00 1.25 +0.10 65 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.17 +0.10 65 0 74 0
30DEC25 7.25 C 0.00 0.00 0.00 1.10 +0.10 65 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 1.03 +0.09 65 0 480 0
30DEC25 7.75 C 0.00 0.00 0.00 0.96 +0.08 65 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.90 +0.08 65 0 250 0
30DEC25 8.25 C 0.00 0.00 0.00 0.85 +0.08 65 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.79 +0.07 65 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.74 +0.06 65 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.70 +0.07 65 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.65 +0.06 65 0 4 0
30MAR26 4.50 C 0.00 0.00 0.00 2.44 +0.16 65 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.39 +0.16 65 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.33 +0.15 65 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.28 +0.15 65 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.23 +0.15 65 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.18 +0.15 65 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.06 +0.14 65 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.95 +0.14 65 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.84 +0.13 65 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.74 +0.12 65 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.65 +0.12 65 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.56 +0.12 65 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.48 +0.11 65 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.40 +0.11 65 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.32 +0.10 65 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.25 +0.09 65 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.19 +0.09 65 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.13 +0.09 65 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.07 +0.09 65 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.01 +0.08 65 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.96 +0.08 65 0 0 0
TOTAL CALL 2,473 50,999 +1,647
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 191 0 356 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 183 0 81 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 175 0 118 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 168 0 45 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 161 0 2 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 154 0 20 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 148 0 180 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 141 0 89 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 135 0 61 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 129 0 60 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 123 0 72 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 117 0 768 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,027 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 590 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 99 0 722 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 94 0 609 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 89 0 345 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 936 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 440 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 1,264 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 486 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 -0.01 64 0 552 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 2,236 0
28MAR25 5.25 P 0.00 0.00 0.00 0.04 -0.02 65 0 2,685 0
28MAR25 5.50 P 0.00 0.00 0.00 0.08 -0.04 64 0 1,149 0
28MAR25 5.75 P 0.15 0.15 0.15 0.13 -0.08 60 2 784 0
28MAR25 6.00 P 0.29 0.30 0.22 0.23 -0.12 61 52 992 -44
28MAR25 6.25 P 0.52 0.52 0.52 0.38 -0.13 65 45 518 -45
28MAR25 6.50 P 0.73 0.73 0.73 0.54 -0.14 64 15 431 -15
28MAR25 6.75 P 0.00 0.00 0.00 0.74 -0.15 68 0 342 0
28MAR25 7.00 P 0.00 0.00 0.00 0.93 -0.19 62 0 118 0
28MAR25 7.25 P 0.00 0.00 0.00 1.15 -0.21 60 0 55 0
28MAR25 7.50 P 0.00 0.00 0.00 1.39 -0.21 62 0 86 0
28MAR25 7.75 P 0.00 0.00 0.00 1.63 -0.22 0 0 160 0
28MAR25 8.00 P 0.00 0.00 0.00 1.88 -0.22 0 0 69 0
28MAR25 8.25 P 0.00 0.00 0.00 2.13 -0.22 0 0 46 0
28MAR25 8.50 P 0.00 0.00 0.00 2.38 -0.22 0 0 6 0
28MAR25 8.75 P 0.00 0.00 0.00 2.63 -0.22 0 0 46 0
28MAR25 9.00 P 0.00 0.00 0.00 2.88 -0.22 0 0 30 0
28MAR25 9.25 P 0.00 0.00 0.00 3.13 -0.22 0 0 16 0
28MAR25 9.50 P 0.00 0.00 0.00 3.38 -0.22 0 0 166 0
28MAR25 9.75 P 0.00 0.00 0.00 3.63 -0.22 0 0 21 0
28MAR25 10.00 P 0.00 0.00 0.00 3.88 -0.22 0 0 99 0
28MAR25 10.50 P 0.00 0.00 0.00 4.38 -0.22 0 0 163 0
28MAR25 11.00 P 0.00 0.00 0.00 4.88 -0.22 0 0 121 0
28MAR25 11.50 P 0.00 0.00 0.00 5.38 -0.22 0 0 383 0
28MAR25 12.00 P 0.00 0.00 0.00 5.88 -0.22 0 0 60 0
28MAR25 12.50 P 0.00 0.00 0.00 6.38 -0.22 0 0 90 0
28MAR25 13.00 P 0.00 0.00 0.00 6.88 -0.22 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 7.38 -0.22 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 7.88 -0.22 0 0 4 0
28MAR25 14.50 P 0.00 0.00 0.00 8.38 -0.22 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 8.88 -0.22 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 9.38 -0.22 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 9.88 -0.22 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 10.38 -0.22 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 10.88 -0.22 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 11.38 -0.22 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 11.88 -0.22 0 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 -0.01 58 0 739 0
29APR25 4.20 P 0.00 0.00 0.00 0.02 -0.01 62 0 400 0
29APR25 4.30 P 0.00 0.00 0.00 0.03 -0.01 64 0 272 0
29APR25 4.40 P 0.00 0.00 0.00 0.04 -0.02 65 0 482 0
29APR25 4.50 P 0.00 0.00 0.00 0.05 -0.02 65 0 594 0
29APR25 4.60 P 0.00 0.00 0.00 0.06 -0.03 64 0 248 0
29APR25 4.70 P 0.00 0.00 0.00 0.07 -0.03 63 0 881 0
29APR25 4.80 P 0.00 0.00 0.00 0.09 -0.03 65 0 243 0
29APR25 4.90 P 0.00 0.00 0.00 0.11 -0.04 65 0 224 0
29APR25 5.00 P 0.00 0.00 0.00 0.13 -0.04 65 0 1,256 0
29APR25 5.25 P 0.00 0.00 0.00 0.19 -0.06 64 0 229 0
29APR25 5.50 P 0.30 0.30 0.30 0.28 -0.06 66 20 2,416 -20
29APR25 5.75 P 0.00 0.00 0.00 0.38 -0.08 66 0 501 0
29APR25 6.00 P 0.00 0.00 0.00 0.49 -0.11 65 0 359 0
29APR25 6.25 P 0.00 0.00 0.00 0.63 -0.13 66 0 265 0
29APR25 6.50 P 0.81 0.81 0.78 0.79 -0.14 67 130 815 +77
29APR25 6.75 P 0.00 0.00 0.00 0.96 -0.15 67 0 402 0
29APR25 7.00 P 0.00 0.00 0.00 1.15 -0.13 68 0 159 0
29APR25 7.25 P 0.00 0.00 0.00 1.31 -0.17 64 0 16 0
29APR25 7.50 P 0.00 0.00 0.00 1.52 -0.18 65 0 4 0
29APR25 7.75 P 0.00 0.00 0.00 1.73 -0.19 64 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.95 -0.20 64 0 4 0
29APR25 8.25 P 0.00 0.00 0.00 2.18 -0.20 64 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.41 -0.21 63 0 5 0
29APR25 8.75 P 0.00 0.00 0.00 2.65 -0.21 64 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.07 -0.02 65 0 103 0
29MAY25 4.30 P 0.10 0.10 0.10 0.08 -0.02 64 10 49 +10
29MAY25 4.40 P 0.00 0.00 0.00 0.10 -0.02 65 0 38 0
29MAY25 4.50 P 0.12 0.12 0.12 0.11 -0.03 64 9 45 +9
29MAY25 4.60 P 0.00 0.00 0.00 0.13 -0.04 64 0 2 0
29MAY25 4.70 P 0.16 0.16 0.16 0.16 -0.04 65 10 10 +10
29MAY25 4.80 P 0.00 0.00 0.00 0.18 -0.05 65 0 4 0
29MAY25 4.90 P 0.00 0.00 0.00 0.21 -0.04 66 0 110 0
29MAY25 5.00 P 0.00 0.00 0.00 0.23 -0.06 64 0 75 0
29MAY25 5.25 P 0.00 0.00 0.00 0.31 -0.07 65 0 23 0
29MAY25 5.50 P 0.00 0.00 0.00 0.41 -0.08 65 0 62 0
29MAY25 5.75 P 0.00 0.00 0.00 0.52 -0.10 66 0 353 0
29MAY25 6.00 P 0.00 0.00 0.00 0.65 -0.10 66 0 575 0
29MAY25 6.25 P 0.00 0.00 0.00 0.79 -0.12 66 0 40 0
29MAY25 6.50 P 0.00 0.00 0.00 0.94 -0.14 66 0 229 0
29MAY25 6.75 P 0.00 0.00 0.00 1.11 -0.11 67 0 25 0
29MAY25 7.00 P 0.00 0.00 0.00 1.25 -0.15 64 0 1 0
29MAY25 7.25 P 0.00 0.00 0.00 1.44 -0.16 64 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.63 -0.17 64 0 67 0
29MAY25 7.75 P 0.00 0.00 0.00 1.83 -0.18 64 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.04 -0.18 64 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.26 -0.19 64 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.48 -0.19 64 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.71 -0.19 65 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 65 0 37 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 1,510 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 -0.01 59 0 3,014 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 -0.02 57 0 725 0
27JUN25 3.40 P 0.00 0.00 0.00 0.02 -0.02 61 0 1,890 0
27JUN25 3.50 P 0.00 0.00 0.00 0.03 -0.02 63 0 365 0
27JUN25 3.60 P 0.00 0.00 0.00 0.04 -0.02 64 0 638 0
27JUN25 3.70 P 0.00 0.00 0.00 0.05 -0.02 64 0 607 0
27JUN25 3.80 P 0.00 0.00 0.00 0.06 -0.02 64 0 665 0
27JUN25 3.90 P 0.00 0.00 0.00 0.07 -0.03 64 0 451 0
27JUN25 4.00 P 0.00 0.00 0.00 0.09 -0.02 66 0 2,376 0
27JUN25 4.10 P 0.13 0.13 0.13 0.10 -0.03 64 8 496 0
27JUN25 4.20 P 0.15 0.15 0.15 0.12 -0.03 65 12 102 +12
27JUN25 4.30 P 0.00 0.00 0.00 0.14 -0.03 65 0 45 0
27JUN25 4.40 P 0.00 0.00 0.00 0.16 -0.04 65 0 71 0
27JUN25 4.50 P 0.00 0.00 0.00 0.18 -0.04 65 0 20 0
27JUN25 4.60 P 0.00 0.00 0.00 0.20 -0.06 64 0 1 0
27JUN25 4.70 P 0.00 0.00 0.00 0.24 -0.05 66 0 407 0
27JUN25 4.80 P 0.00 0.00 0.00 0.27 -0.05 66 0 60 0
27JUN25 4.90 P 0.00 0.00 0.00 0.30 -0.06 66 0 48 0
27JUN25 5.00 P 0.00 0.00 0.00 0.33 -0.06 66 0 604 0
27JUN25 5.25 P 0.00 0.00 0.00 0.42 -0.08 66 0 72 0
27JUN25 5.50 P 0.00 0.00 0.00 0.53 -0.08 66 0 207 0
27JUN25 5.75 P 0.00 0.00 0.00 0.64 -0.10 66 0 48 0
27JUN25 6.00 P 0.00 0.00 0.00 0.78 -0.10 67 0 89 0
27JUN25 6.25 P 0.00 0.00 0.00 0.92 -0.12 67 0 15 0
27JUN25 6.50 P 0.00 0.00 0.00 1.07 -0.13 67 0 41 0
27JUN25 6.75 P 0.00 0.00 0.00 1.24 -0.10 68 0 45 0
27JUN25 7.00 P 0.00 0.00 0.00 1.37 -0.15 65 0 30 0
27JUN25 7.25 P 0.00 0.00 0.00 1.55 -0.15 65 0 1 0
27JUN25 7.50 P 0.00 0.00 0.00 1.74 -0.16 65 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.94 -0.16 65 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.14 -0.17 65 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.35 -0.17 65 0 50 0
27JUN25 8.50 P 0.00 0.00 0.00 2.56 -0.18 65 0 124 0
27JUN25 8.75 P 0.00 0.00 0.00 2.78 -0.19 65 0 136 0
27JUN25 9.00 P 0.00 0.00 0.00 3.00 -0.19 65 0 57 0
27JUN25 9.25 P 0.00 0.00 0.00 3.23 -0.19 65 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 3.46 -0.20 65 0 24 0
27JUN25 9.75 P 0.00 0.00 0.00 3.69 -0.20 65 0 42 0
27JUN25 10.00 P 0.00 0.00 0.00 3.92 -0.21 64 0 75 0
27JUN25 10.50 P 0.00 0.00 0.00 4.40 -0.21 64 0 139 0
27JUN25 11.00 P 0.00 0.00 0.00 4.89 -0.21 65 0 226 0
27JUN25 11.50 P 0.00 0.00 0.00 5.38 -0.22 0 0 394 0
27JUN25 12.00 P 0.00 0.00 0.00 5.88 -0.22 0 0 120 0
27JUN25 12.50 P 0.00 0.00 0.00 6.38 -0.22 0 0 172 0
27JUN25 13.00 P 0.00 0.00 0.00 6.88 -0.22 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 7.38 -0.22 0 0 30 0
27JUN25 14.00 P 0.00 0.00 0.00 7.88 -0.22 0 0 30 0
27JUN25 14.50 P 0.00 0.00 0.00 8.38 -0.22 0 0 30 0
27JUN25 15.00 P 0.00 0.00 0.00 8.88 -0.22 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 9.38 -0.22 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 9.88 -0.22 0 0 30 0
27JUN25 16.50 P 0.00 0.00 0.00 10.38 -0.22 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 10.88 -0.22 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 11.38 -0.22 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 11.88 -0.22 0 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.04 -0.01 66 0 148 0
29SEP25 2.90 P 0.00 0.00 0.00 0.05 -0.01 66 0 5 0
29SEP25 3.00 P 0.00 0.00 0.00 0.06 -0.01 66 0 440 0
29SEP25 3.10 P 0.00 0.00 0.00 0.07 -0.01 66 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.08 -0.02 65 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.09 -0.02 65 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.11 -0.02 66 0 5 0
29SEP25 3.50 P 0.00 0.00 0.00 0.12 -0.03 65 0 10 0
29SEP25 3.60 P 0.00 0.00 0.00 0.14 -0.02 65 0 100 0
29SEP25 3.70 P 0.00 0.00 0.00 0.16 -0.03 65 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.18 -0.03 65 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.20 -0.04 65 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.22 -0.04 64 0 42 0
29SEP25 4.10 P 0.00 0.00 0.00 0.25 -0.04 65 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.28 -0.04 65 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.31 -0.04 65 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.34 -0.04 65 0 50 0
29SEP25 4.50 P 0.00 0.00 0.00 0.37 -0.05 65 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.40 -0.06 65 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.44 -0.06 65 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.47 -0.06 65 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.51 -0.07 65 0 14 0
29SEP25 5.00 P 0.00 0.00 0.00 0.55 -0.07 65 0 16 0
29SEP25 5.25 P 0.00 0.00 0.00 0.66 -0.07 65 0 30 0
29SEP25 5.50 P 0.00 0.00 0.00 0.77 -0.09 65 0 210 0
29SEP25 5.75 P 0.00 0.00 0.00 0.90 -0.09 65 0 30 0
29SEP25 6.00 P 0.00 0.00 0.00 1.04 -0.10 65 0 20 0
29SEP25 6.25 P 0.00 0.00 0.00 1.18 -0.11 65 0 20 0
29SEP25 6.50 P 0.00 0.00 0.00 1.33 -0.11 65 0 51 0
29SEP25 6.75 P 0.00 0.00 0.00 1.49 -0.12 65 0 161 0
29SEP25 7.00 P 0.00 0.00 0.00 1.66 -0.13 65 0 46 0
29SEP25 7.25 P 0.00 0.00 0.00 1.83 -0.13 65 0 115 0
29SEP25 7.50 P 0.00 0.00 0.00 2.01 -0.14 65 0 65 0
29SEP25 7.75 P 0.00 0.00 0.00 2.20 -0.14 65 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.38 -0.16 65 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.58 -0.16 65 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.78 -0.17 65 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.99 -0.16 65 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.19 -0.18 65 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.41 -0.17 65 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.62 -0.18 65 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.84 -0.19 65 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.06 -0.19 65 0 40 0
29SEP25 10.50 P 0.00 0.00 0.00 4.52 -0.19 65 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 4.98 -0.20 65 0 15 0
29SEP25 11.50 P 0.00 0.00 0.00 5.45 -0.20 65 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 5.92 -0.21 65 0 74 0
29SEP25 12.50 P 0.00 0.00 0.00 6.41 -0.21 66 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 6.89 -0.22 64 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 7.38 -0.22 0 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 7.88 -0.22 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 8.38 -0.22 0 0 20 0
29SEP25 15.00 P 0.00 0.00 0.00 8.88 -0.22 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 9.38 -0.22 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 9.88 -0.22 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 10.38 -0.22 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 10.88 -0.22 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 11.38 -0.22 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 11.88 -0.22 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.30 -0.04 66 0 489 0
30DEC25 3.90 P 0.00 0.00 0.00 0.32 -0.04 65 0 15 0
30DEC25 4.00 P 0.00 0.00 0.00 0.35 -0.04 65 0 102 0
30DEC25 4.10 P 0.00 0.00 0.00 0.38 -0.04 65 0 1,815 0
30DEC25 4.20 P 0.00 0.00 0.00 0.41 -0.05 65 0 14 0
30DEC25 4.30 P 0.00 0.00 0.00 0.44 -0.06 65 0 73 0
30DEC25 4.40 P 0.00 0.00 0.00 0.48 -0.06 65 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.52 -0.06 65 0 26 0
30DEC25 4.60 P 0.00 0.00 0.00 0.56 -0.06 65 0 48 0
30DEC25 4.70 P 0.00 0.00 0.00 0.60 -0.06 65 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.64 -0.07 65 0 717 0
30DEC25 4.90 P 0.00 0.00 0.00 0.68 -0.07 65 0 33 0
30DEC25 5.00 P 0.00 0.00 0.00 0.73 -0.07 65 0 3,331 0
30DEC25 5.25 P 0.00 0.00 0.00 0.85 -0.07 65 0 3,082 0
30DEC25 5.50 P 0.00 0.00 0.00 0.97 -0.09 65 0 1,144 0
30DEC25 5.75 P 0.00 0.00 0.00 1.10 -0.09 65 0 5 0
30DEC25 6.00 P 0.00 0.00 0.00 1.24 -0.10 65 0 1 0
30DEC25 6.25 P 0.00 0.00 0.00 1.39 -0.11 65 0 155 0
30DEC25 6.50 P 0.00 0.00 0.00 1.54 -0.11 65 0 60 0
30DEC25 6.75 P 0.00 0.00 0.00 1.70 -0.12 65 0 30 0
30DEC25 7.00 P 0.00 0.00 0.00 1.87 -0.12 65 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 2.04 -0.13 65 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.22 -0.13 65 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.39 -0.15 65 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.58 -0.15 65 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.77 -0.15 65 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.97 -0.15 65 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.16 -0.16 65 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.37 -0.16 65 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.57 -0.17 65 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.65 -0.06 65 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.69 -0.06 65 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.73 -0.07 65 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.78 -0.07 65 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.83 -0.07 65 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.87 -0.07 65 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.99 -0.08 65 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.13 -0.08 65 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.26 -0.09 65 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.40 -0.10 65 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.55 -0.11 65 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.71 -0.11 65 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.87 -0.11 65 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.03 -0.13 65 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.21 -0.12 65 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.39 -0.12 65 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.56 -0.13 65 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.74 -0.14 65 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.93 -0.15 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.13 -0.14 65 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.32 -0.15 65 0 0 0
TOTAL PUT 313 63,585 -6
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$ 83.55
28MAR25 43.00 C 0.00 0.00 0.00 40.62 -0.55 110 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 39.62 -0.55 103 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 38.62 -0.55 92 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 37.62 -0.56 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 36.62 -0.56 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 35.62 -0.56 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 34.63 -0.55 91 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 33.63 -0.55 85 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 31.13 -0.56 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 28.64 -0.55 74 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 26.14 -0.56 60 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 23.65 -0.57 61 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 21.17 -0.59 62 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 18.71 -0.62 61 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 16.29 -0.67 61 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 13.94 -0.73 61 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 11.69 -0.81 61 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 9.60 -0.87 61 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 7.70 -0.92 61 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 6.03 -0.95 61 0 0 0
28MAR25 82.50 C 0.00 0.00 0.00 4.66 -0.88 62 0 1 0
28MAR25 85.00 C 0.00 0.00 0.00 3.40 -1.05 61 0 36 0
28MAR25 87.50 C 0.00 0.00 0.00 2.54 -0.87 62 0 5 0
28MAR25 90.00 C 0.00 0.00 0.00 1.79 -0.70 62 0 46 0
28MAR25 92.50 C 0.00 0.00 0.00 1.23 -0.66 62 0 36 0
28MAR25 95.00 C 0.00 0.00 0.00 0.83 -0.50 62 0 28 0
28MAR25 97.50 C 0.00 0.00 0.00 0.54 -0.41 61 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 0.34 -0.33 61 0 0 0
28MAR25 102.50 C 0.00 0.00 0.00 0.21 -0.25 61 0 2 0
28MAR25 105.00 C 0.00 0.00 0.00 0.13 -0.19 61 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 0.08 -0.13 61 0 0 0
28MAR25 110.00 C 0.95 0.95 0.95 0.05 -0.09 62 97 120 +97
28MAR25 112.50 C 0.00 0.00 0.00 0.03 -0.06 62 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 -0.05 58 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 35.68 -0.57 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 34.68 -0.57 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 33.69 -0.57 71 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 31.19 -0.58 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 28.70 -0.58 46 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 26.22 -0.57 59 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 23.76 -0.56 60 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 21.32 -0.55 60 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 18.93 -0.52 60 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 16.63 -0.47 60 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 14.43 -0.42 60 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 12.37 -0.35 60 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 10.47 -0.28 60 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 8.74 -0.22 60 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 7.24 -0.14 60 0 8 0
29APR25 82.50 C 0.00 0.00 0.00 5.94 -0.06 60 0 8 0
29APR25 85.00 C 0.00 0.00 0.00 4.82 0.00 60 0 10 0
29APR25 87.50 C 0.00 0.00 0.00 3.93 0.00 60 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 3.18 +0.09 61 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 2.53 +0.21 61 0 0 0
29APR25 95.00 C 0.00 0.00 0.00 2.00 +0.21 60 0 0 0
29APR25 97.50 C 0.00 0.00 0.00 1.57 +0.19 60 0 0 0
29APR25 100.00 C 0.00 0.00 0.00 1.19 +0.14 60 0 16 0
29APR25 102.50 C 0.00 0.00 0.00 0.94 +0.15 60 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 0.73 +0.13 60 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 0.57 +0.12 60 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 0.44 +0.10 60 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 0.34 +0.09 60 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 31.19 -0.58 0 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 28.71 -0.57 61 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 26.23 -0.57 59 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 23.79 -0.55 60 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 21.39 -0.53 60 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 19.08 -0.47 60 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 16.88 -0.40 60 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 14.81 -0.31 60 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 12.88 -0.24 60 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 11.18 -0.12 60 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 9.64 -0.02 60 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 8.29 +0.07 60 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 7.10 +0.17 60 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 6.10 +0.24 60 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 5.21 +0.28 60 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 4.46 +0.34 60 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 3.81 +0.33 60 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 3.26 +0.37 60 0 0 0
29MAY25 97.50 C 0.00 0.00 0.00 2.79 +0.35 60 0 0 0
29MAY25 100.00 C 0.00 0.00 0.00 2.38 +0.36 60 0 0 0
29MAY25 102.50 C 0.00 0.00 0.00 2.02 +0.32 60 0 0 0
29MAY25 105.00 C 0.00 0.00 0.00 1.74 +0.34 60 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 1.46 +0.28 60 0 0 0
29MAY25 110.00 C 0.00 0.00 0.00 1.26 +0.28 60 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 1.06 +0.25 60 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 40.66 -0.57 0 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 39.67 -0.57 78 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 38.67 -0.57 69 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 37.67 -0.57 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 36.67 -0.58 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 35.68 -0.57 67 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 34.68 -0.57 56 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 33.69 -0.57 66 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 31.20 -0.57 62 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 28.72 -0.57 60 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 26.27 -0.55 60 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 23.85 -0.53 60 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 21.54 -0.46 60 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 19.33 -0.38 60 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 17.24 -0.31 60 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 15.32 -0.20 60 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 13.60 -0.05 60 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 12.07 +0.08 60 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 10.64 +0.15 60 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 9.47 +0.30 60 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 8.34 +0.35 60 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 7.44 +0.43 60 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 6.56 +0.48 60 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 5.85 +0.50 60 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 5.17 +0.53 60 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 4.58 +0.51 60 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 4.07 +0.53 60 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 3.56 +0.48 60 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 3.18 +0.49 60 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 2.81 +0.49 60 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 2.46 +0.42 60 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 2.19 +0.44 60 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 1.92 +0.40 60 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 1.69 +0.36 60 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 40.66 -0.57 0 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 39.67 -0.57 67 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 38.67 -0.57 62 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 37.67 -0.57 0 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 36.68 -0.57 62 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 35.68 -0.57 58 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 34.69 -0.57 59 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 33.71 -0.55 60 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 31.27 -0.53 60 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 28.89 -0.48 60 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 26.65 -0.36 60 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 24.55 -0.23 60 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 22.59 -0.10 60 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 20.85 +0.12 60 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 19.27 +0.25 60 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 17.81 +0.39 60 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 16.52 +0.54 60 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 15.33 +0.62 60 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 14.18 +0.69 60 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 13.21 +0.77 60 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 12.24 +0.79 60 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 11.32 +0.82 60 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 10.55 +0.86 60 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 9.77 +0.88 60 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 9.01 +0.86 60 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 8.40 +0.88 60 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 7.78 +0.89 60 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 7.17 +0.88 60 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 6.65 +0.84 60 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 6.19 +0.87 60 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 5.72 +0.88 60 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 5.25 +0.78 60 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 4.89 +0.78 60 0 3 0
29SEP25 115.00 C 0.00 0.00 0.00 4.55 +0.80 60 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 35.74 -0.52 60 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 34.80 -0.48 60 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 33.87 -0.44 60 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 31.64 -0.29 60 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 29.57 -0.16 60 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 27.73 +0.09 60 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 26.01 +0.26 60 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 24.46 +0.40 60 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 23.09 +0.61 60 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 21.77 +0.67 60 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 20.52 +0.78 60 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.41 +0.86 60 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 18.30 +0.89 60 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 17.22 +0.94 60 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 16.31 +1.00 60 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 15.39 +1.03 60 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 14.48 +1.06 60 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 13.67 +1.08 60 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 12.93 +1.10 60 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 12.19 +1.13 60 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 11.45 +1.14 60 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 10.83 +1.12 60 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 10.25 +1.14 60 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 9.67 +1.16 60 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 9.09 +1.16 60 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 8.56 +1.09 60 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 8.12 +1.10 60 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 7.68 +1.12 60 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.86 +0.31 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.35 +0.47 60 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.87 +0.58 60 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 26.58 +0.77 60 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.32 +0.82 60 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.07 +0.86 60 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.95 +1.00 60 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 21.88 +1.03 60 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.82 +1.06 60 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.78 +1.12 60 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 18.90 +1.18 60 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 18.02 +1.21 60 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 17.14 +1.24 60 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 16.27 +1.25 60 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 15.57 +1.29 60 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 14.86 +1.31 60 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 14.16 +1.34 60 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 13.45 +1.37 60 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 12.82 +1.31 60 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 12.27 +1.34 60 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 11.72 +1.36 60 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 11.17 +1.39 60 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 10.62 +1.37 60 0 0 0
TOTAL CALL 97 319 +97
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 109 0 70 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 130 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 170 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 120 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 166 0
28MAR25 62.50 P 0.00 0.00 0.00 0.02 -0.04 61 0 56 0
28MAR25 65.00 P 0.00 0.00 0.00 0.06 -0.06 61 0 63 0
28MAR25 67.50 P 0.00 0.00 0.00 0.14 -0.11 62 0 26 0
28MAR25 70.00 P 0.00 0.00 0.00 0.29 -0.17 61 0 16 0
28MAR25 72.50 P 0.00 0.00 0.00 0.55 -0.23 62 0 36 0
28MAR25 75.00 P 0.00 0.00 0.00 0.97 -0.28 62 0 65 0
28MAR25 77.50 P 1.85 1.85 1.85 1.57 -0.32 62 1 144 +1
28MAR25 80.00 P 0.00 0.00 0.00 2.29 -0.46 60 0 62 0
28MAR25 82.50 P 0.00 0.00 0.00 3.39 -0.43 60 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 4.70 -0.40 60 0 2 0
28MAR25 87.50 P 0.00 0.00 0.00 6.29 -0.30 61 0 1 0
28MAR25 90.00 P 0.00 0.00 0.00 8.07 -0.19 61 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 10.03 -0.08 61 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 12.14 +0.03 61 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 14.37 +0.14 61 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 16.69 +0.24 61 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 19.07 +0.32 61 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 21.50 +0.39 61 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 23.97 +0.45 62 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 26.45 +0.49 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 28.95 +0.53 0 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 31.45 +0.55 0 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.05 +0.03 59 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.07 +0.04 59 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.09 +0.04 59 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.18 +0.08 60 0 10 0
29APR25 55.00 P 0.00 0.00 0.00 0.31 +0.12 60 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.52 +0.19 60 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 0.79 +0.24 59 0 5 0
29APR25 62.50 P 0.00 0.00 0.00 1.21 +0.34 60 0 40 0
29APR25 65.00 P 0.00 0.00 0.00 1.69 +0.39 59 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 2.32 +0.45 59 0 10 0
29APR25 70.00 P 3.02 3.02 3.02 3.11 +0.52 59 5 10 0
29APR25 72.50 P 3.79 3.79 3.79 4.05 +0.58 59 6 31 +6
29APR25 75.00 P 0.00 0.00 0.00 5.14 +0.64 58 0 21 0
29APR25 77.50 P 0.00 0.00 0.00 6.36 +0.64 58 0 10 0
29APR25 80.00 P 0.00 0.00 0.00 7.98 +1.08 60 0 14 0
29APR25 82.50 P 0.00 0.00 0.00 9.56 +1.17 60 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 11.25 +1.24 60 0 10 0
29APR25 87.50 P 0.00 0.00 0.00 13.05 +0.94 60 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 15.00 +0.95 60 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 17.01 +0.93 60 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 19.10 +0.93 60 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 21.28 +0.91 60 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 23.50 +0.88 60 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 25.79 +0.88 60 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 28.11 +0.85 60 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 30.47 +0.84 60 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 32.86 +0.82 60 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 35.26 +0.80 60 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.58 +0.21 60 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.87 +0.29 60 0 16 0
29MAY25 57.50 P 0.00 0.00 0.00 1.25 +0.39 60 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 1.67 +0.42 59 0 5 0
29MAY25 62.50 P 0.00 0.00 0.00 2.22 +0.47 59 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 2.89 +0.53 59 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 3.70 +0.63 59 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 4.61 +0.68 59 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 5.63 +0.69 58 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 7.02 +0.96 60 0 1 0
29MAY25 77.50 P 0.00 0.00 0.00 8.30 +1.22 60 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 9.75 +1.30 60 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 11.28 +1.08 60 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 12.92 +1.09 60 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 14.66 +1.09 60 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 16.49 +1.11 60 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 18.40 +1.09 60 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 20.38 +1.10 60 0 0 0
29MAY25 97.50 P 0.00 0.00 0.00 22.44 +1.07 60 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 24.55 +1.07 60 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 26.71 +1.02 60 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 28.93 +1.02 60 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 31.17 +0.97 60 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 33.47 +0.96 60 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 35.79 +0.93 60 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.23 +0.11 60 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 0.28 +0.12 60 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.34 +0.15 60 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.40 +0.16 60 0 10 0
27JUN25 47.00 P 0.00 0.00 0.00 0.48 +0.19 60 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.56 +0.21 60 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.65 +0.24 60 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.76 +0.26 60 0 10 0
27JUN25 52.50 P 0.00 0.00 0.00 1.07 +0.34 60 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 1.48 +0.44 60 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 1.98 +0.54 60 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 2.47 +0.52 59 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 3.16 +0.61 59 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 3.94 +0.70 59 0 2 0
27JUN25 67.50 P 0.00 0.00 0.00 4.79 +0.70 59 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 5.99 +0.96 60 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 7.08 +1.00 60 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 8.35 +1.30 60 0 8 0
27JUN25 77.50 P 0.00 0.00 0.00 9.65 +1.12 60 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 11.12 +1.17 60 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 12.61 +1.20 60 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 14.26 +1.22 60 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 15.93 +1.23 60 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 17.74 +1.23 60 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 19.58 +1.24 60 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 21.50 +1.21 60 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 23.49 +1.22 60 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 25.50 +1.17 60 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 27.62 +1.17 60 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 29.75 +1.16 60 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 31.92 +1.10 60 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 34.15 +1.10 60 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 36.39 +1.06 60 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 38.68 +1.03 60 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 1.00 +0.35 60 0 40 0
29SEP25 44.00 P 0.00 0.00 0.00 1.13 +0.39 60 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 1.26 +0.40 60 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 1.42 +0.43 60 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 1.60 +0.49 60 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 1.77 +0.53 60 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 1.95 +0.54 60 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 2.15 +0.57 60 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 2.73 +0.69 60 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 3.37 +0.77 60 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 4.11 +0.87 60 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 4.92 +0.96 60 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 5.83 +1.05 60 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 6.79 +1.11 60 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 7.90 +1.21 60 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 9.02 +1.24 60 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 10.28 +1.35 60 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 11.60 +1.38 60 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 12.94 +1.43 60 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 14.45 +1.48 60 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 15.96 +1.50 60 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 17.53 +1.53 60 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 19.22 +1.54 60 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 20.92 +1.56 60 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 22.65 +1.54 60 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 24.52 +1.56 60 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 26.39 +1.57 60 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 28.27 +1.54 60 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 30.25 +1.52 60 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 32.27 +1.52 60 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 34.30 +1.52 60 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 36.34 +1.44 60 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 38.48 +1.43 60 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 40.63 +1.43 60 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 2.98 +0.77 60 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 3.22 +0.78 60 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 3.46 +0.79 60 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 4.22 +0.97 60 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 4.98 +0.99 60 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 5.87 +1.14 60 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 6.82 +1.20 60 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 7.80 +1.26 60 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 8.93 +1.38 60 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 10.08 +1.42 60 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 11.29 +1.50 60 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 12.62 +1.56 60 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 13.97 +1.60 60 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 15.35 +1.65 60 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 16.88 +1.70 60 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.41 +1.72 60 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 19.96 +1.75 60 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 21.62 +1.77 60 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 23.34 +1.79 60 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.07 +1.82 60 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 26.81 +1.82 60 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 28.65 +1.79 60 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 30.54 +1.81 60 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 32.44 +1.82 60 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 34.35 +1.80 60 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 36.31 +1.74 60 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 38.35 +1.75 60 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 40.40 +1.76 60 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 6.39 +1.22 60 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 7.36 +1.29 60 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.34 +1.33 60 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.48 +1.50 60 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.65 +1.54 60 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.82 +1.57 60 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.13 +1.70 60 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 14.49 +1.73 60 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.86 +1.77 60 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.27 +1.83 60 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.82 +1.88 60 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.37 +1.90 60 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.94 +1.93 60 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.54 +1.95 60 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.27 +1.97 60 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.01 +1.99 60 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.76 +2.02 60 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.52 +2.03 60 0 0 0
30MAR26 100.00 P 28.00 30.00 28.00 32.36 +1.99 60 10 10 +10
30MAR26 102.50 P 0.00 0.00 0.00 34.27 +2.01 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.18 +2.02 60 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.10 +2.03 60 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 40.03 +1.99 60 0 0 0
TOTAL PUT 22 1,401 +17
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$ 83.55
28MAR25 42.86 C 0.00 0.00 0.00 40.76 -0.55 111 0 0 0
28MAR25 43.78 C 0.00 0.00 0.00 39.84 -0.55 104 0 0 0
28MAR25 44.69 C 0.00 0.00 0.00 38.93 -0.55 96 0 0 0
28MAR25 45.60 C 0.00 0.00 0.00 38.02 -0.56 0 0 0 0
28MAR25 47.88 C 0.00 0.00 0.00 35.74 -0.56 0 0 0 0
28MAR25 50.16 C 0.00 0.00 0.00 33.47 -0.55 84 0 0 0
28MAR25 52.44 C 0.00 0.00 0.00 31.19 -0.56 0 0 0 0
28MAR25 54.72 C 0.00 0.00 0.00 28.91 -0.56 0 0 0 0
28MAR25 57.00 C 0.00 0.00 0.00 26.64 -0.55 63 0 0 0
28MAR25 59.28 C 0.00 0.00 0.00 24.37 -0.55 64 0 0 0
28MAR25 61.56 C 0.00 0.00 0.00 22.10 -0.55 61 0 0 0
28MAR25 63.84 C 0.00 0.00 0.00 19.85 -0.53 62 0 0 0
28MAR25 66.12 C 0.00 0.00 0.00 17.62 -0.51 61 0 0 0
28MAR25 68.40 C 0.00 0.00 0.00 15.43 -0.48 61 0 0 0
28MAR25 70.68 C 0.00 0.00 0.00 13.31 -0.44 61 0 0 0
28MAR25 72.96 C 0.00 0.00 0.00 11.30 -0.36 61 0 0 0
28MAR25 75.24 C 0.00 0.00 0.00 9.41 -0.29 61 0 0 0
28MAR25 77.52 C 0.00 0.00 0.00 7.69 -0.20 61 0 0 0
28MAR25 79.80 C 0.00 0.00 0.00 6.15 -0.12 61 0 0 0
28MAR25 82.08 C 0.00 0.00 0.00 4.82 -0.04 61 0 0 0
28MAR25 84.36 C 0.00 0.00 0.00 3.69 +0.01 61 0 0 0
28MAR25 86.64 C 0.00 0.00 0.00 2.77 +0.06 61 0 0 0
28MAR25 88.92 C 0.00 0.00 0.00 2.03 +0.09 61 0 0 0
28MAR25 91.20 C 0.00 0.00 0.00 1.46 +0.10 61 0 0 0
TOTAL CALL 0 0 0
28MAR25 42.86 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 43.78 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 44.69 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 45.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 47.88 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 50.16 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 52.44 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
28MAR25 54.72 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 57.00 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
28MAR25 59.28 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 61.56 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 63.84 P 0.00 0.00 0.00 0.04 +0.02 62 0 0 0
28MAR25 66.12 P 0.00 0.00 0.00 0.08 +0.04 60 0 0 0
28MAR25 68.40 P 0.00 0.00 0.00 0.18 +0.08 61 0 0 0
28MAR25 70.68 P 0.00 0.00 0.00 0.33 +0.12 61 0 5 0
28MAR25 72.96 P 0.00 0.00 0.00 0.60 +0.19 61 0 0 0
28MAR25 75.24 P 0.00 0.00 0.00 0.99 +0.28 61 0 0 0
28MAR25 77.52 P 0.00 0.00 0.00 1.54 +0.35 61 0 0 0
28MAR25 79.80 P 0.00 0.00 0.00 2.28 +0.43 61 0 0 0
28MAR25 82.08 P 0.00 0.00 0.00 3.23 +0.52 61 0 0 0
28MAR25 84.36 P 0.00 0.00 0.00 4.39 +0.58 61 0 0 0
28MAR25 86.64 P 0.00 0.00 0.00 5.75 +0.63 61 0 0 0
28MAR25 88.92 P 0.00 0.00 0.00 7.29 +0.65 61 0 0 0
28MAR25 91.20 P 0.00 0.00 0.00 9.00 +0.66 61 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 WHC - WHG (ADJ-A) CLOSING PRICE HK$ 6.55
28MAR25 3.70 C 0.00 0.00 0.00 2.86 -0.17 126 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.76 -0.17 120 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 2.66 -0.17 114 0 0 0
28MAR25 3.99 C 0.00 0.00 0.00 2.57 -0.17 109 0 0 0
28MAR25 4.09 C 0.00 0.00 0.00 2.47 -0.17 104 0 0 0
28MAR25 4.19 C 0.00 0.00 0.00 2.37 -0.17 98 0 0 0
28MAR25 4.28 C 0.00 0.00 0.00 2.28 -0.17 94 0 0 0
28MAR25 4.38 C 0.00 0.00 0.00 2.18 -0.17 89 0 0 0
28MAR25 4.48 C 0.00 0.00 0.00 2.08 -0.17 84 0 0 0
28MAR25 4.58 C 0.00 0.00 0.00 1.98 -0.17 79 0 0 0
28MAR25 4.67 C 0.00 0.00 0.00 1.89 -0.17 74 0 0 0
28MAR25 4.77 C 0.00 0.00 0.00 1.79 -0.17 70 0 0 0
28MAR25 4.87 C 0.00 0.00 0.00 1.69 -0.17 65 0 0 0
28MAR25 5.11 C 0.00 0.00 0.00 1.45 -0.17 54 0 0 0
28MAR25 5.36 C 0.00 0.00 0.00 1.20 -0.17 44 0 0 0
28MAR25 5.60 C 0.00 0.00 0.00 0.96 -0.17 34 0 2 0
28MAR25 5.84 C 0.00 0.00 0.00 0.75 -0.15 48 0 2 0
28MAR25 6.09 C 0.00 0.00 0.00 0.52 -0.14 41 0 60 0
28MAR25 6.33 C 0.00 0.00 0.00 0.34 -0.12 40 0 10 0
28MAR25 6.57 C 0.00 0.00 0.00 0.20 -0.09 40 0 42 0
28MAR25 6.82 C 0.11 0.11 0.11 0.11 -0.06 41 4 121 -4
28MAR25 7.06 C 0.00 0.00 0.00 0.05 -0.05 40 0 154 0
28MAR25 7.30 C 0.00 0.00 0.00 0.02 -0.03 39 0 80 0
28MAR25 7.55 C 0.00 0.00 0.00 0.01 -0.01 41 0 82 0
28MAR25 7.79 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28MAR25 8.03 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 8.28 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 8.52 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 8.76 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 9.01 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR25 4.28 C 0.00 0.00 0.00 2.29 -0.17 0 0 0 0
29APR25 4.38 C 0.00 0.00 0.00 2.19 -0.17 0 0 0 0
29APR25 4.48 C 0.00 0.00 0.00 2.09 -0.17 0 0 0 0
29APR25 4.58 C 0.00 0.00 0.00 1.99 -0.17 0 0 0 0
29APR25 4.67 C 0.00 0.00 0.00 1.90 -0.17 0 0 0 0
29APR25 4.77 C 0.00 0.00 0.00 1.81 -0.17 43 0 0 0
29APR25 4.87 C 0.00 0.00 0.00 1.71 -0.17 40 0 0 0
29APR25 5.11 C 0.00 0.00 0.00 1.47 -0.17 33 0 0 0
29APR25 5.36 C 0.00 0.00 0.00 1.23 -0.17 34 0 0 0
29APR25 5.60 C 0.00 0.00 0.00 1.02 -0.15 37 0 20 0
29APR25 5.84 C 0.00 0.00 0.00 0.82 -0.14 37 0 58 0
29APR25 6.09 C 0.00 0.00 0.00 0.63 -0.12 36 0 39 0
29APR25 6.33 C 0.00 0.00 0.00 0.47 -0.11 36 0 30 0
29APR25 6.57 C 0.00 0.00 0.00 0.34 -0.09 36 0 10 0
29APR25 6.82 C 0.00 0.00 0.00 0.24 -0.07 36 0 87 0
29APR25 7.06 C 0.00 0.00 0.00 0.16 -0.06 36 0 61 0
29APR25 7.30 C 0.00 0.00 0.00 0.11 -0.05 36 0 3 0
29APR25 7.55 C 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
29APR25 7.79 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29APR25 8.03 C 0.00 0.00 0.00 0.02 -0.02 34 0 30 0
29APR25 8.28 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR25 8.52 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 8.76 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 9.01 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 4.38 C 0.00 0.00 0.00 2.20 -0.17 38 0 0 0
29MAY25 4.48 C 0.00 0.00 0.00 2.10 -0.17 32 0 0 0
29MAY25 4.58 C 0.00 0.00 0.00 2.00 -0.17 0 0 0 0
29MAY25 4.67 C 0.00 0.00 0.00 1.91 -0.17 0 0 0 0
29MAY25 4.77 C 0.00 0.00 0.00 1.81 -0.17 0 0 0 0
29MAY25 4.87 C 0.00 0.00 0.00 1.72 -0.16 38 0 0 0
29MAY25 5.11 C 0.00 0.00 0.00 1.48 -0.17 32 0 0 0
29MAY25 5.36 C 0.00 0.00 0.00 1.25 -0.16 35 0 0 0
29MAY25 5.60 C 0.00 0.00 0.00 1.04 -0.15 35 0 0 0
29MAY25 5.84 C 0.00 0.00 0.00 0.84 -0.14 35 0 90 0
29MAY25 6.09 C 0.00 0.00 0.00 0.66 -0.13 35 0 60 0
29MAY25 6.33 C 0.00 0.00 0.00 0.51 -0.11 35 0 0 0
29MAY25 6.57 C 0.00 0.00 0.00 0.38 -0.10 35 0 68 0
29MAY25 6.82 C 0.00 0.00 0.00 0.27 -0.08 34 0 166 0
29MAY25 7.06 C 0.00 0.00 0.00 0.19 -0.07 34 0 0 0
29MAY25 7.30 C 0.00 0.00 0.00 0.14 -0.04 35 0 0 0
29MAY25 7.55 C 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
29MAY25 7.79 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
29MAY25 8.03 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29MAY25 8.28 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29MAY25 8.52 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29MAY25 8.76 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 9.01 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 2.68 -0.17 55 0 0 0
27JUN25 3.99 C 0.00 0.00 0.00 2.59 -0.17 52 0 0 0
27JUN25 4.09 C 0.00 0.00 0.00 2.49 -0.17 48 0 0 0
27JUN25 4.19 C 0.00 0.00 0.00 2.39 -0.17 44 0 0 0
27JUN25 4.28 C 0.00 0.00 0.00 2.30 -0.17 41 0 0 0
27JUN25 4.38 C 0.00 0.00 0.00 2.20 -0.17 37 0 0 0
27JUN25 4.48 C 0.00 0.00 0.00 2.10 -0.17 30 0 0 0
27JUN25 4.58 C 0.00 0.00 0.00 2.00 -0.17 0 0 0 0
27JUN25 4.67 C 0.00 0.00 0.00 1.91 -0.17 0 0 0 0
27JUN25 4.77 C 0.00 0.00 0.00 1.81 -0.17 0 0 0 0
27JUN25 4.87 C 0.00 0.00 0.00 1.72 -0.17 36 0 0 0
27JUN25 5.11 C 0.00 0.00 0.00 1.49 -0.16 35 0 0 0
27JUN25 5.36 C 0.00 0.00 0.00 1.25 -0.16 33 0 0 0
27JUN25 5.60 C 0.00 0.00 0.00 1.04 -0.16 33 0 0 0
27JUN25 5.84 C 0.00 0.00 0.00 0.88 -0.13 37 0 0 0
27JUN25 6.09 C 0.00 0.00 0.00 0.70 -0.12 36 0 26 0
27JUN25 6.33 C 0.00 0.00 0.00 0.55 -0.11 35 0 0 0
27JUN25 6.57 C 0.00 0.00 0.00 0.42 -0.10 35 0 0 0
27JUN25 6.82 C 0.00 0.00 0.00 0.32 -0.07 35 0 0 0
27JUN25 7.06 C 0.00 0.00 0.00 0.24 -0.06 35 0 30 0
27JUN25 7.30 C 0.00 0.00 0.00 0.17 -0.05 34 0 0 0
27JUN25 7.55 C 0.00 0.00 0.00 0.13 -0.03 35 0 91 0
27JUN25 7.79 C 0.00 0.00 0.00 0.09 -0.03 34 0 60 0
27JUN25 8.03 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
27JUN25 8.28 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
27JUN25 8.52 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
27JUN25 8.76 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27JUN25 9.01 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP25 4.19 C 0.00 0.00 0.00 2.39 -0.17 39 0 0 0
29SEP25 4.28 C 0.00 0.00 0.00 2.30 -0.17 36 0 0 0
29SEP25 4.38 C 0.00 0.00 0.00 2.20 -0.17 33 0 0 0
29SEP25 4.48 C 0.00 0.00 0.00 2.10 -0.17 30 0 0 0
29SEP25 4.58 C 0.00 0.00 0.00 2.00 -0.17 24 0 0 0
29SEP25 4.67 C 0.00 0.00 0.00 1.92 -0.17 35 0 0 0
29SEP25 4.77 C 0.00 0.00 0.00 1.82 -0.17 33 0 0 0
29SEP25 4.87 C 0.00 0.00 0.00 1.73 -0.16 35 0 0 0
29SEP25 5.11 C 0.00 0.00 0.00 1.51 -0.16 34 0 0 0
29SEP25 5.36 C 0.00 0.00 0.00 1.29 -0.16 33 0 0 0
29SEP25 5.60 C 0.00 0.00 0.00 1.11 -0.14 34 0 0 0
29SEP25 5.84 C 0.00 0.00 0.00 0.94 -0.13 33 0 0 0
29SEP25 6.09 C 0.00 0.00 0.00 0.79 -0.12 33 0 0 0
29SEP25 6.33 C 0.00 0.00 0.00 0.67 -0.11 34 0 0 0
29SEP25 6.57 C 0.00 0.00 0.00 0.56 -0.10 34 0 0 0
29SEP25 6.82 C 0.00 0.00 0.00 0.46 -0.09 33 0 0 0
29SEP25 7.06 C 0.00 0.00 0.00 0.39 -0.07 34 0 0 0
29SEP25 7.30 C 0.00 0.00 0.00 0.32 -0.06 34 0 2 0
29SEP25 7.55 C 0.00 0.00 0.00 0.26 -0.06 33 0 0 0
29SEP25 7.79 C 0.00 0.00 0.00 0.21 -0.05 33 0 0 0
29SEP25 8.03 C 0.00 0.00 0.00 0.17 -0.05 33 0 0 0
29SEP25 8.28 C 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
29SEP25 8.52 C 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
29SEP25 8.76 C 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
29SEP25 9.01 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30DEC25 4.28 C 0.00 0.00 0.00 2.30 -0.17 33 0 0 0
30DEC25 4.38 C 0.00 0.00 0.00 2.20 -0.17 30 0 0 0
30DEC25 4.48 C 0.00 0.00 0.00 2.11 -0.17 34 0 0 0
30DEC25 4.58 C 0.00 0.00 0.00 2.01 -0.17 32 0 0 0
30DEC25 4.67 C 0.00 0.00 0.00 1.93 -0.17 33 0 0 0
30DEC25 4.77 C 0.00 0.00 0.00 1.84 -0.17 33 0 0 0
30DEC25 4.87 C 0.00 0.00 0.00 1.75 -0.17 33 0 0 0
30DEC25 5.11 C 0.00 0.00 0.00 1.56 -0.15 34 0 0 0
30DEC25 5.36 C 0.00 0.00 0.00 1.37 -0.14 33 0 0 0
30DEC25 5.60 C 0.00 0.00 0.00 1.21 -0.13 34 0 0 0
30DEC25 5.84 C 0.00 0.00 0.00 1.06 -0.13 33 0 0 0
30DEC25 6.09 C 0.00 0.00 0.00 0.93 -0.11 33 0 4 0
30DEC25 6.33 C 0.00 0.00 0.00 0.82 -0.10 34 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 0.71 -0.10 33 0 0 0
30DEC25 6.82 C 0.00 0.00 0.00 0.62 -0.08 34 0 0 0
30DEC25 7.06 C 0.00 0.00 0.00 0.53 -0.09 33 0 0 0
30DEC25 7.30 C 0.37 0.37 0.37 0.46 -0.07 33 1 14 -1
30DEC25 7.55 C 0.00 0.00 0.00 0.40 -0.06 34 0 0 0
30DEC25 7.79 C 0.00 0.00 0.00 0.34 -0.06 33 0 0 0
30DEC25 8.03 C 0.00 0.00 0.00 0.29 -0.06 33 0 0 0
30DEC25 8.28 C 0.00 0.00 0.00 0.25 -0.05 33 0 0 0
30DEC25 8.52 C 0.00 0.00 0.00 0.21 -0.05 33 0 0 0
30DEC25 8.76 C 0.00 0.00 0.00 0.18 -0.04 33 0 0 0
30DEC25 9.01 C 0.00 0.00 0.00 0.15 -0.04 33 0 0 0
30MAR26 4.48 C 0.00 0.00 0.00 2.13 -0.16 33 0 0 0
30MAR26 4.58 C 0.00 0.00 0.00 2.05 -0.16 34 0 0 0
30MAR26 4.67 C 0.00 0.00 0.00 1.97 -0.16 33 0 0 0
30MAR26 4.77 C 0.00 0.00 0.00 1.89 -0.15 33 0 0 0
30MAR26 4.87 C 0.00 0.00 0.00 1.81 -0.15 33 0 0 0
30MAR26 5.11 C 0.00 0.00 0.00 1.64 -0.14 34 0 0 0
30MAR26 5.36 C 0.00 0.00 0.00 1.47 -0.14 33 0 0 0
30MAR26 5.60 C 0.00 0.00 0.00 1.33 -0.12 34 0 0 0
30MAR26 5.84 C 0.00 0.00 0.00 1.19 -0.12 34 0 0 0
30MAR26 6.09 C 0.00 0.00 0.00 1.06 -0.12 33 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 0.95 -0.11 34 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 0.85 -0.10 34 0 0 0
30MAR26 6.82 C 0.00 0.00 0.00 0.75 -0.09 33 0 0 0
30MAR26 7.06 C 0.00 0.00 0.00 0.67 -0.08 34 0 0 0
30MAR26 7.30 C 0.00 0.00 0.00 0.59 -0.08 33 0 0 0
30MAR26 7.55 C 0.00 0.00 0.00 0.52 -0.07 33 0 0 0
30MAR26 7.79 C 0.00 0.00 0.00 0.46 -0.07 33 0 0 0
30MAR26 8.03 C 0.00 0.00 0.00 0.41 -0.06 34 0 0 0
30MAR26 8.28 C 0.00 0.00 0.00 0.35 -0.06 33 0 0 0
30MAR26 8.52 C 0.00 0.00 0.00 0.31 -0.05 33 0 0 0
30MAR26 8.76 C 0.00 0.00 0.00 0.28 -0.04 34 0 0 0
30MAR26 9.01 C 0.00 0.00 0.00 0.24 -0.04 33 0 0 0
TOTAL CALL 5 1,504 -5
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 131 0 8 0
28MAR25 3.99 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 4.09 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 4.19 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 4.28 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 4.38 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
28MAR25 4.48 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 4.58 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
28MAR25 4.67 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
28MAR25 4.77 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
28MAR25 4.87 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 5.11 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
28MAR25 5.36 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
28MAR25 5.60 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
28MAR25 5.84 P 0.00 0.00 0.00 0.01 0.00 36 0 56 0
28MAR25 6.09 P 0.00 0.00 0.00 0.05 +0.02 41 0 60 0
28MAR25 6.33 P 0.00 0.00 0.00 0.11 +0.04 40 0 130 0
28MAR25 6.57 P 0.00 0.00 0.00 0.21 +0.07 39 0 7 0
28MAR25 6.82 P 0.00 0.00 0.00 0.37 +0.10 41 0 0 0
28MAR25 7.06 P 0.00 0.00 0.00 0.56 +0.13 42 0 0 0
28MAR25 7.30 P 0.00 0.00 0.00 0.76 +0.14 37 0 0 0
28MAR25 7.55 P 0.00 0.00 0.00 1.00 +0.16 0 0 0 0
28MAR25 7.79 P 0.00 0.00 0.00 1.24 +0.17 0 0 0 0
28MAR25 8.03 P 0.00 0.00 0.00 1.48 +0.17 0 0 0 0
28MAR25 8.28 P 0.00 0.00 0.00 1.73 +0.17 0 0 0 0
28MAR25 8.52 P 0.00 0.00 0.00 1.97 +0.17 0 0 0 0
28MAR25 8.76 P 0.00 0.00 0.00 2.21 +0.17 0 0 0 0
28MAR25 9.01 P 0.00 0.00 0.00 2.46 +0.17 0 0 0 0
29APR25 4.28 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 4.38 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29APR25 4.48 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 4.58 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29APR25 4.67 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 4.77 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 4.87 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29APR25 5.11 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29APR25 5.36 P 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
29APR25 5.60 P 0.00 0.00 0.00 0.04 +0.01 36 0 44 0
29APR25 5.84 P 0.00 0.00 0.00 0.07 +0.02 35 0 83 0
29APR25 6.09 P 0.00 0.00 0.00 0.14 +0.04 36 0 30 0
29APR25 6.33 P 0.00 0.00 0.00 0.22 +0.05 36 0 4 0
29APR25 6.57 P 0.00 0.00 0.00 0.33 +0.07 36 0 30 0
29APR25 6.82 P 0.00 0.00 0.00 0.48 +0.09 36 0 60 0
29APR25 7.06 P 0.00 0.00 0.00 0.65 +0.11 37 0 0 0
29APR25 7.30 P 0.00 0.00 0.00 0.83 +0.13 36 0 0 0
29APR25 7.55 P 0.00 0.00 0.00 1.04 +0.14 36 0 0 0
29APR25 7.79 P 0.00 0.00 0.00 1.26 +0.15 36 0 0 0
29APR25 8.03 P 0.00 0.00 0.00 1.49 +0.16 38 0 0 0
29APR25 8.28 P 0.00 0.00 0.00 1.73 +0.17 0 0 0 0
29APR25 8.52 P 0.00 0.00 0.00 1.97 +0.17 0 0 0 0
29APR25 8.76 P 0.00 0.00 0.00 2.21 +0.17 0 0 0 0
29APR25 9.01 P 0.00 0.00 0.00 2.46 +0.17 0 0 0 0
29MAY25 4.38 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 4.48 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 4.58 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 4.67 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 4.77 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 4.87 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29MAY25 5.11 P 0.00 0.00 0.00 0.04 +0.01 35 0 2 0
29MAY25 5.36 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
29MAY25 5.60 P 0.00 0.00 0.00 0.13 +0.04 35 0 30 0
29MAY25 5.84 P 0.00 0.00 0.00 0.20 +0.05 35 0 77 0
29MAY25 6.09 P 0.00 0.00 0.00 0.29 +0.06 34 0 5 0
29MAY25 6.33 P 0.00 0.00 0.00 0.41 +0.07 34 0 30 0
29MAY25 6.57 P 0.00 0.00 0.00 0.55 +0.09 34 0 15 0
29MAY25 6.82 P 0.00 0.00 0.00 0.72 +0.11 35 0 180 0
29MAY25 7.06 P 0.00 0.00 0.00 0.90 +0.12 35 0 0 0
29MAY25 7.30 P 0.00 0.00 0.00 1.09 +0.13 34 0 0 0
29MAY25 7.55 P 0.00 0.00 0.00 1.31 +0.15 35 0 0 0
29MAY25 7.79 P 0.00 0.00 0.00 1.52 +0.15 34 0 0 0
29MAY25 8.03 P 0.00 0.00 0.00 1.74 +0.15 33 0 0 0
29MAY25 8.28 P 0.00 0.00 0.00 1.98 +0.16 34 0 0 0
29MAY25 8.52 P 0.00 0.00 0.00 2.21 +0.16 33 0 0 0
29MAY25 8.76 P 0.00 0.00 0.00 2.45 +0.17 37 0 0 0
29MAY25 9.01 P 0.00 0.00 0.00 2.69 +0.17 32 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 3.99 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 4.09 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 4.19 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 4.28 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 4.38 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
27JUN25 4.48 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 4.58 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 4.67 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 4.77 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27JUN25 4.87 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
27JUN25 5.11 P 0.00 0.00 0.00 0.06 +0.01 33 0 3 0
27JUN25 5.36 P 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
27JUN25 5.60 P 0.00 0.00 0.00 0.16 +0.03 33 0 0 0
27JUN25 5.84 P 0.00 0.00 0.00 0.23 +0.04 33 0 30 0
27JUN25 6.09 P 0.00 0.00 0.00 0.33 +0.06 33 0 30 0
27JUN25 6.33 P 0.00 0.00 0.00 0.45 +0.08 33 0 30 0
27JUN25 6.57 P 0.00 0.00 0.00 0.58 +0.08 32 0 0 0
27JUN25 6.82 P 0.00 0.00 0.00 0.75 +0.11 33 0 0 0
27JUN25 7.06 P 0.00 0.00 0.00 0.92 +0.11 32 0 0 0
27JUN25 7.30 P 0.00 0.00 0.00 1.13 +0.13 34 0 0 0
27JUN25 7.55 P 0.00 0.00 0.00 1.34 +0.14 34 0 0 0
27JUN25 7.79 P 0.00 0.00 0.00 1.54 +0.14 33 0 0 0
27JUN25 8.03 P 0.00 0.00 0.00 1.76 +0.15 33 0 0 0
27JUN25 8.28 P 0.00 0.00 0.00 2.00 +0.16 35 0 0 0
27JUN25 8.52 P 0.00 0.00 0.00 2.22 +0.16 33 0 0 0
27JUN25 8.76 P 0.00 0.00 0.00 2.45 +0.16 32 0 0 0
27JUN25 9.01 P 0.00 0.00 0.00 2.70 +0.17 35 0 0 0
29SEP25 4.19 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP25 4.28 P 0.00 0.00 0.00 0.03 +0.01 34 0 8 0
29SEP25 4.38 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29SEP25 4.48 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29SEP25 4.58 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29SEP25 4.67 P 0.00 0.00 0.00 0.07 +0.01 34 0 2 0
29SEP25 4.77 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP25 4.87 P 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
29SEP25 5.11 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
29SEP25 5.36 P 0.00 0.00 0.00 0.20 +0.03 33 0 0 0
29SEP25 5.60 P 0.00 0.00 0.00 0.28 +0.04 33 0 0 0
29SEP25 5.84 P 0.00 0.00 0.00 0.37 +0.05 33 0 0 0
29SEP25 6.09 P 0.00 0.00 0.00 0.48 +0.06 33 0 0 0
29SEP25 6.33 P 0.00 0.00 0.00 0.60 +0.07 33 0 0 0
29SEP25 6.57 P 0.00 0.00 0.00 0.74 +0.08 34 0 0 0
29SEP25 6.82 P 0.00 0.00 0.00 0.89 +0.09 33 0 0 0
29SEP25 7.06 P 0.00 0.00 0.00 1.06 +0.10 34 0 0 0
29SEP25 7.30 P 0.00 0.00 0.00 1.23 +0.11 33 0 0 0
29SEP25 7.55 P 0.00 0.00 0.00 1.43 +0.12 34 0 0 0
29SEP25 7.79 P 0.00 0.00 0.00 1.62 +0.13 33 0 0 0
29SEP25 8.03 P 0.00 0.00 0.00 1.83 +0.14 34 0 0 0
29SEP25 8.28 P 0.00 0.00 0.00 2.05 +0.15 34 0 0 0
29SEP25 8.52 P 0.00 0.00 0.00 2.26 +0.14 33 0 0 0
29SEP25 8.76 P 0.00 0.00 0.00 2.49 +0.16 34 0 0 0
29SEP25 9.01 P 0.00 0.00 0.00 2.72 +0.16 33 0 0 0
30DEC25 4.28 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30DEC25 4.38 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC25 4.48 P 0.00 0.00 0.00 0.09 +0.02 34 0 4 0
30DEC25 4.58 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30DEC25 4.67 P 0.00 0.00 0.00 0.12 +0.02 34 0 8 0
30DEC25 4.77 P 0.00 0.00 0.00 0.14 +0.02 34 0 0 0
30DEC25 4.87 P 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
30DEC25 5.11 P 0.00 0.00 0.00 0.22 +0.03 34 0 0 0
30DEC25 5.36 P 0.00 0.00 0.00 0.29 +0.04 34 0 0 0
30DEC25 5.60 P 0.00 0.00 0.00 0.37 +0.04 33 0 0 0
30DEC25 5.84 P 0.00 0.00 0.00 0.47 +0.05 34 0 0 0
30DEC25 6.09 P 0.00 0.00 0.00 0.58 +0.06 33 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.70 +0.06 33 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.84 +0.08 33 0 0 0
30DEC25 6.82 P 0.00 0.00 0.00 0.99 +0.09 33 0 0 0
30DEC25 7.06 P 0.00 0.00 0.00 1.15 +0.09 33 0 0 0
30DEC25 7.30 P 0.00 0.00 0.00 1.32 +0.10 33 0 0 0
30DEC25 7.55 P 0.00 0.00 0.00 1.51 +0.12 34 0 0 0
30DEC25 7.79 P 0.00 0.00 0.00 1.69 +0.12 33 0 0 0
30DEC25 8.03 P 0.00 0.00 0.00 1.89 +0.13 34 0 0 0
30DEC25 8.28 P 0.00 0.00 0.00 2.10 +0.13 33 0 0 0
30DEC25 8.52 P 0.00 0.00 0.00 2.31 +0.14 34 0 0 0
30DEC25 8.76 P 0.00 0.00 0.00 2.52 +0.14 33 0 0 0
30DEC25 9.01 P 0.00 0.00 0.00 2.75 +0.15 33 0 0 0
30MAR26 4.48 P 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
30MAR26 4.58 P 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
30MAR26 4.67 P 0.00 0.00 0.00 0.17 +0.02 34 0 0 0
30MAR26 4.77 P 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
30MAR26 4.87 P 0.00 0.00 0.00 0.21 +0.02 33 0 0 0
30MAR26 5.11 P 0.00 0.00 0.00 0.28 +0.03 34 0 0 0
30MAR26 5.36 P 0.00 0.00 0.00 0.36 +0.04 34 0 0 0
30MAR26 5.60 P 0.00 0.00 0.00 0.45 +0.05 34 0 0 0
30MAR26 5.84 P 0.00 0.00 0.00 0.54 +0.04 33 0 0 0
30MAR26 6.09 P 0.00 0.00 0.00 0.66 +0.06 33 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.79 +0.07 34 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.92 +0.07 33 0 0 0
30MAR26 6.82 P 0.00 0.00 0.00 1.07 +0.08 33 0 0 0
30MAR26 7.06 P 0.00 0.00 0.00 1.23 +0.09 34 0 0 0
30MAR26 7.30 P 0.00 0.00 0.00 1.39 +0.10 33 0 0 0
30MAR26 7.55 P 0.00 0.00 0.00 1.57 +0.10 33 0 0 0
30MAR26 7.79 P 0.00 0.00 0.00 1.75 +0.11 33 0 0 0
30MAR26 8.03 P 0.00 0.00 0.00 1.94 +0.12 33 0 0 0
30MAR26 8.28 P 0.00 0.00 0.00 2.15 +0.13 34 0 0 0
30MAR26 8.52 P 0.00 0.00 0.00 2.35 +0.13 33 0 0 0
30MAR26 8.76 P 0.00 0.00 0.00 2.56 +0.14 34 0 0 0
30MAR26 9.01 P 0.00 0.00 0.00 2.78 +0.14 33 0 0 0
TOTAL PUT 0 1,166 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$ 6.55
28MAR25 4.80 C 0.00 0.00 0.00 1.76 -0.17 68 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.66 -0.17 64 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.56 -0.17 59 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.31 -0.17 48 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 1.06 -0.17 38 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.83 -0.15 48 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.60 -0.14 43 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 0.40 -0.12 42 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.24 -0.10 40 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.13 -0.07 40 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.78 -0.17 42 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.68 -0.17 39 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.58 -0.17 36 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.34 -0.16 37 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.10 -0.17 34 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.91 -0.13 40 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 0.70 -0.13 37 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 0.52 -0.12 36 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 0.38 -0.09 36 0 0 0
29APR25 6.75 C 0.26 0.26 0.26 0.26 -0.08 35 4 4 +4
29APR25 7.00 C 0.00 0.00 0.00 0.18 -0.06 36 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.12 -0.04 36 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.07 -0.04 35 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.02 -0.01 38 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 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.78 -0.17 0 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.69 -0.17 38 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.59 -0.17 35 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.35 -0.17 34 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.12 -0.16 34 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 0.91 -0.15 34 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.72 -0.14 35 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.57 -0.10 36 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.43 -0.10 36 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.31 -0.09 35 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.22 -0.07 35 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.15 -0.05 35 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.10 -0.04 35 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.78 -0.17 0 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.69 -0.17 36 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.59 -0.17 33 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.35 -0.17 32 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.13 -0.16 34 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.95 -0.13 37 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.75 -0.14 35 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.59 -0.12 35 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.45 -0.11 35 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.34 -0.09 34 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.25 -0.07 34 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.18 -0.06 34 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.13 -0.04 34 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.79 -0.17 32 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.70 -0.16 34 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.61 -0.16 34 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.39 -0.15 34 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.18 -0.15 33 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.00 -0.14 33 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.84 -0.13 33 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.71 -0.11 34 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.59 -0.10 33 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.49 -0.08 33 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.40 -0.08 33 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.33 -0.07 33 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.27 -0.06 33 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.22 -0.05 33 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.18 -0.04 34 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.82 -0.16 34 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.73 -0.16 34 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.65 -0.15 34 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.45 -0.15 33 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.27 -0.14 33 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.12 -0.13 34 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.98 -0.11 34 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.85 -0.11 33 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.74 -0.10 33 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.64 -0.09 33 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.55 -0.09 33 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.48 -0.07 34 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.41 -0.07 34 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.35 -0.06 33 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.30 -0.05 34 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.26 -0.04 34 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.21 -0.05 33 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.18 -0.04 33 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.15 -0.04 33 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.87 -0.15 34 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.79 -0.15 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.72 -0.14 34 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.54 -0.14 33 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.38 -0.14 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.24 -0.12 33 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.11 -0.11 34 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.98 -0.12 33 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.88 -0.10 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.77 -0.10 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.69 -0.08 34 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.60 -0.09 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.54 -0.07 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.47 -0.07 34 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.41 -0.06 33 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.36 -0.06 33 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.32 -0.05 34 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.28 -0.05 34 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.24 -0.04 33 0 0 0
TOTAL CALL 4 4 +4
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.08 +0.03 39 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.17 +0.06 38 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.31 +0.08 38 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.50 +0.11 39 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.72 +0.13 40 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.95 +0.16 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.20 +0.17 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.45 +0.17 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.70 +0.17 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 1.95 +0.17 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.20 +0.17 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.45 +0.17 0 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29APR25 6.00 P 0.09 0.09 0.09 0.11 +0.04 35 6 6 +6
29APR25 6.25 P 0.00 0.00 0.00 0.19 +0.05 36 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.28 +0.05 34 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.42 +0.08 34 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.60 +0.10 36 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.79 +0.11 36 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.99 +0.14 34 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.22 +0.15 35 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.46 +0.16 37 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.70 +0.17 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 1.95 +0.17 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.20 +0.17 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 2.45 +0.17 0 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.16 +0.04 34 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.25 +0.06 34 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.36 +0.07 34 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.49 +0.08 33 0 0 0
29MAY25 6.75 P 0.63 0.63 0.63 0.65 +0.10 33 30 60 +30
29MAY25 7.00 P 0.00 0.00 0.00 0.85 +0.13 34 0 9 0
29MAY25 7.25 P 0.00 0.00 0.00 1.05 +0.13 35 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.26 +0.14 34 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.49 +0.15 35 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.72 +0.16 35 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.95 +0.16 34 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.19 +0.16 33 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.44 +0.17 36 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.68 +0.17 32 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.14 +0.04 34 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.20 +0.04 33 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.29 +0.05 33 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.41 +0.07 33 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.54 +0.08 32 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.69 +0.09 32 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.88 +0.12 33 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.07 +0.13 32 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.29 +0.13 34 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.51 +0.15 34 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.73 +0.15 33 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.97 +0.16 34 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.20 +0.16 33 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.44 +0.16 32 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.69 +0.17 35 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.18 +0.03 34 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.25 +0.04 34 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.34 +0.05 34 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.44 +0.06 34 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.56 +0.07 34 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.70 +0.08 34 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.85 +0.09 33 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.02 +0.10 34 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.19 +0.10 33 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.39 +0.12 34 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.59 +0.13 33 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.80 +0.13 33 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.02 +0.14 33 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.25 +0.15 34 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.48 +0.16 34 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.71 +0.15 33 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.25 +0.03 33 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.33 +0.03 33 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.43 +0.05 33 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.54 +0.06 33 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.66 +0.06 33 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.80 +0.08 33 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.95 +0.09 34 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.11 +0.09 33 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.28 +0.10 33 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.47 +0.11 34 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.66 +0.12 33 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.86 +0.12 33 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.07 +0.13 33 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.29 +0.14 33 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.51 +0.14 33 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.74 +0.15 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.20 +0.03 34 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.22 +0.03 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.25 +0.03 34 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.32 +0.03 33 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.41 +0.04 34 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.51 +0.05 34 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.62 +0.06 33 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.74 +0.06 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.88 +0.07 33 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.03 +0.08 34 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.19 +0.09 34 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.36 +0.10 34 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.54 +0.11 34 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.72 +0.11 33 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.92 +0.12 33 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.12 +0.12 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.33 +0.13 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.55 +0.14 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.77 +0.14 33 0 0 0
TOTAL PUT 36 75 +36
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$ 18.74
28MAR25 13.00 C 0.00 0.00 0.00 5.76 -0.66 48 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 5.26 -0.66 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 4.76 -0.66 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 4.26 -0.66 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 3.76 -0.66 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 3.27 -0.66 43 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 2.77 -0.66 36 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 2.29 -0.65 38 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 1.83 -0.63 39 0 15 0
28MAR25 17.50 C 0.00 0.00 0.00 1.40 -0.60 38 0 32 0
28MAR25 18.00 C 0.00 0.00 0.00 1.01 -0.56 37 0 61 0
28MAR25 18.50 C 0.00 0.00 0.00 0.69 -0.49 37 0 8 0
28MAR25 19.00 C 0.00 0.00 0.00 0.45 -0.41 37 0 22 0
28MAR25 19.50 C 0.00 0.00 0.00 0.27 -0.33 37 0 31 0
28MAR25 20.00 C 0.00 0.00 0.00 0.17 -0.23 39 0 52 0
28MAR25 21.00 C 0.00 0.00 0.00 0.05 -0.10 39 0 17 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 85 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.77 -0.66 46 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 5.27 -0.66 39 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.77 -0.66 0 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 4.27 -0.66 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 3.78 -0.66 34 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 3.29 -0.66 33 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 2.82 -0.64 34 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 2.37 -0.63 34 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 1.96 -0.59 34 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 1.58 -0.56 34 0 7 0
29APR25 18.00 C 0.00 0.00 0.00 1.24 -0.53 33 0 27 0
29APR25 18.50 C 0.00 0.00 0.00 0.96 -0.48 33 0 8 0
29APR25 19.00 C 0.00 0.00 0.00 0.73 -0.41 33 0 18 0
29APR25 19.50 C 0.00 0.00 0.00 0.54 -0.36 33 0 16 0
29APR25 20.00 C 0.38 0.38 0.38 0.39 -0.31 33 6 11 0
29APR25 21.00 C 0.16 0.16 0.16 0.20 -0.19 33 2 119 -2
29APR25 22.00 C 0.00 0.00 0.00 0.10 -0.12 34 0 115 0
29APR25 23.00 C 0.00 0.00 0.00 0.05 -0.05 35 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 0.02 -0.04 35 0 1 0
29APR25 25.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 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
29MAY25 13.00 C 0.00 0.00 0.00 5.77 -0.66 39 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 5.27 -0.66 33 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.77 -0.66 0 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 4.28 -0.66 32 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 3.80 -0.65 33 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 3.33 -0.64 32 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 2.89 -0.62 32 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 2.47 -0.60 32 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 2.10 -0.56 32 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 1.74 -0.55 31 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 1.43 -0.51 31 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 1.16 -0.48 31 0 13 0
29MAY25 19.00 C 0.00 0.00 0.00 0.94 -0.41 31 0 21 0
29MAY25 19.50 C 0.00 0.00 0.00 0.75 -0.36 31 0 43 0
29MAY25 20.00 C 0.00 0.00 0.00 0.59 -0.31 32 0 15 0
29MAY25 21.00 C 0.00 0.00 0.00 0.35 -0.23 32 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.20 -0.15 32 0 14 0
29MAY25 23.00 C 0.00 0.00 0.00 0.12 -0.09 33 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 0.06 -0.06 32 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.77 -0.66 32 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 5.27 -0.66 27 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 4.78 -0.66 30 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 4.30 -0.65 30 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 3.84 -0.64 31 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 3.40 -0.63 31 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 2.99 -0.61 31 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 2.60 -0.59 31 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 2.24 -0.57 31 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 1.92 -0.53 31 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 1.63 -0.49 31 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 1.36 -0.47 31 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 1.12 -0.44 30 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.92 -0.39 30 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.74 -0.35 30 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.47 -0.27 30 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.30 -0.19 31 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.18 -0.14 30 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 0.10 -0.10 30 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.06 -0.06 31 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.03 -0.05 30 0 10 0
27JUN25 27.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 100 0
27JUN25 29.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.90 -0.65 31 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.44 -0.65 30 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.00 -0.65 30 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.58 -0.63 31 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 4.17 -0.62 31 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.78 -0.61 31 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.41 -0.60 31 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 3.07 -0.57 31 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 2.74 -0.56 31 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.44 -0.53 31 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.17 -0.51 31 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 1.91 -0.49 31 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.68 -0.46 31 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.47 -0.43 31 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.28 -0.40 31 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.96 -0.35 31 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.72 -0.29 31 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.52 -0.25 31 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.38 -0.20 31 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.27 -0.16 31 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.19 -0.13 31 0 13 0
29SEP25 27.00 C 0.00 0.00 0.00 0.13 -0.10 30 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.09 -0.08 30 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.07 -0.05 31 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.11 -0.65 31 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.68 -0.65 31 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.27 -0.64 31 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.87 -0.63 31 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.49 -0.62 31 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.13 -0.61 31 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.78 -0.60 31 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.45 -0.59 31 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.15 -0.56 31 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.86 -0.55 31 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.60 -0.52 31 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.34 -0.52 31 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.12 -0.48 31 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.90 -0.47 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.71 -0.45 31 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.37 -0.40 31 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.09 -0.35 31 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.86 -0.31 31 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.68 -0.26 31 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.53 -0.23 31 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.41 -0.19 31 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.32 -0.16 31 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.25 -0.13 31 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.18 -0.12 30 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.14 -0.10 31 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.11 -0.08 31 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.08 -0.07 30 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.91 -0.65 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.52 -0.64 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.14 -0.64 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.78 -0.63 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.44 -0.61 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.11 -0.60 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.79 -0.60 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.50 -0.58 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.22 -0.57 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.97 -0.53 31 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.71 -0.54 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.49 -0.51 31 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.28 -0.49 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.08 -0.48 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.73 -0.44 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.43 -0.39 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.18 -0.36 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.96 -0.33 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.79 -0.28 31 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.65 -0.25 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.52 -0.22 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.43 -0.19 31 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.34 -0.17 31 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.28 -0.14 31 0 0 0
TOTAL CALL 8 937 -2
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 75 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 60 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28MAR25 15.50 P 0.02 0.02 0.02 0.01 0.00 46 5 41 +4
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 338 0
28MAR25 17.50 P 0.17 0.17 0.17 0.14 +0.06 39 3 109 0
28MAR25 18.00 P 0.35 0.35 0.35 0.25 +0.11 38 15 37 0
28MAR25 18.50 P 0.45 0.57 0.45 0.44 +0.19 38 15 34 -6
28MAR25 19.00 P 0.51 0.51 0.51 0.70 +0.25 39 1 64 0
28MAR25 19.50 P 0.00 0.00 0.00 1.02 +0.36 38 0 11 0
28MAR25 20.00 P 0.00 0.00 0.00 1.40 +0.45 38 0 29 0
28MAR25 21.00 P 0.00 0.00 0.00 2.29 +0.57 39 0 25 0
28MAR25 22.00 P 0.00 0.00 0.00 3.26 +0.63 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 4.26 +0.66 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 5.26 +0.66 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.26 +0.66 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.26 +0.66 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.26 +0.66 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.26 +0.66 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.26 +0.66 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.26 +0.66 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.26 +0.66 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 13.26 +0.66 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 14.26 +0.66 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 15.26 +0.66 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 16.26 +0.66 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 17.26 +0.66 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 18.26 +0.66 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 19.26 +0.66 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29APR25 15.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29APR25 15.50 P 0.07 0.07 0.07 0.06 +0.01 34 4 31 +4
29APR25 16.00 P 0.13 0.13 0.13 0.11 +0.04 34 5 14 +1
29APR25 16.50 P 0.00 0.00 0.00 0.18 +0.05 34 0 9 0
29APR25 17.00 P 0.00 0.00 0.00 0.27 +0.07 33 0 36 0
29APR25 17.50 P 0.48 0.48 0.48 0.42 +0.12 34 10 94 0
29APR25 18.00 P 0.60 0.60 0.60 0.61 +0.17 34 3 15 +3
29APR25 18.50 P 0.00 0.00 0.00 0.84 +0.21 34 10 62 0
29APR25 19.00 P 0.00 0.00 0.00 1.12 +0.28 34 45 1 -45
29APR25 19.50 P 0.00 0.00 0.00 1.43 +0.33 34 10 0 -10
29APR25 20.00 P 0.00 0.00 0.00 1.78 +0.38 34 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 2.59 +0.48 34 0 97 0
29APR25 22.00 P 0.00 0.00 0.00 3.48 +0.55 33 0 97 0
29APR25 23.00 P 0.00 0.00 0.00 4.44 +0.61 34 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.42 +0.64 35 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.41 +0.65 36 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.40 +0.66 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 8.40 +0.66 36 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 9.40 +0.67 45 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 10.40 +0.67 51 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 11.39 +0.66 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 12.39 +0.66 0 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 75 0
29MAY25 15.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.13 +0.04 33 0 10 0
29MAY25 16.00 P 0.00 0.00 0.00 0.20 +0.05 32 0 1 0
29MAY25 16.50 P 0.00 0.00 0.00 0.29 +0.07 32 0 15 0
29MAY25 17.00 P 0.00 0.00 0.00 0.42 +0.10 32 0 28 0
29MAY25 17.50 P 0.00 0.00 0.00 0.58 +0.13 32 0 75 0
29MAY25 18.00 P 0.73 0.82 0.73 0.78 +0.18 32 19 98 -9
29MAY25 18.50 P 0.00 0.00 0.00 1.01 +0.22 32 0 50 0
29MAY25 19.00 P 0.00 0.00 0.00 1.29 +0.28 32 45 60 +45
29MAY25 19.50 P 0.00 0.00 0.00 1.58 +0.30 32 10 10 +10
29MAY25 20.00 P 0.00 0.00 0.00 1.92 +0.35 32 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 2.69 +0.45 32 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 3.54 +0.51 32 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 4.47 +0.58 32 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 5.43 +0.62 32 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.41 +0.64 31 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 7.40 +0.65 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 8.40 +0.66 33 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 9.40 +0.67 39 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 10.40 +0.67 44 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 11.39 +0.66 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.19 +0.05 31 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.27 +0.05 31 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 0.39 +0.08 31 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.53 +0.11 31 0 1 0
27JUN25 17.50 P 0.00 0.00 0.00 0.71 +0.14 31 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.90 +0.16 31 0 50 0
27JUN25 18.50 P 0.00 0.00 0.00 1.13 +0.20 31 0 45 0
27JUN25 19.00 P 0.00 0.00 0.00 1.40 +0.25 31 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 1.70 +0.29 31 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 2.02 +0.33 31 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 2.77 +0.41 31 0 4 0
27JUN25 22.00 P 0.00 0.00 0.00 3.60 +0.49 31 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 4.50 +0.55 31 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 5.44 +0.59 30 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.42 +0.63 31 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.40 +0.64 26 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.40 +0.66 32 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.40 +0.66 36 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.40 +0.67 40 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.39 +0.66 0 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 12.39 +0.66 41 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 13.39 +0.66 46 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 14.38 +0.66 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 15.38 +0.66 0 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.31 +0.04 31 0 5 0
29SEP25 15.50 P 0.00 0.00 0.00 0.41 +0.05 31 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.54 +0.07 31 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.68 +0.09 31 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.85 +0.10 31 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.04 +0.13 31 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 1.26 +0.15 31 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.50 +0.18 31 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 1.77 +0.21 31 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 2.06 +0.24 31 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 2.38 +0.28 31 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 3.06 +0.33 31 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 3.83 +0.40 31 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.66 +0.46 31 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.55 +0.51 31 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.47 +0.55 30 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.43 +0.59 30 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.41 +0.62 31 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.40 +0.64 32 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.40 +0.66 34 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.39 +0.66 33 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 12.39 +0.66 37 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 13.39 +0.66 39 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 14.38 +0.66 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.22 +0.02 31 0 3 0
30DEC25 14.00 P 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.38 +0.03 31 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.49 +0.04 31 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.61 +0.05 31 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.76 +0.07 31 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.92 +0.08 31 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.11 +0.11 31 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 1.30 +0.11 31 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.54 +0.15 31 0 15 0
30DEC25 18.50 P 0.00 0.00 0.00 1.78 +0.16 31 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 2.05 +0.19 31 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.33 +0.21 31 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.64 +0.24 31 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 3.30 +0.29 31 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.03 +0.34 31 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.82 +0.40 31 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.67 +0.45 31 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.56 +0.50 31 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.48 +0.54 31 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.44 +0.59 31 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.41 +0.61 30 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.40 +0.64 30 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.39 +0.65 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 12.39 +0.66 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 13.39 +0.66 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.32 +0.01 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.42 +0.03 31 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.52 +0.03 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.65 +0.05 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.78 +0.05 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.94 +0.06 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.11 +0.07 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.31 +0.10 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.52 +0.11 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.75 +0.13 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.99 +0.14 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.27 +0.18 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.55 +0.19 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.85 +0.21 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.49 +0.25 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.21 +0.31 31 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.97 +0.35 31 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.78 +0.40 31 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.65 +0.46 31 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.55 +0.50 31 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.48 +0.55 31 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.43 +0.58 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.41 +0.61 31 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.39 +0.63 30 0 0 0
TOTAL PUT 200 1,736 -3
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$ 5.08
28MAR25 3.20 C 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.79 -0.01 103 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.69 -0.01 96 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.59 -0.01 90 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.49 -0.01 83 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.39 -0.01 77 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.29 -0.01 71 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.19 -0.01 65 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.09 -0.01 59 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.99 -0.01 54 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.89 -0.01 48 0 10 0
28MAR25 4.30 C 0.00 0.00 0.00 0.79 -0.01 43 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.69 -0.01 37 0 8 0
28MAR25 4.50 C 0.00 0.00 0.00 0.59 -0.01 32 0 36 0
28MAR25 4.60 C 0.00 0.00 0.00 0.49 -0.02 27 0 34 0
28MAR25 4.70 C 0.00 0.00 0.00 0.41 0.00 36 0 15 0
28MAR25 4.80 C 0.00 0.00 0.00 0.31 -0.01 29 0 15 0
28MAR25 4.90 C 0.00 0.00 0.00 0.24 -0.01 31 0 26 0
28MAR25 5.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 76 0
28MAR25 5.25 C 0.00 0.00 0.00 0.07 0.00 33 0 225 0
28MAR25 5.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 62 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.60 -0.01 45 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.50 -0.01 41 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.40 -0.01 37 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.30 -0.01 32 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.20 -0.01 27 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.91 -0.01 31 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.81 -0.01 28 0 2 0
29APR25 4.40 C 0.00 0.00 0.00 0.72 -0.01 29 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.63 -0.01 29 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.55 -0.01 30 0 145 0
29APR25 4.70 C 0.00 0.00 0.00 0.47 0.00 30 0 155 0
29APR25 4.80 C 0.00 0.00 0.00 0.39 -0.01 29 0 150 0
29APR25 4.90 C 0.31 0.31 0.31 0.32 -0.01 28 3 65 0
29APR25 5.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 300 0
29APR25 5.25 C 0.00 0.00 0.00 0.16 0.00 30 0 128 0
29APR25 5.50 C 0.00 0.00 0.00 0.09 0.00 31 0 18 0
29APR25 5.75 C 0.00 0.00 0.00 0.04 -0.01 30 0 192 0
29APR25 6.00 C 0.00 0.00 0.00 0.02 0.00 31 0 47 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 77 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 41 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
29MAY25 3.60 C 0.00 0.00 0.00 1.51 -0.01 23 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.32 -0.01 35 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.22 -0.01 31 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.12 -0.01 28 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.03 -0.01 31 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.94 -0.01 31 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.85 -0.01 31 0 1 0
29MAY25 4.40 C 0.00 0.00 0.00 0.76 -0.02 30 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.68 -0.01 30 0 1 0
29MAY25 4.60 C 0.00 0.00 0.00 0.61 -0.01 31 0 21 0
29MAY25 4.70 C 0.00 0.00 0.00 0.52 -0.01 29 0 84 0
29MAY25 4.80 C 0.00 0.00 0.00 0.46 0.00 30 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.34 -0.01 30 0 15 0
29MAY25 5.25 C 0.00 0.00 0.00 0.22 -0.01 29 0 6 0
29MAY25 5.50 C 0.00 0.00 0.00 0.14 -0.02 30 0 5 0
29MAY25 5.75 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.06 0.00 32 0 5 0
29MAY25 6.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.92 -0.01 38 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.82 -0.01 34 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.72 -0.01 29 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.53 -0.01 34 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.43 -0.01 31 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.33 -0.01 28 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.24 -0.01 31 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.15 -0.01 31 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.06 -0.01 31 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.97 -0.01 31 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.88 -0.02 30 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.80 -0.02 30 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.72 -0.02 30 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.58 -0.01 30 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.51 -0.01 29 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.46 -0.02 30 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.41 -0.02 31 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.28 -0.02 30 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29SEP25 3.50 C 0.00 0.00 0.00 1.65 -0.01 30 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.56 -0.01 32 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.47 -0.01 33 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.37 -0.02 30 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.29 -0.01 33 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.20 -0.01 32 0 2 0
29SEP25 4.10 C 0.00 0.00 0.00 1.11 -0.02 31 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.03 -0.01 31 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.95 -0.02 31 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.88 -0.01 32 0 1 0
29SEP25 4.50 C 0.00 0.00 0.00 0.81 -0.01 32 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.74 -0.01 32 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.68 -0.01 32 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.61 -0.02 31 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.56 -0.01 32 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.51 -0.01 32 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.39 -0.01 32 0 100 0
29SEP25 5.50 C 0.00 0.00 0.00 0.30 -0.01 32 0 200 0
29SEP25 5.75 C 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 10 0
29SEP25 6.25 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.06 -0.01 31 0 5 0
29SEP25 7.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.02 0.00 31 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 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.66 -0.01 33 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.57 -0.01 33 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.48 -0.01 33 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.39 -0.01 33 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.30 -0.01 32 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.22 -0.01 32 0 1 0
30DEC25 4.10 C 0.00 0.00 0.00 1.14 -0.01 32 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.07 0.00 33 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.99 -0.01 32 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.92 -0.01 32 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.86 0.00 33 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.79 -0.01 32 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.73 -0.01 32 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.68 0.00 33 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.63 0.00 33 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.58 0.00 33 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.47 0.00 33 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.38 0.00 33 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.30 -0.01 32 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.25 0.00 33 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 0.20 0.00 33 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.16 0.00 33 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.49 -0.01 32 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.41 -0.01 33 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.33 -0.01 33 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.25 -0.01 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.18 0.00 33 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.11 0.00 33 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.04 0.00 33 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.97 -0.01 32 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.91 0.00 33 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.85 -0.01 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.80 0.00 33 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.75 0.00 33 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.70 0.00 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.65 0.00 32 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.55 0.00 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.46 0.00 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.39 0.00 33 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.33 +0.01 33 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.27 0.00 33 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.23 0.00 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.19 0.00 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.16 0.00 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
TOTAL CALL 3 2,345 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 351 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 33 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 138 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 267 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 162 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 -0.01 28 0 118 0
28MAR25 4.80 P 0.00 0.00 0.00 0.03 -0.01 32 0 92 0
28MAR25 4.90 P 0.06 0.06 0.06 0.06 0.00 34 30 30 +30
28MAR25 5.00 P 0.10 0.10 0.10 0.09 -0.01 32 30 34 +27
28MAR25 5.25 P 0.00 0.00 0.00 0.23 0.00 32 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.44 0.00 36 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.68 0.00 43 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29APR25 4.40 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 40 0
29APR25 4.60 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.07 0.00 30 0 151 0
29APR25 4.80 P 0.08 0.08 0.08 0.09 0.00 29 10 140 0
29APR25 4.90 P 0.15 0.15 0.15 0.13 0.00 30 10 10 +10
29APR25 5.00 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.31 0.00 31 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.49 0.00 31 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.70 0.00 32 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29MAY25 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29MAY25 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29MAY25 4.20 P 0.00 0.00 0.00 0.02 0.00 29 0 3 0
29MAY25 4.30 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.05 +0.01 31 0 10 0
29MAY25 4.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 5 0
29MAY25 4.60 P 0.00 0.00 0.00 0.08 -0.01 29 0 90 0
29MAY25 4.70 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.23 0.00 31 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.36 -0.01 30 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.54 +0.01 32 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.74 +0.01 33 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.94 +0.01 30 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.17 0.00 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
27JUN25 4.00 P 0.00 0.00 0.00 0.02 0.00 30 0 3 0
27JUN25 4.10 P 0.00 0.00 0.00 0.03 0.00 30 0 7 0
27JUN25 4.20 P 0.00 0.00 0.00 0.04 0.00 30 0 13 0
27JUN25 4.30 P 0.00 0.00 0.00 0.06 0.00 31 0 3 0
27JUN25 4.40 P 0.00 0.00 0.00 0.08 0.00 31 0 3 0
27JUN25 4.50 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.12 0.00 30 0 2 0
27JUN25 4.70 P 0.00 0.00 0.00 0.15 0.00 30 0 10 0
27JUN25 4.80 P 0.00 0.00 0.00 0.19 0.00 31 0 10 0
27JUN25 4.90 P 0.00 0.00 0.00 0.23 0.00 31 0 3 0
27JUN25 5.00 P 0.00 0.00 0.00 0.27 0.00 30 0 10 0
27JUN25 5.25 P 0.00 0.00 0.00 0.41 +0.01 31 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.58 +0.01 32 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.77 +0.01 32 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.96 +0.01 30 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.18 0.00 29 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
29SEP25 3.50 P 0.04 0.04 0.04 0.03 -0.01 31 10 60 +10
29SEP25 3.60 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.06 0.00 32 0 30 0
29SEP25 3.80 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 57 0
29SEP25 4.10 P 0.00 0.00 0.00 0.14 0.00 32 0 4 0
29SEP25 4.20 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.23 0.00 31 0 30 0
29SEP25 4.50 P 0.00 0.00 0.00 0.27 0.00 31 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.31 0.00 31 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.36 0.00 32 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.41 0.00 32 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.46 0.00 31 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.52 0.00 32 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.67 0.00 32 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.84 0.00 31 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.03 0.00 31 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.23 0.00 31 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.44 0.00 31 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.66 0.00 31 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.89 +0.01 32 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.12 +0.01 31 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.36 +0.01 32 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.59 0.00 30 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.83 +0.01 30 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.08 +0.01 33 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.07 0.00 32 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 5 0
30DEC25 4.10 P 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.28 +0.01 33 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.32 +0.01 33 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.36 +0.01 33 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.40 +0.01 32 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.45 +0.01 32 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.50 +0.01 33 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.56 +0.01 33 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.61 +0.01 32 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.76 +0.01 32 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.93 +0.01 33 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.11 +0.01 33 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.30 +0.01 32 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.51 +0.02 33 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.72 +0.02 33 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.93 +0.01 32 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.16 +0.01 33 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.39 +0.02 33 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.29 0.00 32 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.33 0.00 32 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.37 0.00 32 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.42 +0.01 33 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.46 +0.01 32 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.51 +0.01 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.56 +0.01 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.62 +0.01 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.67 +0.01 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.82 +0.01 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.99 +0.02 33 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.16 +0.01 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.35 +0.01 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.55 +0.02 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.75 +0.01 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.97 +0.02 33 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.18 +0.01 32 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.41 +0.01 33 0 0 0
TOTAL PUT 90 2,435 +77
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$ 26.65
28MAR25 8.00 C 0.00 0.00 0.00 18.66 +3.35 0 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 18.41 +3.35 0 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 18.16 +3.35 0 0 4 0
28MAR25 8.75 C 0.00 0.00 0.00 17.91 +3.35 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 17.66 +3.35 0 0 6 0
28MAR25 9.25 C 0.00 0.00 0.00 17.41 +3.34 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 17.16 +3.34 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 16.91 +3.34 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 16.67 +3.35 180 0 2 0
28MAR25 10.50 C 16.00 16.00 16.00 16.17 +3.35 168 1 3 -1
28MAR25 11.00 C 0.00 0.00 0.00 15.67 +3.35 157 0 662 0
28MAR25 11.50 C 0.00 0.00 0.00 15.17 +3.35 146 0 331 0
28MAR25 12.00 C 0.00 0.00 0.00 14.67 +3.35 134 0 616 0
28MAR25 12.50 C 13.80 13.80 13.80 14.17 +3.35 120 1 544 -1
28MAR25 13.00 C 0.00 0.00 0.00 13.75 +3.43 194 0 1,313 0
28MAR25 13.50 C 0.00 0.00 0.00 13.17 +3.35 0 0 734 0
28MAR25 14.00 C 0.00 0.00 0.00 12.67 +3.35 0 0 709 0
28MAR25 14.50 C 0.00 0.00 0.00 12.17 +3.35 0 0 708 0
28MAR25 15.00 C 0.00 0.00 0.00 11.74 +3.42 155 0 1,121 0
28MAR25 15.50 C 8.00 8.50 8.00 11.17 +3.34 0 3 605 0
28MAR25 16.00 C 0.00 0.00 0.00 10.67 +3.34 0 0 135 0
28MAR25 16.50 C 0.00 0.00 0.00 10.18 +3.35 92 0 221 0
28MAR25 17.00 C 0.00 0.00 0.00 9.68 +3.35 85 0 392 0
28MAR25 17.50 C 0.00 0.00 0.00 9.18 +3.34 78 0 585 0
28MAR25 18.00 C 0.00 0.00 0.00 8.68 +3.33 71 0 955 0
28MAR25 18.50 C 5.54 5.54 5.54 8.18 +3.31 64 2 228 0
28MAR25 19.00 C 0.00 0.00 0.00 7.68 +3.28 56 0 777 0
28MAR25 19.50 C 0.00 0.00 0.00 7.19 +3.25 68 0 804 0
28MAR25 20.00 C 5.80 6.00 5.80 6.69 +3.16 62 25 2,418 -25
28MAR25 21.00 C 4.40 5.32 4.40 5.72 +3.04 65 27 1,224 -4
28MAR25 22.00 C 3.20 3.77 3.20 4.73 +2.70 57 70 808 -5
28MAR25 23.00 C 2.05 4.00 2.05 4.00 +2.59 76 81 1,976 -22
28MAR25 24.00 C 1.45 3.15 1.45 3.07 +2.10 66 259 3,055 -219
28MAR25 25.00 C 0.95 2.50 0.95 2.43 +1.73 71 409 2,679 -239
28MAR25 26.00 C 1.00 1.89 1.00 1.85 +1.38 72 857 1,581 -398
28MAR25 27.00 C 0.62 1.50 0.62 1.42 +1.10 75 602 892 +17
28MAR25 28.00 C 0.55 1.12 0.55 1.02 +0.80 74 902 1,186 +139
28MAR25 29.00 C 0.23 0.90 0.23 0.78 +0.63 77 212 5,468 +8
28MAR25 30.00 C 0.28 0.67 0.28 0.55 +0.44 77 807 2,221 +239
28MAR25 31.00 C 0.19 0.52 0.19 0.40 +0.33 79 1,261 1,920 +701
28MAR25 32.00 C 0.25 0.38 0.25 0.29 +0.24 80 125 437 +25
28MAR25 33.00 C 0.04 0.31 0.04 0.21 +0.17 82 139 300 +69
28MAR25 34.00 C 0.18 0.20 0.18 0.15 +0.12 83 27 498 0
28MAR25 35.00 C 0.00 0.00 0.00 0.11 +0.09 84 0 154 0
28MAR25 36.00 C 0.00 0.00 0.00 0.08 +0.07 86 0 55 0
28MAR25 37.00 C 0.00 0.00 0.00 0.06 +0.05 87 0 82 0
28MAR25 38.00 C 0.03 0.05 0.03 0.05 +0.04 90 42 183 +30
28MAR25 39.00 C 0.04 0.04 0.04 0.04 +0.03 93 15 30 0
28MAR25 40.00 C 0.00 0.00 0.00 0.03 +0.02 94 0 83 0
28MAR25 41.00 C 0.00 0.00 0.00 0.02 +0.01 93 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 94 0 40 0
28MAR25 44.00 C 0.01 0.01 0.01 0.01 0.00 98 50 95 +50
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 102 0 32 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 106 0 32 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 109 0 105 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 113 0 32 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 116 0 34 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 120 0 36 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 15.21 +3.35 79 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 14.71 +3.35 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 14.21 +3.35 0 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 13.75 +3.38 94 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 13.22 +3.35 65 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 12.72 +3.35 0 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 12.22 +3.34 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 11.74 +3.36 68 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 11.23 +3.34 52 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 10.74 +3.34 58 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 10.24 +3.32 53 0 43 0
29APR25 17.00 C 0.00 0.00 0.00 9.75 +3.30 55 0 66 0
29APR25 17.50 C 0.00 0.00 0.00 9.26 +3.27 55 0 117 0
29APR25 18.00 C 0.00 0.00 0.00 8.78 +3.24 56 0 31 0
29APR25 18.50 C 0.00 0.00 0.00 8.30 +3.19 56 0 39 0
29APR25 19.00 C 0.00 0.00 0.00 7.83 +3.14 57 0 614 0
29APR25 19.50 C 0.00 0.00 0.00 7.37 +3.07 57 0 25 0
29APR25 20.00 C 0.00 0.00 0.00 6.92 +2.97 58 0 2,263 0
29APR25 21.00 C 0.00 0.00 0.00 6.05 +2.82 58 0 170 0
29APR25 22.00 C 4.03 4.03 4.03 5.25 +2.57 59 15 482 +5
29APR25 23.00 C 0.00 0.00 0.00 4.58 +2.42 63 0 803 0
29APR25 24.00 C 3.20 3.90 3.20 3.83 +2.07 60 35 553 -35
29APR25 25.00 C 2.48 3.27 2.48 3.33 +1.88 64 57 1,487 -27
29APR25 26.00 C 1.66 2.83 1.66 2.83 +1.66 65 157 7,597 +19
29APR25 27.00 C 1.50 2.45 1.50 2.33 +1.36 64 327 1,644 -15
29APR25 28.00 C 1.45 2.12 1.45 2.02 +1.22 66 35 414 -2
29APR25 29.00 C 1.25 1.75 1.25 1.77 +1.12 69 46 427 +15
29APR25 30.00 C 1.20 1.60 1.20 1.52 +0.98 71 1,416 2,053 +1,381
29APR25 31.00 C 0.77 1.30 0.77 1.30 +0.85 72 31 534 +2
29APR25 32.00 C 0.97 1.21 0.97 1.14 +0.76 74 80 527 +30
29APR25 33.00 C 0.56 1.01 0.56 1.01 +0.69 76 189 312 +112
29APR25 34.00 C 0.47 0.58 0.47 0.90 +0.62 78 37 286 +37
29APR25 35.00 C 0.47 0.77 0.47 0.81 +0.57 80 42 178 +30
29APR25 36.00 C 0.00 0.00 0.00 0.74 +0.53 82 0 268 0
29APR25 37.00 C 0.43 0.55 0.43 0.68 +0.49 84 22 25 +15
29APR25 38.00 C 0.50 0.50 0.47 0.62 +0.45 86 31 32 +25
29APR25 39.00 C 0.00 0.00 0.00 0.58 +0.43 89 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 0.54 +0.41 91 0 30 0
29APR25 41.00 C 0.00 0.00 0.00 0.50 +0.38 92 0 30 0
29APR25 42.00 C 0.00 0.00 0.00 0.47 +0.36 94 0 45 0
29APR25 43.00 C 0.00 0.00 0.00 0.45 +0.35 97 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 0.43 +0.34 99 0 60 0
29APR25 45.00 C 0.00 0.00 0.00 0.41 +0.33 101 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 0.39 +0.32 103 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 0.38 +0.32 105 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 0.37 +0.32 107 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 0.36 +0.32 109 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 0.35 +0.32 111 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 0.34 +0.32 117 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 0.33 +0.32 122 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 12.77 +3.34 51 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 12.28 +3.34 53 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 11.78 +3.32 48 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 11.29 +3.30 49 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 10.81 +3.29 52 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 10.33 +3.26 53 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 9.85 +3.23 53 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 9.38 +3.18 53 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 8.92 +3.13 54 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 8.46 +3.07 54 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 8.02 +3.00 54 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 7.59 +2.93 55 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 7.18 +2.84 56 0 2 0
29MAY25 21.00 C 0.00 0.00 0.00 6.39 +2.68 57 0 4 0
29MAY25 22.00 C 5.50 5.65 5.50 5.65 +2.45 57 5 1,305 -5
29MAY25 23.00 C 5.00 5.00 5.00 5.00 +2.27 59 2 177 0
29MAY25 24.00 C 0.00 0.00 0.00 4.50 +2.19 62 0 543 -5
29MAY25 25.00 C 3.35 3.83 3.35 3.83 +1.84 60 8 290 -8
29MAY25 26.00 C 2.90 3.30 2.90 3.48 +1.80 63 31 93 +16
29MAY25 27.00 C 3.05 3.05 3.00 3.03 +1.56 63 2 62 +1
29MAY25 28.00 C 2.63 2.63 2.63 2.63 +1.39 63 6 286 +6
29MAY25 29.00 C 2.35 2.35 2.35 2.41 +1.34 66 20 105 +20
29MAY25 30.00 C 2.00 2.12 2.00 2.12 +1.19 67 26 100 +22
29MAY25 31.00 C 1.09 1.90 1.09 1.90 +1.08 68 51 112 +19
29MAY25 32.00 C 1.71 1.71 1.71 1.68 +0.96 69 25 70 +25
29MAY25 33.00 C 1.20 1.20 1.20 1.51 +0.87 70 4 24 0
29MAY25 34.00 C 1.30 1.30 1.30 1.38 +0.81 72 14 27 -7
29MAY25 35.00 C 0.92 0.92 0.92 1.26 +0.75 73 13 57 -3
29MAY25 36.00 C 1.08 1.08 0.97 1.16 +0.70 75 48 48 +38
29MAY25 37.00 C 0.90 0.90 0.90 1.07 +0.66 76 10 10 +10
29MAY25 38.00 C 0.86 0.86 0.86 1.00 +0.62 78 20 20 +20
29MAY25 39.00 C 0.00 0.00 0.00 0.93 +0.59 80 0 0 0
29MAY25 40.00 C 0.52 0.69 0.52 0.87 +0.55 81 46 46 +46
29MAY25 41.00 C 0.00 0.00 0.00 0.82 +0.53 82 0 10 0
29MAY25 42.00 C 0.00 0.00 0.00 0.78 +0.51 84 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 0.74 +0.49 86 0 0 0
29MAY25 44.00 C 0.33 0.33 0.33 0.70 +0.46 87 7 7 +7
29MAY25 45.00 C 0.00 0.00 0.00 0.67 +0.44 88 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 0.65 +0.43 90 0 15 0
29MAY25 47.00 C 0.00 0.00 0.00 0.64 +0.44 92 0 45 0
29MAY25 48.00 C 0.00 0.00 0.00 0.62 +0.43 94 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 0.60 +0.42 95 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 0.58 +0.41 97 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 0.55 +0.39 101 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.52 +0.37 104 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 18.74 +3.35 0 0 2 0
27JUN25 8.25 C 0.00 0.00 0.00 18.49 +3.34 0 0 3 0
27JUN25 8.50 C 0.00 0.00 0.00 18.25 +3.35 72 0 2 0
27JUN25 8.75 C 0.00 0.00 0.00 18.00 +3.35 0 0 1 0
27JUN25 9.00 C 17.65 17.65 17.65 17.75 +3.35 0 1 0 -1
27JUN25 9.25 C 0.00 0.00 0.00 17.51 +3.35 70 0 1 0
27JUN25 9.50 C 0.00 0.00 0.00 17.26 +3.35 61 0 1 0
27JUN25 9.75 C 17.00 17.00 17.00 17.01 +3.35 0 1 31 0
27JUN25 10.00 C 15.80 16.50 15.80 16.86 +3.47 98 11 1,755 -11
27JUN25 10.50 C 14.00 15.50 14.00 16.27 +3.35 0 15 128 -10
27JUN25 11.00 C 12.75 13.50 12.75 15.78 +3.35 59 6 23 -6
27JUN25 11.50 C 12.25 12.50 12.25 15.28 +3.34 0 3 29 -2
27JUN25 12.00 C 0.00 0.00 0.00 14.79 +3.35 51 0 166 0
27JUN25 12.50 C 0.00 0.00 0.00 14.30 +3.34 54 0 176 0
27JUN25 13.00 C 0.00 0.00 0.00 13.81 +3.34 54 0 221 0
27JUN25 13.50 C 0.00 0.00 0.00 13.33 +3.34 57 0 191 0
27JUN25 14.00 C 0.00 0.00 0.00 12.84 +3.33 56 0 59 0
27JUN25 14.50 C 0.00 0.00 0.00 12.36 +3.32 56 0 60 0
27JUN25 15.00 C 0.00 0.00 0.00 11.97 +3.40 66 0 350 0
27JUN25 15.50 C 0.00 0.00 0.00 11.41 +3.29 56 0 22 0
27JUN25 16.00 C 0.00 0.00 0.00 10.95 +3.27 57 0 389 0
27JUN25 16.50 C 0.00 0.00 0.00 10.49 +3.24 57 0 54 0
27JUN25 17.00 C 0.00 0.00 0.00 10.04 +3.21 57 0 126 0
27JUN25 17.50 C 0.00 0.00 0.00 9.60 +3.17 58 0 41 0
27JUN25 18.00 C 0.00 0.00 0.00 9.17 +3.12 58 0 523 0
27JUN25 18.50 C 0.00 0.00 0.00 8.75 +3.07 58 0 66 0
27JUN25 19.00 C 0.00 0.00 0.00 8.34 +3.01 58 0 301 0
27JUN25 19.50 C 0.00 0.00 0.00 7.94 +2.94 58 0 1,195 0
27JUN25 20.00 C 0.00 0.00 0.00 7.55 +2.84 59 0 463 0
27JUN25 21.00 C 0.00 0.00 0.00 6.82 +2.69 59 0 299 0
27JUN25 22.00 C 0.00 0.00 0.00 6.14 +2.54 60 0 462 0
27JUN25 23.00 C 0.00 0.00 0.00 5.53 +2.37 60 0 175 0
27JUN25 24.00 C 4.15 4.15 4.15 4.89 +2.15 60 4 589 0
27JUN25 25.00 C 3.73 4.30 3.73 4.56 +2.07 64 12 3,651 -3
27JUN25 26.00 C 0.00 0.00 0.00 4.00 +1.86 62 0 183 0
27JUN25 27.00 C 0.00 0.00 0.00 3.56 +1.70 63 0 165 0
27JUN25 28.00 C 0.00 0.00 0.00 3.20 +1.54 63 0 128 0
27JUN25 29.00 C 2.72 2.72 2.72 2.92 +1.43 65 2 93 0
27JUN25 30.00 C 2.10 2.44 2.10 2.66 +1.31 66 45 694 -1
27JUN25 31.00 C 0.00 0.00 0.00 2.41 +1.19 67 0 178 0
27JUN25 32.00 C 0.00 0.00 0.00 2.18 +1.07 68 0 442 0
27JUN25 33.00 C 1.79 1.94 1.79 1.96 +0.94 68 275 344 +76
27JUN25 34.00 C 0.00 0.00 0.00 1.82 +0.88 69 0 501 0
27JUN25 35.00 C 1.27 1.60 1.27 1.67 +0.80 70 32 30 +30
27JUN25 36.00 C 1.33 1.33 1.33 1.55 +0.74 72 25 25 +25
27JUN25 37.00 C 0.00 0.00 0.00 1.45 +0.69 73 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 1.35 +0.64 74 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 1.27 +0.60 75 0 20 0
27JUN25 40.00 C 0.00 0.00 0.00 1.20 +0.57 77 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 1.13 +0.53 78 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 1.07 +0.50 79 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 1.02 +0.47 80 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.97 +0.44 81 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 0.93 +0.42 82 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 0.89 +0.40 83 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 0.86 +0.38 85 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 0.83 +0.37 86 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.80 +0.35 87 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.78 +0.34 88 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 0.75 +0.32 92 0 230 0
27JUN25 55.00 C 0.00 0.00 0.00 0.71 +0.29 95 0 45 0
29SEP25 8.25 C 0.00 0.00 0.00 18.58 +3.35 52 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 18.33 +3.34 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 18.09 +3.35 47 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 17.85 +3.35 54 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 17.60 +3.34 0 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 17.36 +3.35 51 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 17.12 +3.35 53 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 16.87 +3.34 47 0 18 0
29SEP25 10.50 C 0.00 0.00 0.00 16.39 +3.34 51 0 11 0
29SEP25 11.00 C 0.00 0.00 0.00 15.90 +3.33 49 0 19 0
29SEP25 11.50 C 0.00 0.00 0.00 15.42 +3.32 50 0 31 0
29SEP25 12.00 C 0.00 0.00 0.00 14.95 +3.32 52 0 4 0
29SEP25 12.50 C 0.00 0.00 0.00 14.47 +3.30 51 0 185 0
29SEP25 13.00 C 0.00 0.00 0.00 14.00 +3.28 51 0 101 0
29SEP25 13.50 C 0.00 0.00 0.00 13.54 +3.27 52 0 51 0
29SEP25 14.00 C 0.00 0.00 0.00 13.08 +3.24 52 0 23 0
29SEP25 14.50 C 0.00 0.00 0.00 12.62 +3.21 52 0 19 0
29SEP25 15.00 C 0.00 0.00 0.00 12.18 +3.18 52 0 1,649 0
29SEP25 15.50 C 0.00 0.00 0.00 11.74 +3.14 52 0 525 0
29SEP25 16.00 C 0.00 0.00 0.00 11.31 +3.10 52 0 202 0
29SEP25 16.50 C 0.00 0.00 0.00 10.89 +3.06 53 0 45 0
29SEP25 17.00 C 0.00 0.00 0.00 10.48 +3.01 53 0 308 0
29SEP25 17.50 C 0.00 0.00 0.00 10.09 +2.97 53 0 24 0
29SEP25 18.00 C 0.00 0.00 0.00 9.70 +2.91 54 0 119 0
29SEP25 18.50 C 0.00 0.00 0.00 9.32 +2.85 54 0 104 0
29SEP25 19.00 C 0.00 0.00 0.00 8.95 +2.79 54 0 42 0
29SEP25 19.50 C 0.00 0.00 0.00 8.60 +2.73 54 0 103 0
29SEP25 20.00 C 0.00 0.00 0.00 8.25 +2.62 54 0 216 0
29SEP25 21.00 C 7.30 7.30 7.30 7.60 +2.50 55 20 121 0
29SEP25 22.00 C 0.00 0.00 0.00 7.00 +2.38 55 0 214 0
29SEP25 23.00 C 0.00 0.00 0.00 6.51 +2.33 57 0 160 0
29SEP25 24.00 C 0.00 0.00 0.00 5.99 +2.19 57 0 23 0
29SEP25 25.00 C 5.35 5.35 5.35 5.35 +1.89 55 3 92 0
29SEP25 26.00 C 4.61 4.61 4.61 5.07 +1.92 58 1 10 -1
29SEP25 27.00 C 0.00 0.00 0.00 4.67 +1.78 58 0 2 0
29SEP25 28.00 C 0.00 0.00 0.00 4.31 +1.63 59 0 51 0
29SEP25 29.00 C 0.00 0.00 0.00 3.98 +1.56 59 0 26 0
29SEP25 30.00 C 3.66 3.66 3.66 3.66 +1.43 59 2 204 0
29SEP25 31.00 C 0.00 0.00 0.00 3.44 +1.39 60 0 1 0
29SEP25 32.00 C 3.22 3.22 3.22 3.25 +1.35 62 40 41 +23
29SEP25 33.00 C 0.00 0.00 0.00 2.97 +1.22 62 0 42 0
29SEP25 34.00 C 2.44 2.44 2.44 2.75 +1.12 62 9 156 0
29SEP25 35.00 C 2.62 2.62 2.62 2.60 +1.09 63 4 4 +4
29SEP25 36.00 C 0.00 0.00 0.00 2.45 +1.04 64 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 2.32 +1.01 64 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 2.20 +0.98 65 0 15 0
29SEP25 39.00 C 0.00 0.00 0.00 2.09 +0.95 66 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 1.99 +0.89 67 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 1.90 +0.90 68 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 1.82 +0.87 69 0 20 0
29SEP25 43.00 C 0.00 0.00 0.00 1.74 +0.85 69 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 1.67 +0.83 70 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 1.61 +0.78 71 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 1.55 +0.76 72 0 0 0
29SEP25 47.00 C 1.25 1.25 1.25 1.50 +0.75 72 2 4 0
29SEP25 48.00 C 0.00 0.00 0.00 1.45 +0.73 73 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 1.44 +0.75 75 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 1.41 +0.75 76 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 1.32 +0.72 78 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 1.25 +0.69 80 0 30 0
30DEC25 10.00 C 0.00 0.00 0.00 16.99 +3.33 49 0 9 0
30DEC25 10.50 C 0.00 0.00 0.00 16.52 +3.32 49 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 16.05 +3.31 49 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 15.59 +3.30 50 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 15.13 +3.28 50 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 14.68 +3.26 51 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 14.23 +3.24 51 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 13.79 +3.21 51 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.36 +3.19 51 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.94 +3.16 51 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.52 +3.12 51 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.12 +3.09 52 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.72 +3.05 52 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 11.33 +3.00 52 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 10.96 +2.96 52 0 1,307 0
30DEC25 17.50 C 0.00 0.00 0.00 10.59 +2.91 52 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 10.23 +2.86 53 0 1,232 0
30DEC25 18.50 C 0.00 0.00 0.00 9.89 +2.82 53 0 511 0
30DEC25 19.00 C 0.00 0.00 0.00 9.55 +2.76 53 0 5 0
30DEC25 19.50 C 0.00 0.00 0.00 9.22 +2.70 53 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.91 +2.60 53 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.31 +2.50 54 0 1,395 0
30DEC25 22.00 C 0.00 0.00 0.00 7.75 +2.40 54 0 1,399 0
30DEC25 23.00 C 0.00 0.00 0.00 7.29 +2.35 55 0 966 0
30DEC25 24.00 C 6.50 6.50 6.49 6.80 +2.24 55 20 117 +10
30DEC25 25.00 C 0.00 0.00 0.00 6.35 +2.13 56 0 1,087 0
30DEC25 26.00 C 0.00 0.00 0.00 5.93 +2.01 56 0 1,530 0
30DEC25 27.00 C 0.00 0.00 0.00 5.54 +1.90 56 0 1,040 0
30DEC25 28.00 C 0.00 0.00 0.00 5.18 +1.79 57 0 36 0
30DEC25 29.00 C 0.00 0.00 0.00 4.86 +1.69 57 0 21 0
30DEC25 30.00 C 0.00 0.00 0.00 4.57 +1.61 58 0 185 0
30DEC25 31.00 C 0.00 0.00 0.00 4.30 +1.52 58 0 26 0
30DEC25 32.00 C 3.22 3.22 3.22 4.06 +1.45 59 15 21 +15
30DEC25 33.00 C 0.00 0.00 0.00 3.84 +1.39 59 0 1 0
30DEC25 34.00 C 3.55 3.55 3.55 3.62 +1.31 59 80 100 +80
30DEC25 35.00 C 0.00 0.00 0.00 3.44 +1.26 60 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 3.26 +1.20 61 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 3.10 +1.15 61 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 2.96 +1.10 62 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 2.82 +1.05 62 0 0 0
30DEC25 40.00 C 2.26 2.27 2.26 2.70 +1.01 63 36 36 +36
30DEC25 41.00 C 0.00 0.00 0.00 2.58 +0.97 63 0 0 0
30DEC25 42.00 C 2.01 2.20 2.01 2.48 +0.94 64 61 61 +61
30DEC25 43.00 C 0.00 0.00 0.00 2.38 +0.90 64 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 2.29 +0.87 65 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 2.20 +0.83 65 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 2.13 +0.81 66 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 2.05 +0.78 66 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 1.99 +0.76 67 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 1.92 +0.73 68 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 1.87 +0.72 68 0 52 0
30DEC25 52.50 C 0.00 0.00 0.00 1.74 +0.67 69 0 0 0
30DEC25 55.00 C 1.13 1.30 1.13 1.63 +0.62 71 16 16 +16
30MAR26 16.50 C 0.00 0.00 0.00 11.73 +2.92 51 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 11.38 +2.88 51 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 11.04 +2.84 52 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.70 +2.79 52 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.38 +2.75 52 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.06 +2.70 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.76 +2.66 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.46 +2.58 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.90 +2.50 53 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.37 +2.40 53 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 7.95 +2.38 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.47 +2.33 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.04 +2.17 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.64 +2.13 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.27 +1.98 55 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.92 +1.88 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.61 +1.81 56 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.31 +1.71 56 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 5.05 +1.65 57 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.79 +1.57 57 0 0 0
30MAR26 33.00 C 4.00 4.50 4.00 4.56 +1.50 57 7 19 +5
TOTAL CALL 9,523 96,103 +2,504
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 238 0 837 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 232 0 45 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 227 0 130 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 221 0 125 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 216 0 308 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 210 0 250 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 205 0 202 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 200 0 103 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 196 0 1,140 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 186 0 1,044 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 177 0 928 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 169 0 679 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 161 0 838 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 153 0 308 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 146 0 188 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 139 0 365 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2,009 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 125 0 440 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2,122 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 113 0 291 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 703 0
28MAR25 16.50 P 0.02 0.02 0.02 0.01 0.00 101 2 649 -2
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,468 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 -0.01 90 0 1,152 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 -0.02 84 0 550 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 -0.04 79 0 271 0
28MAR25 19.00 P 0.06 0.06 0.06 0.01 -0.07 73 2 2,122 -2
28MAR25 19.50 P 0.06 0.06 0.04 0.01 -0.11 68 37 1,760 0
28MAR25 20.00 P 0.08 0.08 0.04 0.02 -0.15 70 101 2,062 -34
28MAR25 21.00 P 0.23 0.23 0.09 0.04 -0.31 66 107 1,053 -35
28MAR25 22.00 P 0.30 0.30 0.12 0.11 -0.53 68 582 1,675 -391
28MAR25 23.00 P 0.84 0.84 0.23 0.23 -0.86 69 475 960 -24
28MAR25 24.00 P 1.23 1.23 0.40 0.45 -1.23 70 761 1,003 +145
28MAR25 25.00 P 1.39 1.40 0.69 0.75 -1.61 71 871 577 +452
28MAR25 26.00 P 1.95 2.00 1.10 1.20 -1.97 73 1,760 1,690 +1,603
28MAR25 27.00 P 2.08 2.08 1.65 1.68 -2.31 72 269 255 +255
28MAR25 28.00 P 0.00 0.00 0.00 2.32 -2.57 73 0 60 0
28MAR25 29.00 P 0.00 0.00 0.00 3.04 -2.79 75 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 3.86 -2.92 77 0 3 0
28MAR25 31.00 P 0.00 0.00 0.00 4.71 -3.04 79 0 5 0
28MAR25 32.00 P 0.00 0.00 0.00 5.60 -3.13 80 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 6.52 -3.20 81 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 7.47 -3.24 83 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 8.43 -3.27 85 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 9.40 -3.30 86 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 10.38 -3.32 87 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 11.37 -3.33 89 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 12.36 -3.34 90 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 13.35 -3.35 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 14.35 -3.35 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 15.35 -3.35 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 16.35 -3.35 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 17.35 -3.35 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 18.35 -3.35 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 19.35 -3.35 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 20.35 -3.35 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 21.35 -3.35 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 22.35 -3.35 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 23.35 -3.35 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 25.85 -3.35 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 28.35 -3.35 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 96 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 28 0
29APR25 13.50 P 0.03 0.03 0.03 0.01 0.00 77 10 26 -10
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
29APR25 14.50 P 0.04 0.04 0.04 0.01 0.00 69 10 64 0
29APR25 15.00 P 0.05 0.05 0.05 0.01 0.00 66 12 56 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 154 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 115 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 -0.03 56 0 99 0
29APR25 17.00 P 0.08 0.08 0.08 0.02 -0.05 57 18 359 -18
29APR25 17.50 P 0.00 0.00 0.00 0.03 -0.07 57 0 317 0
29APR25 18.00 P 0.10 0.10 0.10 0.04 -0.11 56 15 2,020 0
29APR25 18.50 P 0.15 0.15 0.15 0.06 -0.16 57 15 511 0
29APR25 19.00 P 0.21 0.21 0.18 0.09 -0.21 57 39 1,043 -22
29APR25 19.50 P 0.23 0.23 0.21 0.13 -0.28 58 29 898 0
29APR25 20.00 P 0.27 0.27 0.20 0.17 -0.36 58 77 1,437 +7
29APR25 21.00 P 0.50 0.50 0.35 0.31 -0.55 59 130 1,537 -104
29APR25 22.00 P 1.06 1.06 0.45 0.51 -0.74 60 239 625 -31
29APR25 23.00 P 1.28 1.28 0.74 0.77 -1.00 61 207 1,049 +7
29APR25 24.00 P 2.00 2.00 1.13 1.12 -1.23 62 40 318 +1
29APR25 25.00 P 1.56 1.56 1.45 1.52 -1.54 62 273 290 +174
29APR25 26.00 P 2.60 2.60 2.00 2.03 -1.72 64 112 53 -7
29APR25 27.00 P 3.53 3.53 3.53 2.60 -1.95 65 3 3 +3
29APR25 28.00 P 0.00 0.00 0.00 3.24 -2.14 67 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 3.95 -2.30 68 0 0 0
29APR25 30.00 P 5.05 5.05 5.05 4.74 -2.39 71 60 60 +60
29APR25 31.00 P 0.00 0.00 0.00 5.55 -2.50 73 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 6.39 -2.59 75 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 7.26 -2.67 77 0 2 0
29APR25 34.00 P 0.00 0.00 0.00 8.15 -2.73 79 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 9.06 -2.79 81 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 9.97 -2.85 83 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 10.91 -2.88 85 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 11.86 -2.91 87 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 12.80 -2.96 89 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 13.77 -2.98 91 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 14.74 -3.00 94 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 15.70 -3.03 95 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 16.67 -3.05 97 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 17.65 -3.07 99 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 18.64 -3.07 102 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 19.62 -3.09 104 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 20.61 -3.10 106 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 21.59 -3.11 108 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 22.58 -3.12 110 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 23.57 -3.13 112 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 26.05 -3.15 117 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 28.54 -3.16 122 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 59 0
29MAY25 14.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 5 0
29MAY25 15.50 P 0.09 0.10 0.09 0.01 -0.05 49 188 162 +131
29MAY25 16.00 P 0.00 0.00 0.00 0.02 -0.07 50 0 103 0
29MAY25 16.50 P 0.00 0.00 0.00 0.04 -0.09 53 0 52 0
29MAY25 17.00 P 0.00 0.00 0.00 0.06 -0.13 53 0 119 0
29MAY25 17.50 P 0.21 0.21 0.21 0.08 -0.18 53 20 259 0
29MAY25 18.00 P 0.25 0.25 0.19 0.12 -0.23 54 10 164 +8
29MAY25 18.50 P 0.28 0.28 0.28 0.17 -0.28 55 5 85 0
29MAY25 19.00 P 0.40 0.40 0.36 0.22 -0.35 55 41 216 -21
29MAY25 19.50 P 0.00 0.00 0.00 0.29 -0.43 56 0 156 0
29MAY25 20.00 P 0.48 0.48 0.37 0.37 -0.50 56 32 337 -12
29MAY25 21.00 P 0.67 0.67 0.59 0.58 -0.66 57 168 756 +134
29MAY25 22.00 P 0.85 0.87 0.85 0.86 -0.82 58 60 1,136 +46
29MAY25 23.00 P 1.38 1.38 1.20 1.20 -1.04 59 20 386 -2
29MAY25 24.00 P 1.60 1.64 1.60 1.58 -1.30 60 12 44 -11
29MAY25 25.00 P 2.07 2.07 1.92 2.08 -1.43 62 3 5 +2
29MAY25 26.00 P 2.61 2.61 2.61 2.58 -1.66 62 1 2 +1
29MAY25 27.00 P 3.21 3.21 3.21 3.16 -1.83 63 1 1 +1
29MAY25 28.00 P 0.00 0.00 0.00 3.79 -1.99 64 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 4.48 -2.14 65 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 5.25 -2.22 67 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 6.04 -2.31 68 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 6.85 -2.40 70 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 7.69 -2.48 72 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 8.55 -2.55 73 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 9.42 -2.61 74 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 10.32 -2.67 76 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 11.23 -2.71 77 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 12.15 -2.75 79 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 13.08 -2.80 80 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 14.02 -2.83 82 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 14.97 -2.86 83 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 15.92 -2.89 85 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 16.87 -2.92 86 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 17.84 -2.94 88 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 18.81 -2.96 89 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 19.78 -2.98 91 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 20.76 -2.99 92 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 21.73 -3.01 94 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 22.71 -3.02 95 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 23.69 -3.04 97 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 26.16 -3.06 100 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 28.63 -3.08 104 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 122 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 568 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 61 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 38 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 271 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 141 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 300 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 376 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 484 0
27JUN25 10.50 P 0.04 0.04 0.04 0.01 0.00 68 10 951 -10
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,467 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 71 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 120 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 47 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 211 0
27JUN25 13.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 215 0
27JUN25 14.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 226 0
27JUN25 14.50 P 0.00 0.00 0.00 0.04 -0.03 55 0 14 0
27JUN25 15.00 P 0.12 0.12 0.12 0.06 -0.04 56 7 46 -7
27JUN25 15.50 P 0.00 0.00 0.00 0.08 -0.06 56 0 120 0
27JUN25 16.00 P 0.00 0.00 0.00 0.11 -0.09 56 0 49 0
27JUN25 16.50 P 0.00 0.00 0.00 0.15 -0.12 57 0 106 0
27JUN25 17.00 P 0.00 0.00 0.00 0.20 -0.15 58 0 436 0
27JUN25 17.50 P 0.00 0.00 0.00 0.25 -0.19 57 0 120 0
27JUN25 18.00 P 0.00 0.00 0.00 0.32 -0.24 58 0 171 0
27JUN25 18.50 P 0.50 0.50 0.31 0.39 -0.29 58 40 67 -4
27JUN25 19.00 P 0.00 0.00 0.00 0.47 -0.36 58 0 1,165 0
27JUN25 19.50 P 0.61 0.61 0.61 0.55 -0.44 58 6 206 +6
27JUN25 20.00 P 0.82 0.82 0.60 0.66 -0.50 58 90 379 +33
27JUN25 21.00 P 0.92 0.92 0.88 0.91 -0.67 58 73 893 0
27JUN25 22.00 P 1.25 1.25 1.07 1.24 -0.80 60 2,565 2,665 +876
27JUN25 23.00 P 1.78 1.78 1.42 1.59 -1.00 60 971 1,349 +495
27JUN25 24.00 P 2.26 2.27 2.00 2.01 -1.20 60 162 3,674 +158
27JUN25 25.00 P 3.00 3.00 2.84 2.52 -1.34 61 7 23 +5
27JUN25 26.00 P 0.00 0.00 0.00 3.04 -1.52 62 0 26 0
27JUN25 27.00 P 0.00 0.00 0.00 3.64 -1.71 63 0 15 0
27JUN25 28.00 P 0.00 0.00 0.00 4.28 -1.87 64 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 4.89 -2.07 63 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 5.69 -2.13 66 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 6.45 -2.23 67 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 7.25 -2.33 68 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 8.06 -2.42 69 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 8.90 -2.49 70 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 9.77 -2.55 72 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 10.63 -2.63 73 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 11.52 -2.68 74 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 12.43 -2.72 75 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 13.34 -2.77 76 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 14.26 -2.82 77 0 8 0
27JUN25 41.00 P 0.00 0.00 0.00 15.19 -2.86 79 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 16.13 -2.89 80 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 17.08 -2.91 81 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 18.03 -2.93 82 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 18.98 -2.97 83 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 19.93 -3.00 84 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 20.90 -3.02 85 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 21.87 -3.03 87 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 22.84 -3.05 88 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 23.82 -3.06 89 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 26.26 -3.09 92 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 28.71 -3.13 95 0 0 0
29SEP25 8.25 P 0.04 0.04 0.04 0.01 0.00 62 10 146 -10
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP25 8.75 P 0.05 0.05 0.05 0.01 0.00 59 12 47 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 676 0
29SEP25 10.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 11 0
29SEP25 11.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 837 0
29SEP25 11.50 P 0.00 0.00 0.00 0.02 -0.03 49 0 140 0
29SEP25 12.00 P 0.00 0.00 0.00 0.04 -0.03 52 0 729 0
29SEP25 12.50 P 0.00 0.00 0.00 0.05 -0.05 51 0 507 0
29SEP25 13.00 P 0.00 0.00 0.00 0.07 -0.06 51 0 169 0
29SEP25 13.50 P 0.18 0.18 0.18 0.09 -0.09 51 1 576 0
29SEP25 14.00 P 0.00 0.00 0.00 0.13 -0.10 52 0 236 0
29SEP25 14.50 P 0.00 0.00 0.00 0.16 -0.14 52 0 11 0
29SEP25 15.00 P 0.00 0.00 0.00 0.21 -0.17 52 0 661 0
29SEP25 15.50 P 0.00 0.00 0.00 0.26 -0.21 53 0 526 0
29SEP25 16.00 P 0.00 0.00 0.00 0.32 -0.24 52 0 57 0
29SEP25 16.50 P 0.00 0.00 0.00 0.39 -0.31 53 0 50 0
29SEP25 17.00 P 0.49 0.49 0.49 0.47 -0.36 53 10 218 0
29SEP25 17.50 P 0.00 0.00 0.00 0.56 -0.42 53 0 79 0
29SEP25 18.00 P 0.68 0.68 0.68 0.68 -0.46 54 20 1,252 +20
29SEP25 18.50 P 0.00 0.00 0.00 0.80 -0.50 54 0 79 0
29SEP25 19.00 P 0.00 0.00 0.00 0.93 -0.55 55 0 82 0
29SEP25 19.50 P 0.00 0.00 0.00 1.07 -0.60 55 0 134 0
29SEP25 20.00 P 1.20 1.22 1.20 1.19 -0.70 54 14 84 0
29SEP25 21.00 P 0.00 0.00 0.00 1.54 -0.80 55 0 679 0
29SEP25 22.00 P 2.12 2.12 1.88 1.91 -0.94 55 4 1,040 -4
29SEP25 23.00 P 2.75 2.75 2.22 2.32 -1.14 56 594 1,643 +594
29SEP25 24.00 P 3.12 3.12 2.68 2.84 -1.22 57 175 233 +175
29SEP25 25.00 P 0.00 0.00 0.00 3.30 -1.36 57 0 20 0
29SEP25 26.00 P 0.00 0.00 0.00 3.92 -1.44 58 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 4.44 -1.64 57 0 1 0
29SEP25 28.00 P 0.00 0.00 0.00 5.15 -1.67 59 0 10 0
29SEP25 29.00 P 0.00 0.00 0.00 5.77 -1.84 59 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 6.50 -1.90 60 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 7.24 -1.98 61 0 15 0
29SEP25 32.00 P 0.00 0.00 0.00 7.99 -2.08 61 0 15 0
29SEP25 33.00 P 0.00 0.00 0.00 8.80 -2.12 62 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 9.61 -2.17 63 0 60 0
29SEP25 35.00 P 0.00 0.00 0.00 10.43 -2.25 64 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 11.27 -2.30 65 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 12.14 -2.34 65 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 13.01 -2.38 66 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 13.89 -2.43 67 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 14.77 -2.49 68 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 15.68 -2.52 68 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 16.60 -2.54 69 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 17.52 -2.57 70 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 18.44 -2.61 71 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 19.37 -2.64 72 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 20.31 -2.67 73 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 21.26 -2.69 73 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 22.21 -2.71 74 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 23.16 -2.73 75 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 24.12 -2.76 76 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 26.51 -2.84 78 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 28.94 -2.90 80 0 0 0
30DEC25 10.00 P 0.10 0.10 0.10 0.03 -0.02 50 15 330 +15
30DEC25 10.50 P 0.00 0.00 0.00 0.04 -0.03 50 0 16 0
30DEC25 11.00 P 0.00 0.00 0.00 0.06 -0.04 50 0 31 0
30DEC25 11.50 P 0.00 0.00 0.00 0.08 -0.05 50 0 23 0
30DEC25 12.00 P 0.00 0.00 0.00 0.10 -0.08 50 0 11 0
30DEC25 12.50 P 0.00 0.00 0.00 0.14 -0.08 51 0 57 0
30DEC25 13.00 P 0.00 0.00 0.00 0.17 -0.12 50 0 384 0
30DEC25 13.50 P 0.35 0.35 0.35 0.22 -0.13 51 10 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.27 -0.17 51 0 76 0
30DEC25 14.50 P 0.00 0.00 0.00 0.34 -0.19 51 0 174 0
30DEC25 15.00 P 0.00 0.00 0.00 0.42 -0.22 52 0 58 0
30DEC25 15.50 P 0.00 0.00 0.00 0.49 -0.27 52 0 96 0
30DEC25 16.00 P 0.00 0.00 0.00 0.58 -0.30 52 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.69 -0.36 53 0 806 0
30DEC25 17.00 P 0.00 0.00 0.00 0.81 -0.39 53 0 1,609 0
30DEC25 17.50 P 0.90 0.90 0.90 0.93 -0.45 53 1 1,373 -1
30DEC25 18.00 P 0.00 0.00 0.00 1.06 -0.50 53 0 2,630 0
30DEC25 18.50 P 1.45 1.45 1.45 1.20 -0.55 53 5 681 -5
30DEC25 19.00 P 1.60 1.60 1.60 1.34 -0.61 53 10 307 -10
30DEC25 19.50 P 0.00 0.00 0.00 1.49 -0.67 53 0 26 0
30DEC25 20.00 P 0.00 0.00 0.00 1.66 -0.72 53 0 701 0
30DEC25 21.00 P 2.60 2.60 2.60 2.03 -0.73 54 25 919 +7
30DEC25 22.00 P 2.80 2.80 2.80 2.45 -0.94 54 10 2,438 +10
30DEC25 23.00 P 2.97 2.97 2.97 2.91 -1.05 54 29 1,817 +29
30DEC25 24.00 P 0.00 0.00 0.00 3.39 -1.18 55 0 88 0
30DEC25 25.00 P 0.00 0.00 0.00 3.90 -1.32 55 0 890 0
30DEC25 26.00 P 0.00 0.00 0.00 4.47 -1.44 55 0 1,501 0
30DEC25 27.00 P 0.00 0.00 0.00 5.07 -1.56 56 0 1,011 0
30DEC25 28.00 P 0.00 0.00 0.00 5.71 -1.65 56 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 6.39 -1.73 57 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.09 -1.82 57 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 7.83 -1.88 58 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.57 -1.95 58 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.32 -2.06 59 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.12 -2.11 59 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 10.93 -2.17 60 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 11.74 -2.22 61 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 12.56 -2.30 61 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 13.42 -2.35 62 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 14.28 -2.40 62 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 15.15 -2.44 63 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 16.02 -2.48 63 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 16.90 -2.54 64 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 17.80 -2.58 64 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 18.72 -2.60 65 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 19.63 -2.64 65 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 20.55 -2.67 66 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 21.47 -2.70 67 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 22.39 -2.74 67 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 23.32 -2.77 68 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 24.27 -2.79 68 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 26.64 -2.85 69 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 29.03 -2.90 71 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.94 -0.40 51 0 11 0
30MAR26 17.00 P 0.00 0.00 0.00 1.05 -0.46 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.19 -0.50 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.36 -0.52 52 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.51 -0.58 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.67 -0.63 52 0 40 0
30MAR26 19.50 P 0.00 0.00 0.00 1.85 -0.67 52 0 40 0
30MAR26 20.00 P 0.00 0.00 0.00 2.04 -0.72 52 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 2.43 -0.83 53 0 347 0
30MAR26 22.00 P 0.00 0.00 0.00 2.87 -0.95 53 0 25 0
30MAR26 23.00 P 0.00 0.00 0.00 3.36 -1.04 53 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 3.87 -1.15 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.39 -1.27 54 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.95 -1.40 54 0 400 0
30MAR26 27.00 P 0.00 0.00 0.00 5.57 -1.50 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.21 -1.60 55 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 6.90 -1.65 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.58 -1.76 56 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 8.32 -1.82 56 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.06 -1.90 57 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.81 -1.96 57 0 0 0
TOTAL PUT 11,693 94,273 +4,676
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 4.96
28MAR25 2.00 C 0.000 0.000 0.000 2.963 +0.060 0 0 0 0
28MAR25 2.10 C 0.000 0.000 0.000 2.863 +0.060 0 0 0 0
28MAR25 2.20 C 0.000 0.000 0.000 2.763 +0.059 0 0 0 0
28MAR25 2.30 C 0.000 0.000 0.000 2.664 +0.060 135 0 0 0
28MAR25 2.40 C 0.000 0.000 0.000 2.564 +0.060 123 0 0 0
28MAR25 2.50 C 0.000 0.000 0.000 2.464 +0.060 110 0 0 0
28MAR25 2.60 C 0.000 0.000 0.000 2.364 +0.060 82 0 0 0
28MAR25 2.70 C 0.000 0.000 0.000 2.264 +0.060 0 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 2.164 +0.059 0 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 2.064 +0.059 0 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 1.965 +0.060 89 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 1.865 +0.060 80 0 1 0
28MAR25 3.20 C 0.000 0.000 0.000 1.765 +0.060 69 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.665 +0.060 0 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 1.565 +0.059 0 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 1.465 +0.059 0 0 660 0
28MAR25 3.60 C 0.000 0.000 0.000 1.366 +0.060 60 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.266 +0.060 53 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 1.166 +0.060 45 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 1.066 +0.060 32 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 0.966 +0.059 0 0 59 0
28MAR25 4.10 C 0.000 0.000 0.000 0.860 +0.058 0 0 543 0
28MAR25 4.20 C 0.000 0.000 0.000 0.767 +0.060 33 0 239 0
28MAR25 4.30 C 0.000 0.000 0.000 0.667 +0.059 28 0 257 0
28MAR25 4.40 C 0.000 0.000 0.000 0.568 +0.058 28 0 471 0
28MAR25 4.50 C 0.000 0.000 0.000 0.471 +0.054 28 0 178 0
28MAR25 4.60 C 0.000 0.000 0.000 0.379 +0.053 29 0 65 0
28MAR25 4.70 C 0.306 0.325 0.306 0.289 +0.041 28 24 315 -17
28MAR25 4.80 C 0.229 0.229 0.208 0.208 +0.040 27 60 344 0
28MAR25 4.90 C 0.000 0.000 0.000 0.145 +0.029 28 0 459 0
28MAR25 5.00 C 0.110 0.137 0.094 0.097 +0.025 28 351 456 -109
28MAR25 5.25 C 0.039 0.039 0.031 0.025 +0.009 28 3 510 0
28MAR25 5.50 C 0.008 0.014 0.008 0.004 +0.001 28 61 143 -59
28MAR25 5.75 C 0.000 0.000 0.000 0.001 0.000 31 0 90 0
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 46 0 240 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 53 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 72 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28MAR25 7.75 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29APR25 2.90 C 0.000 0.000 0.000 2.075 +0.060 52 0 0 0
29APR25 3.00 C 0.000 0.000 0.000 1.975 +0.060 0 0 0 0
29APR25 3.10 C 0.000 0.000 0.000 1.876 +0.060 46 0 0 0
29APR25 3.20 C 0.000 0.000 0.000 1.776 +0.060 0 0 0 0
29APR25 3.30 C 0.000 0.000 0.000 1.677 +0.060 40 0 0 0
29APR25 3.40 C 0.000 0.000 0.000 1.577 +0.059 0 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.478 +0.060 35 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 1.378 +0.059 0 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.279 +0.060 30 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 1.179 +0.059 0 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 1.080 +0.059 25 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 0.981 +0.059 24 0 60 0
29APR25 4.10 C 0.000 0.000 0.000 0.883 +0.058 25 0 90 0
29APR25 4.20 C 0.000 0.000 0.000 0.786 +0.058 25 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 0.691 +0.056 25 0 91 0
29APR25 4.40 C 0.000 0.000 0.000 0.599 +0.054 25 0 60 0
29APR25 4.50 C 0.000 0.000 0.000 0.511 +0.049 25 0 60 0
29APR25 4.60 C 0.000 0.000 0.000 0.423 +0.046 24 0 61 0
29APR25 4.70 C 0.000 0.000 0.000 0.348 +0.042 24 0 94 0
29APR25 4.80 C 0.280 0.280 0.280 0.282 +0.036 25 20 25 -20
29APR25 4.90 C 0.238 0.238 0.238 0.225 +0.029 25 1 57 0
29APR25 5.00 C 0.000 0.000 0.000 0.177 +0.027 26 0 152 0
29APR25 5.25 C 0.110 0.121 0.091 0.086 +0.018 26 257 256 +240
29APR25 5.50 C 0.000 0.000 0.000 0.036 +0.009 26 0 111 0
29APR25 5.75 C 0.000 0.000 0.000 0.013 +0.003 26 0 150 0
29APR25 6.00 C 0.015 0.015 0.015 0.004 +0.001 25 1 50 +1
29APR25 6.25 C 0.008 0.008 0.008 0.002 +0.001 27 4 4 +1
29APR25 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR25 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR25 7.25 C 0.001 0.001 0.001 0.001 0.000 39 230 230 +230
29APR25 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR25 7.75 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 1.985 +0.060 33 0 0 0
29MAY25 3.10 C 0.000 0.000 0.000 1.886 +0.060 34 0 0 0
29MAY25 3.20 C 0.000 0.000 0.000 1.787 +0.060 34 0 0 0
29MAY25 3.30 C 0.000 0.000 0.000 1.687 +0.059 0 0 0 0
29MAY25 3.40 C 0.000 0.000 0.000 1.588 +0.059 0 0 0 0
29MAY25 3.50 C 0.000 0.000 0.000 1.489 +0.059 0 0 0 0
29MAY25 3.60 C 0.000 0.000 0.000 1.390 +0.059 22 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 1.291 +0.059 22 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 1.193 +0.059 25 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 1.095 +0.058 24 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 0.999 +0.058 25 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 0.903 +0.056 25 0 30 0
29MAY25 4.20 C 0.000 0.000 0.000 0.810 +0.055 25 0 30 0
29MAY25 4.30 C 0.000 0.000 0.000 0.720 +0.053 25 0 30 0
29MAY25 4.40 C 0.000 0.000 0.000 0.633 +0.050 25 0 1 0
29MAY25 4.50 C 0.000 0.000 0.000 0.551 +0.059 25 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 0.466 +0.047 24 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 0.396 +0.043 24 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.333 +0.034 24 0 1 0
29MAY25 4.90 C 0.000 0.000 0.000 0.278 +0.027 25 0 6 0
29MAY25 5.00 C 0.000 0.000 0.000 0.230 +0.022 25 0 801 0
29MAY25 5.25 C 0.135 0.135 0.134 0.136 +0.018 25 47 44 -5
29MAY25 5.50 C 0.000 0.000 0.000 0.072 +0.011 25 0 72 0
29MAY25 5.75 C 0.050 0.050 0.050 0.035 +0.005 25 3 33 +3
29MAY25 6.00 C 0.039 0.039 0.031 0.016 +0.003 25 110 110 +60
29MAY25 6.25 C 0.019 0.019 0.019 0.007 +0.001 25 40 81 +40
29MAY25 6.50 C 0.000 0.000 0.000 0.003 0.000 25 0 0 0
29MAY25 6.75 C 0.009 0.009 0.009 0.002 +0.001 27 7 7 +7
29MAY25 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29MAY25 7.75 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 2.977 +0.060 64 0 0 0
27JUN25 2.10 C 0.000 0.000 0.000 2.878 +0.060 63 0 0 0
27JUN25 2.20 C 0.000 0.000 0.000 2.778 +0.059 0 0 0 0
27JUN25 2.30 C 0.000 0.000 0.000 2.679 +0.060 0 0 0 0
27JUN25 2.40 C 0.000 0.000 0.000 2.580 +0.060 0 0 0 0
27JUN25 2.50 C 0.000 0.000 0.000 2.481 +0.060 43 0 0 0
27JUN25 2.60 C 0.000 0.000 0.000 2.382 +0.060 45 0 0 0
27JUN25 2.70 C 0.000 0.000 0.000 2.283 +0.060 45 0 0 0
27JUN25 2.80 C 0.000 0.000 0.000 2.183 +0.059 0 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 2.084 +0.059 0 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 1.985 +0.060 0 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 1.886 +0.060 26 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 1.787 +0.060 31 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 1.688 +0.060 31 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 1.589 +0.060 30 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.489 +0.059 0 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 1.390 +0.059 0 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 1.292 +0.060 25 0 5 0
27JUN25 3.80 C 0.000 0.000 0.000 1.193 +0.059 24 0 16 0
27JUN25 3.90 C 0.000 0.000 0.000 1.095 +0.058 24 0 10 0
27JUN25 4.00 C 0.000 0.000 0.000 0.999 +0.058 25 0 1 0
27JUN25 4.10 C 0.000 0.000 0.000 0.903 +0.056 24 0 29 0
27JUN25 4.20 C 0.000 0.000 0.000 0.810 +0.055 24 0 41 0
27JUN25 4.30 C 0.000 0.000 0.000 0.720 +0.053 24 0 42 0
27JUN25 4.40 C 0.000 0.000 0.000 0.633 +0.050 24 0 90 0
27JUN25 4.50 C 0.000 0.000 0.000 0.551 +0.033 24 0 73 0
27JUN25 4.60 C 0.000 0.000 0.000 0.487 +0.043 26 0 49 0
27JUN25 4.70 C 0.000 0.000 0.000 0.415 +0.039 25 0 90 0
27JUN25 4.80 C 0.000 0.000 0.000 0.349 +0.035 25 0 74 0
27JUN25 4.90 C 0.000 0.000 0.000 0.291 +0.032 25 0 329 0
27JUN25 5.00 C 0.000 0.000 0.000 0.239 +0.026 24 0 83 0
27JUN25 5.25 C 0.208 0.208 0.208 0.139 +0.016 24 2 61 -2
27JUN25 5.50 C 0.133 0.133 0.133 0.076 +0.009 24 1 31 +1
27JUN25 5.75 C 0.095 0.095 0.093 0.039 +0.005 24 2 2 0
27JUN25 6.00 C 0.000 0.000 0.000 0.019 +0.002 24 0 30 0
27JUN25 6.25 C 0.000 0.000 0.000 0.009 +0.001 24 0 0 0
27JUN25 6.50 C 0.000 0.000 0.000 0.004 0.000 24 0 0 0
27JUN25 6.75 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27JUN25 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27JUN25 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP25 2.20 C 0.000 0.000 0.000 2.778 +0.059 0 0 0 0
29SEP25 2.30 C 0.000 0.000 0.000 2.679 +0.059 0 0 0 0
29SEP25 2.40 C 0.000 0.000 0.000 2.580 +0.060 43 0 0 0
29SEP25 2.50 C 0.000 0.000 0.000 2.481 +0.060 42 0 0 0
29SEP25 2.60 C 0.000 0.000 0.000 2.382 +0.060 41 0 0 0
29SEP25 2.70 C 0.000 0.000 0.000 2.283 +0.060 40 0 0 0
29SEP25 2.80 C 0.000 0.000 0.000 2.183 +0.059 0 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 2.084 +0.059 27 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 1.985 +0.059 31 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 1.886 +0.060 30 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 1.787 +0.060 29 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 1.688 +0.060 28 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.589 +0.060 26 0 412 0
29SEP25 3.50 C 0.000 0.000 0.000 1.490 +0.059 25 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 1.391 +0.058 24 0 102 0
29SEP25 3.70 C 0.000 0.000 0.000 1.293 +0.057 23 0 1 0
29SEP25 3.80 C 0.000 0.000 0.000 1.197 +0.057 24 0 1,437 0
29SEP25 3.90 C 0.000 0.000 0.000 1.102 +0.055 24 0 1,437 0
29SEP25 4.00 C 0.000 0.000 0.000 1.010 +0.053 24 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 0.921 +0.051 24 0 1 0
29SEP25 4.20 C 0.000 0.000 0.000 0.834 +0.048 24 0 30 0
29SEP25 4.30 C 0.000 0.000 0.000 0.753 +0.046 24 0 17 0
29SEP25 4.40 C 0.000 0.000 0.000 0.677 +0.043 24 0 1 0
29SEP25 4.50 C 0.000 0.000 0.000 0.605 +0.039 24 0 2 0
29SEP25 4.60 C 0.000 0.000 0.000 0.539 +0.037 24 0 2 0
29SEP25 4.70 C 0.000 0.000 0.000 0.477 +0.032 24 0 44 0
29SEP25 4.80 C 0.000 0.000 0.000 0.422 +0.031 24 0 7 0
29SEP25 4.90 C 0.000 0.000 0.000 0.371 +0.028 24 0 14 0
29SEP25 5.00 C 0.000 0.000 0.000 0.324 +0.024 24 0 1 0
29SEP25 5.25 C 0.000 0.000 0.000 0.229 +0.018 24 0 0 0
29SEP25 5.50 C 0.000 0.000 0.000 0.157 +0.014 24 0 0 0
29SEP25 5.75 C 0.000 0.000 0.000 0.105 +0.010 24 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 0.068 +0.006 24 0 0 0
29SEP25 6.25 C 0.000 0.000 0.000 0.044 +0.004 24 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.027 +0.002 24 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.017 +0.002 24 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 0.010 +0.001 24 0 0 0
29SEP25 7.25 C 0.000 0.000 0.000 0.006 0.000 24 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
29SEP25 7.75 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 2.283 +0.060 34 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.183 +0.059 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.084 +0.059 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.985 +0.059 26 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.886 +0.060 25 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.787 +0.060 24 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.688 +0.059 23 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.590 +0.058 23 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.494 +0.058 24 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.398 +0.056 24 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.305 +0.055 24 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.215 +0.053 24 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.128 +0.051 24 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.045 +0.050 24 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 0.965 +0.046 24 0 20 0
30DEC25 4.20 C 0.000 0.000 0.000 0.889 +0.045 24 0 1 0
30DEC25 4.30 C 0.000 0.000 0.000 0.817 +0.041 24 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.749 +0.040 24 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.685 +0.038 24 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.623 +0.035 24 0 10 0
30DEC25 4.70 C 0.000 0.000 0.000 0.567 +0.033 24 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.513 +0.031 24 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.464 +0.028 24 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.418 +0.027 24 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.317 +0.020 24 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.237 +0.015 24 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.175 +0.012 24 0 8 0
30DEC25 6.00 C 0.000 0.000 0.000 0.127 +0.008 24 0 1 0
30DEC25 6.25 C 0.000 0.000 0.000 0.091 +0.006 24 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 0.065 +0.005 24 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.046 +0.004 24 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.032 +0.002 24 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.022 +0.001 24 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.015 +0.001 24 0 0 0
30DEC25 7.75 C 0.000 0.000 0.000 0.010 +0.001 24 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.605 +0.056 24 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.516 +0.055 24 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.428 +0.052 24 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.345 +0.053 24 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.262 +0.050 24 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.182 +0.049 24 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.105 +0.046 24 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.031 +0.046 24 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.958 +0.042 24 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.891 +0.042 24 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.824 +0.038 24 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.763 +0.037 24 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.702 +0.033 24 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 0.648 +0.032 24 0 180 0
30MAR26 4.80 C 0.000 0.000 0.000 0.595 +0.031 24 0 200 0
30MAR26 4.90 C 0.000 0.000 0.000 0.546 +0.028 24 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 0.500 +0.028 24 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.398 +0.023 24 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.313 +0.018 24 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 0.244 +0.014 24 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 0.188 +0.011 24 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.143 +0.008 24 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.108 +0.006 24 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.082 +0.005 24 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.062 +0.004 24 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.045 +0.002 24 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.034 +0.002 24 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.025 +0.001 24 0 0 0
TOTAL CALL 1,224 13,252 +371
28MAR25 2.00 P 0.000 0.000 0.000 0.001 0.000 170 0 0 0
28MAR25 2.10 P 0.000 0.000 0.000 0.001 0.000 162 0 1 0
28MAR25 2.20 P 0.000 0.000 0.000 0.001 0.000 153 0 1 0
28MAR25 2.30 P 0.000 0.000 0.000 0.001 0.000 145 0 1 0
28MAR25 2.40 P 0.000 0.000 0.000 0.001 0.000 138 0 1 0
28MAR25 2.50 P 0.000 0.000 0.000 0.001 0.000 131 0 149 0
28MAR25 2.60 P 0.000 0.000 0.000 0.001 0.000 124 0 7 0
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 117 0 475 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 111 0 44 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 104 0 102 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 98 0 72 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 92 0 82 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 86 0 681 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 81 0 432 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 75 0 294 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 70 0 1,346 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 65 0 82 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 60 0 75 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 55 0 588 0
28MAR25 3.90 P 0.001 0.001 0.001 0.001 0.000 50 1 574 +1
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 45 0 548 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 1,915 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 740 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 489 0
28MAR25 4.40 P 0.000 0.000 0.000 0.002 -0.001 30 0 417 0
28MAR25 4.50 P 0.000 0.000 0.000 0.004 -0.002 28 0 208 0
28MAR25 4.60 P 0.000 0.000 0.000 0.010 -0.005 28 0 305 0
28MAR25 4.70 P 0.014 0.014 0.014 0.022 -0.010 28 10 298 0
28MAR25 4.80 P 0.000 0.000 0.000 0.043 -0.017 27 0 238 0
28MAR25 4.90 P 0.075 0.075 0.050 0.077 -0.024 27 108 175 +65
28MAR25 5.00 P 0.113 0.119 0.093 0.126 -0.032 27 64 126 +64
28MAR25 5.25 P 0.269 0.269 0.269 0.309 -0.051 28 10 10 0
28MAR25 5.50 P 0.000 0.000 0.000 0.540 -0.060 0 0 0 0
28MAR25 5.75 P 0.000 0.000 0.000 0.790 -0.060 0 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 1.040 -0.060 0 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 1.290 -0.060 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.540 -0.060 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 1.790 -0.060 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 2.040 -0.060 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 2.290 -0.060 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 2.540 -0.060 0 0 0 0
28MAR25 7.75 P 0.000 0.000 0.000 2.790 -0.060 0 0 0 0
29APR25 2.90 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29APR25 3.00 P 0.001 0.001 0.001 0.001 0.000 54 1 1 +1
29APR25 3.10 P 0.001 0.001 0.001 0.001 0.000 51 1 2 +1
29APR25 3.20 P 0.000 0.000 0.000 0.001 0.000 48 0 1 0
29APR25 3.30 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR25 3.40 P 0.000 0.000 0.000 0.001 0.000 42 0 1 0
29APR25 3.50 P 0.000 0.000 0.000 0.001 0.000 39 0 26 0
29APR25 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 70 0
29APR25 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 60 0
29APR25 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 64 0
29APR25 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 103 0
29APR25 4.00 P 0.000 0.000 0.000 0.002 0.000 27 0 216 0
29APR25 4.10 P 0.000 0.000 0.000 0.003 -0.001 26 0 184 0
29APR25 4.20 P 0.000 0.000 0.000 0.005 -0.002 25 0 302 0
29APR25 4.30 P 0.006 0.006 0.006 0.009 -0.003 25 50 141 +30
29APR25 4.40 P 0.000 0.000 0.000 0.017 -0.005 25 0 64 0
29APR25 4.50 P 0.020 0.020 0.020 0.028 -0.008 25 10 160 0
29APR25 4.60 P 0.030 0.036 0.030 0.045 -0.011 25 8 81 -5
29APR25 4.70 P 0.064 0.064 0.050 0.068 -0.015 25 14 153 +7
29APR25 4.80 P 0.086 0.086 0.086 0.099 -0.020 25 8 121 +8
29APR25 4.90 P 0.136 0.136 0.120 0.138 -0.025 25 53 75 +28
29APR25 5.00 P 0.160 0.160 0.160 0.189 -0.032 25 10 45 0
29APR25 5.25 P 0.000 0.000 0.000 0.357 -0.047 26 0 0 0
29APR25 5.50 P 0.000 0.000 0.000 0.560 -0.050 26 0 0 0
29APR25 5.75 P 0.000 0.000 0.000 0.791 -0.059 25 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 1.040 -0.060 0 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 1.290 -0.060 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.540 -0.060 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 1.790 -0.060 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 2.040 -0.060 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 2.290 -0.060 0 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 2.540 -0.060 0 0 0 0
29APR25 7.75 P 0.000 0.000 0.000 2.790 -0.060 0 0 0 0
29MAY25 3.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29MAY25 3.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29MAY25 3.20 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29MAY25 3.30 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29MAY25 3.40 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29MAY25 3.50 P 0.000 0.000 0.000 0.001 0.000 30 0 49 0
29MAY25 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29MAY25 3.70 P 0.000 0.000 0.000 0.001 0.000 26 0 21 0
29MAY25 3.80 P 0.000 0.000 0.000 0.001 -0.001 24 0 120 0
29MAY25 3.90 P 0.000 0.000 0.000 0.003 -0.001 25 0 50 0
29MAY25 4.00 P 0.000 0.000 0.000 0.006 -0.002 26 0 100 0
29MAY25 4.10 P 0.000 0.000 0.000 0.010 -0.002 25 0 80 0
29MAY25 4.20 P 0.000 0.000 0.000 0.015 -0.005 25 0 30 0
29MAY25 4.30 P 0.000 0.000 0.000 0.024 -0.007 25 0 40 0
29MAY25 4.40 P 0.028 0.028 0.028 0.036 -0.010 25 40 60 +30
29MAY25 4.50 P 0.039 0.041 0.039 0.053 -0.012 25 9 65 -1
29MAY25 4.60 P 0.000 0.000 0.000 0.075 -0.016 25 0 0 0
29MAY25 4.70 P 0.000 0.000 0.000 0.103 -0.019 25 0 815 0
29MAY25 4.80 P 0.000 0.000 0.000 0.137 -0.023 24 0 0 0
29MAY25 4.90 P 0.182 0.182 0.181 0.181 -0.029 25 3 3 +3
29MAY25 5.00 P 0.000 0.000 0.000 0.233 -0.034 25 0 0 0
29MAY25 5.25 P 0.000 0.000 0.000 0.393 -0.046 26 0 0 0
29MAY25 5.50 P 0.000 0.000 0.000 0.595 -0.033 28 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 0.799 -0.056 25 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 1.040 -0.060 0 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 1.290 -0.060 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.540 -0.060 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 1.790 -0.060 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 2.040 -0.060 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 2.290 -0.060 0 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 2.540 -0.060 0 0 0 0
29MAY25 7.75 P 0.000 0.000 0.000 2.790 -0.060 0 0 0 0
27JUN25 2.00 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
27JUN25 2.10 P 0.000 0.000 0.000 0.001 0.000 58 0 1 0
27JUN25 2.20 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
27JUN25 2.30 P 0.000 0.000 0.000 0.001 0.000 52 0 4 0
27JUN25 2.40 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27JUN25 2.50 P 0.000 0.000 0.000 0.001 0.000 47 0 1 0
27JUN25 2.60 P 0.000 0.000 0.000 0.001 0.000 44 0 15 0
27JUN25 2.70 P 0.000 0.000 0.000 0.001 0.000 42 0 2 0
27JUN25 2.80 P 0.000 0.000 0.000 0.001 0.000 39 0 150 0
27JUN25 2.90 P 0.000 0.000 0.000 0.001 0.000 37 0 99 0
27JUN25 3.00 P 0.000 0.000 0.000 0.001 0.000 35 0 73 0
27JUN25 3.10 P 0.000 0.000 0.000 0.001 0.000 32 0 10 0
27JUN25 3.20 P 0.000 0.000 0.000 0.001 0.000 30 0 107 0
27JUN25 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 209 0
27JUN25 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 172 0
27JUN25 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 34 0
27JUN25 3.60 P 0.000 0.000 0.000 0.002 0.000 25 0 51 0
27JUN25 3.70 P 0.000 0.000 0.000 0.003 -0.001 24 0 122 0
27JUN25 3.80 P 0.000 0.000 0.000 0.005 -0.003 23 0 32 0
27JUN25 3.90 P 0.000 0.000 0.000 0.009 -0.004 24 0 53 0
27JUN25 4.00 P 0.000 0.000 0.000 0.015 -0.004 24 0 271 0
27JUN25 4.10 P 0.000 0.000 0.000 0.022 -0.007 23 0 70 0
27JUN25 4.20 P 0.000 0.000 0.000 0.034 -0.008 24 0 40 0
27JUN25 4.30 P 0.000 0.000 0.000 0.049 -0.011 24 0 0 0
27JUN25 4.40 P 0.000 0.000 0.000 0.068 -0.015 23 0 1 0
27JUN25 4.50 P 0.070 0.070 0.070 0.092 -0.019 23 1 1 0
27JUN25 4.60 P 0.000 0.000 0.000 0.122 -0.023 23 0 0 0
27JUN25 4.70 P 0.000 0.000 0.000 0.158 -0.027 23 0 0 0
27JUN25 4.80 P 0.000 0.000 0.000 0.201 -0.029 23 0 0 0
27JUN25 4.90 P 0.000 0.000 0.000 0.249 -0.033 23 0 0 0
27JUN25 5.00 P 0.000 0.000 0.000 0.304 -0.036 23 0 0 0
27JUN25 5.25 P 0.000 0.000 0.000 0.464 -0.045 22 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.654 -0.072 21 0 0 0
27JUN25 5.75 P 0.000 0.000 0.000 0.891 -0.055 24 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 1.123 -0.057 24 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 1.362 -0.059 24 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.607 -0.059 24 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 1.853 -0.059 24 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 2.100 -0.059 24 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 2.348 -0.059 27 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 2.595 -0.060 0 0 0 0
27JUN25 7.75 P 0.000 0.000 0.000 2.843 -0.059 0 0 0 0
29SEP25 2.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP25 2.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP25 2.40 P 0.000 0.000 0.000 0.001 0.000 36 0 1 0
29SEP25 2.50 P 0.000 0.000 0.000 0.001 0.000 34 0 185 0
29SEP25 2.60 P 0.000 0.000 0.000 0.001 0.000 32 0 31 0
29SEP25 2.70 P 0.000 0.000 0.000 0.001 0.000 30 0 37 0
29SEP25 2.80 P 0.000 0.000 0.000 0.001 0.000 29 0 86 0
29SEP25 2.90 P 0.000 0.000 0.000 0.001 0.000 27 0 2 0
29SEP25 3.00 P 0.000 0.000 0.000 0.001 0.000 25 0 8 0
29SEP25 3.10 P 0.000 0.000 0.000 0.001 0.000 24 0 20 0
29SEP25 3.20 P 0.000 0.000 0.000 0.002 0.000 24 0 29 0
29SEP25 3.30 P 0.000 0.000 0.000 0.003 -0.001 24 0 461 0
29SEP25 3.40 P 0.000 0.000 0.000 0.005 -0.001 24 0 444 0
29SEP25 3.50 P 0.000 0.000 0.000 0.007 -0.003 24 0 152 0
29SEP25 3.60 P 0.000 0.000 0.000 0.011 -0.004 24 0 185 0
29SEP25 3.70 P 0.000 0.000 0.000 0.017 -0.004 24 0 25 0
29SEP25 3.80 P 0.000 0.000 0.000 0.024 -0.006 24 0 1,657 0
29SEP25 3.90 P 0.000 0.000 0.000 0.033 -0.008 24 0 1,805 0
29SEP25 4.00 P 0.000 0.000 0.000 0.046 -0.009 24 0 43 0
29SEP25 4.10 P 0.000 0.000 0.000 0.061 -0.011 24 0 0 0
29SEP25 4.20 P 0.000 0.000 0.000 0.079 -0.015 24 0 0 0
29SEP25 4.30 P 0.073 0.073 0.073 0.103 -0.015 24 30 30 +30
29SEP25 4.40 P 0.000 0.000 0.000 0.130 -0.018 24 0 0 0
29SEP25 4.50 P 0.000 0.000 0.000 0.160 -0.023 24 0 0 0
29SEP25 4.60 P 0.000 0.000 0.000 0.197 -0.023 24 0 0 0
29SEP25 4.70 P 0.000 0.000 0.000 0.237 -0.028 24 0 0 0
29SEP25 4.80 P 0.000 0.000 0.000 0.282 -0.030 24 0 0 0
29SEP25 4.90 P 0.000 0.000 0.000 0.332 -0.034 24 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.386 -0.037 24 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.544 -0.043 24 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.726 -0.047 24 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 0.928 -0.052 24 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 1.147 -0.055 24 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.377 -0.056 24 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 1.615 -0.057 24 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 1.857 -0.058 24 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 2.102 -0.058 24 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 2.349 -0.058 25 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 2.596 -0.059 25 0 0 0
29SEP25 7.75 P 0.000 0.000 0.000 2.843 -0.059 0 0 0 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 -0.001 23 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.002 -0.001 23 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.004 -0.001 24 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.006 -0.002 24 0 4 0
30DEC25 3.30 P 0.000 0.000 0.000 0.009 -0.003 24 0 2 0
30DEC25 3.40 P 0.000 0.000 0.000 0.013 -0.003 24 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.019 -0.004 24 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.026 -0.005 24 0 123 0
30DEC25 3.70 P 0.000 0.000 0.000 0.035 -0.006 24 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.046 -0.008 24 0 82 0
30DEC25 3.90 P 0.000 0.000 0.000 0.059 -0.011 24 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.076 -0.011 24 0 87 0
30DEC25 4.10 P 0.000 0.000 0.000 0.096 -0.014 24 0 74 0
30DEC25 4.20 P 0.000 0.000 0.000 0.119 -0.015 24 0 0 0
30DEC25 4.30 P 0.000 0.000 0.000 0.145 -0.019 24 0 72 0
30DEC25 4.40 P 0.000 0.000 0.000 0.175 -0.021 24 0 0 0
30DEC25 4.50 P 0.000 0.000 0.000 0.209 -0.024 24 0 0 0
30DEC25 4.60 P 0.000 0.000 0.000 0.247 -0.025 24 0 0 0
30DEC25 4.70 P 0.000 0.000 0.000 0.289 -0.028 24 0 0 0
30DEC25 4.80 P 0.000 0.000 0.000 0.335 -0.030 24 0 0 0
30DEC25 4.90 P 0.000 0.000 0.000 0.385 -0.034 24 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.439 -0.035 24 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.590 -0.042 24 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.765 -0.047 24 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 0.959 -0.051 24 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.169 -0.054 24 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.392 -0.056 24 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.624 -0.057 24 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.862 -0.059 24 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.105 -0.059 24 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.350 -0.059 24 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.596 -0.059 24 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.843 -0.060 24 0 0 0
30MAR26 3.40 P 0.000 0.000 0.000 0.024 -0.004 24 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.032 -0.005 24 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.041 -0.008 24 0 2 0
30MAR26 3.70 P 0.000 0.000 0.000 0.053 -0.008 24 0 0 0
30MAR26 3.80 P 0.000 0.000 0.000 0.067 -0.011 24 0 4 0
30MAR26 3.90 P 0.000 0.000 0.000 0.084 -0.011 24 0 1 0
30MAR26 4.00 P 0.000 0.000 0.000 0.103 -0.014 24 0 40 0
30MAR26 4.10 P 0.000 0.000 0.000 0.126 -0.015 24 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.151 -0.018 24 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.181 -0.018 24 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.212 -0.023 24 0 0 0
30MAR26 4.50 P 0.000 0.000 0.000 0.248 -0.024 24 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.286 -0.028 24 0 190 0
30MAR26 4.70 P 0.000 0.000 0.000 0.330 -0.029 24 0 190 0
30MAR26 4.80 P 0.000 0.000 0.000 0.376 -0.031 24 0 160 0
30MAR26 4.90 P 0.000 0.000 0.000 0.426 -0.034 24 0 160 0
30MAR26 5.00 P 0.000 0.000 0.000 0.480 -0.034 24 0 0 0
30MAR26 5.25 P 0.000 0.000 0.000 0.629 -0.040 24 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.798 -0.045 24 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.986 -0.049 24 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.190 -0.052 24 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.406 -0.056 24 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.633 -0.057 24 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.868 -0.058 24 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.108 -0.058 24 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.351 -0.059 24 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.596 -0.059 24 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.843 -0.060 25 0 0 0
TOTAL PUT 431 22,169 +262