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 18 MAR 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 911 610 301 19,684 9,798 9,886 23
AAC AAC TECH (02018) 613 371 242 21,607 11,544 10,063 65
ACC ANHUI CONCH (00914) 1,029 564 465 22,301 11,282 11,019 42
AIA AIA (01299) 6,378 4,290 2,088 198,496 105,920 92,576 33
AIR AIR CHINA (00753) 372 297 75 39,950 19,108 20,842 56
ALB BABA (09988) 112,534 63,896 48,638 1,833,164 824,490 1,008,674 54
ALC ALUMINUM CORP OF CHINA (02600) 1,521 1,182 339 16,706 7,856 8,850 57
ALH ALI HEALTH (00241) 1,107 887 220 90,653 52,809 37,844 72
AMC CAM CSI300 (03188) 1,411 783 628 16,879 8,978 7,901 23
ANA ANTA SPORTS (02020) 10,701 9,196 1,505 125,680 62,629 63,051 59
BCM BANK OF COMM CO LTD (03328) 541 208 333 26,906 10,969 15,937 29
BEA BANK OF EAST ASIA (00023) 55 55 0 5,869 2,130 3,739 27
BIU BIDU (09888) 92,123 58,605 33,518 555,114 260,094 295,020 72
BLI BILIBILI (09626) 3,741 2,307 1,434 183,057 105,583 77,474 71
BOC BOC HK (HLDGS) LTD (02388) 702 226 476 33,856 18,138 15,718 28
BUD BUD APAC (01876) 789 513 276 18,679 7,790 10,889 44
BYD BYD COMPANY (01211) 11,450 6,836 4,614 171,878 66,369 105,509 53
BYE BYD ELECTRONIC (00285) 505 262 243 17,451 6,971 10,480 72
CCC CHINA COMM CONS (01800) 3,805 1,755 2,050 47,987 27,415 20,572 30
CCE CHINA COAL (01898) 651 351 300 28,561 14,386 14,175 37
CDA CHINA CINDA (01359) 227 117 110 7,907 4,314 3,593 76
CGN CGN POWER (01816) 83 78 5 11,867 7,623 4,244 23
CHQ CHINA HONGQIAO (01378) 465 311 154 508 336 172 53
CHT CHINA MOBILE LTD (00941) 7,619 3,197 4,422 216,139 97,156 118,983 23
CHU CHINA UNICOM LTD (00762) 3,133 2,566 567 55,348 31,390 23,958 64
CIT CITIC (00267) 1,332 607 725 24,245 12,324 11,921 38
CKH CKH HOLDINGS (00001) 15,030 5,943 9,087 89,852 44,980 44,872 45
CKP CK ASSET (01113) 1,666 786 880 18,971 11,238 7,733 37
CLI CHINA LIFE INSURANCE (02628) 7,980 5,786 2,194 290,056 169,825 120,231 49
CLP CLP HOLDINGS LTD (00002) 573 322 251 12,979 4,536 8,443 14
CMB CM BANK (03968) 3,351 761 2,590 189,495 86,111 103,384 44
CNC CNOOC LTD (00883) 5,488 3,013 2,475 293,504 122,671 170,833 24
COG COUNTRY GARDEN (02007) 19 13 6 6,037 3,949 2,088 110
COL CHINA OVERSEAS (00688) 1,127 848 279 87,772 48,324 39,448 45
COS COSCO SHIP HOLD (01919) 1,321 1,056 265 10,985 5,821 5,164 36
CPA CATHAY PACIFIC AIRWAYS (00293) 1,899 1,348 551 24,158 15,286 8,872 39
CPC CHINA PETROL & CHEM COR (00386) 3,438 1,648 1,790 365,534 156,574 208,960 26
CPI CPIC (02601) 478 199 279 19,439 8,708 10,731 59
CRC CHINA RAIL CONS (01186) 367 116 251 50,772 37,058 13,714 23
CRG CHINA RAILWAY (00390) 599 467 132 23,632 11,560 12,072 31
CRL CHINA RES LAND (01109) 2,590 1,136 1,454 123,500 69,091 54,409 49
CRP CHINA RES POWER (00836) 851 481 370 1,005 548 457 28
CSA CSOP A50 ETF (02822) 591 518 73 16,318 8,062 8,256 21
CSE CHINA SHENHUA (01088) 2,819 2,137 682 61,231 27,252 33,979 31
CSP CSPC PHARMA (01093) 14,978 7,984 6,994 115,187 60,602 54,585 44
CTB CITIC BANK (00998) 697 430 267 20,722 10,107 10,615 31
CTC CHINA TELECOM CORP LTD (00728) 1,553 1,147 406 73,965 32,386 41,579 46
CTS CITIC SEC (06030) 641 531 110 42,238 29,326 12,912 55
DFM DONGFENG GROUP (00489) 173 129 44 17,074 11,283 5,791 81
EVG EVERGRANDE (03333) 0 0 0 0 0 0 71
GAC GAC GROUP (02238) 133 42 91 5,298 2,275 3,023 41
GAH GEELY AUTO (00175) 909 542 367 52,914 26,351 26,563 62
GHL XINYI GLASS (00868) 473 305 168 8,445 4,118 4,327 45
GJA HAI CAP. ADJ. (02611) 19 19 0 4,471 2,319 2,152 51
GLI GANFENG LITHIUM (01772) 4,550 1,186 3,364 32,855 14,919 17,936 74
GLX GALAXY ENT (00027) 1,522 524 998 46,153 23,060 23,093 44
GWM GWMOTOR (02333) 4,475 3,892 583 83,029 46,420 36,609 64
HCF HSCEI ETF (02828) 881 600 281 36,331 18,849 17,482 32
HDO HAIDILAO (06862) 454 338 116 24,056 12,520 11,536 72
HEH POWER ASSETS (00006) 903 255 648 8,911 2,586 6,325 23
HES HAIER SMART HOME (06690) 103 61 42 352 199 153 45
HEX HK EXCHANGES & CLEARING (00388) 41,404 27,517 13,887 794,062 440,355 353,707 47
HGN HENGAN INT'L (01044) 249 134 115 7,761 3,061 4,700 41
HKB HSBC HOLDINGS PLC (00005) 15,218 5,380 9,838 310,757 91,292 219,465 27
HKC HKB (ADJ-A) (00005) 11 5 6 23,694 5,051 18,643 26
HKG HONG KONG & CHINA GAS (00003) 1,424 904 520 34,496 15,791 18,705 24
HLD HENDERSON LAND DEV LTD (00012) 860 541 319 8,891 4,524 4,367 35
HNP HUANENG POWER INT INC (00902) 1,281 931 350 63,021 39,082 23,939 45
HOS HUA HONG SEMI (01347) 298 129 169 316 111 205 71
HSB HANG SENG BANK LTD (00011) 2,198 1,339 859 49,905 14,294 35,611 23
INB INNOVENT BIO (01801) 74 52 22 9,291 4,539 4,752 69
JDC JD (09618) 13,898 8,444 5,454 315,762 128,583 187,179 64
JDH JD HEALTH (06618) 1,009 850 159 30,592 16,247 14,345 55
JXC JIANGXI COPPER (00358) 3,704 3,089 615 29,166 17,446 11,720 49
KDS KINGDEE INT'L (00268) 2,297 2,058 239 12,446 7,071 5,375 84
KLE KUNLUN ENERGY (00135) 561 83 478 4,528 1,041 3,487 37
KSO KINGSOFT (03888) 864 550 314 33,580 22,383 11,197 63
KST KUAISHOU (01024) 22,925 15,403 7,522 384,556 207,124 177,432 71
LAU LI AUTO (02015) 19,336 9,941 9,395 150,370 72,843 77,527 65
LEN LENOVO GROUP (00992) 492 338 154 73,087 29,826 43,261 59
LNI LI NING (02331) 2,769 1,650 1,119 123,297 59,099 64,198 68
LNK LINK REIT (00823) 1,672 944 728 48,805 23,662 25,143 24
MDG MIDEA GROUP (00300) 1,508 864 644 1,399 464 935 52
MEN MENGNIU DAIRY (02319) 1,355 812 543 32,492 14,003 18,489 56
MET MEITUAN DIANPING (03690) 21,470 15,092 6,378 559,417 278,515 280,902 70
MGA MGM (ADJ-A) (02282) 0 0 0 165 153 12 43
MGM MGM CHINA (02282) 553 543 10 6,543 4,062 2,481 43
MIU XIAOMI (01810) 90,465 50,983 39,482 855,444 434,288 421,156 73
MOL CMOC (03993) 127 97 30 1,352 680 672 52
MSB MINSHENG BANK (01988) 107 7 100 4,955 2,371 2,584 29
MTR MTR CORPORATION LTD (00066) 689 479 210 15,817 8,474 7,343 23
NBM CNBM (03323) 615 406 209 58,603 33,428 25,175 60
NCL NCI (01336) 511 337 174 20,157 9,928 10,229 62
NFU NONGFU SPRING (09633) 293 178 115 12,250 5,596 6,654 58
NTE NTES (09999) 4,579 2,376 2,203 68,507 32,353 36,154 42
NWD NEW WORLD DEV CO LTD (00017) 6,702 3,085 3,617 69,332 30,350 38,982 69
ORT NEW ORIENTAL (09901) 165 63 102 1,674 851 823 57
PAI PING AN INSURANCE LTD (02318) 65,542 50,839 14,703 1,256,985 669,745 587,240 56
PEC PETROCHINA CO LTD (00857) 33,498 14,403 19,095 437,792 219,276 218,516 28
PEN XPENG (09868) 7,746 4,937 2,809 142,796 72,467 70,329 97
PHA PHT (ADJ-A) (01833) 0 0 0 2,867 822 2,045 58
PHT PA GOODDOCTOR (01833) 300 279 21 46,053 19,856 26,197 59
PIC PICC P&C (02328) 1,266 930 336 21,146 11,384 9,762 38
PIN PICC GROUP (01339) 90 79 11 6,921 3,986 2,935 43
SAN SANDS CHINA LTD (01928) 4,157 2,507 1,650 145,326 75,620 69,706 43
SBO SINO BIOPHARM (01177) 389 287 102 11,555 6,410 5,145 56
SET SENSETIME (00020) 129 88 41 9,931 4,743 5,188 88
SHK SUN HUNG KAI PPT LTD (00016) 1,247 754 493 20,830 10,477 10,353 27
SHL XINYI SOLAR (00968) 1,331 687 644 23,188 10,270 12,918 56
SHZ SHENZHOU INTL (02313) 246 140 106 10,902 4,508 6,394 63
SMC SMIC (00981) 4,456 2,846 1,610 72,150 32,028 40,122 70
SNO SUNNY OPT (02382) 1,119 592 527 29,712 14,834 14,878 72
SNP SINOPHARM (01099) 167 39 128 5,646 2,322 3,324 35
SUN SUNAC (01918) 500 248 252 43,778 36,934 6,844 132
SWA SWIRE PACIFIC LTD 'A' (00019) 184 87 97 5,977 3,015 2,962 29
TCH TENCENT HOLDINGS LTD (00700) 136,676 84,147 52,529 2,577,136 1,288,140 1,288,996 67
TIC TECHTRONIC IND (00669) 602 387 215 13,521 5,471 8,050 39
TRF TRACKER FUND OF HK (02800) 3,491 2,507 984 25,885 16,619 9,266 29
TRP TRIP.COM (09961) 3,532 1,902 1,630 55,451 26,371 29,080 50
VNK CHINA VANKE (02202) 999 751 248 116,349 52,611 63,738 67
WEB WB (09898) 64 35 29 1,945 352 1,593 57
WEC WEB (ADJ-B) (09898) 0 0 0 14 0 14 57
WHC WHG (ADJ-A) (00288) 0 0 0 2,672 1,504 1,168 45
WHG WH GROUP (00288) 59 32 27 249 112 137 43
WHL THE WHARF (HLDGS) LTD (00004) 69 2 67 2,738 938 1,800 38
WWC WANT WANT CHINA (00151) 59 10 49 4,878 2,424 2,454 37
WXB WUXI BIO (02269) 11,075 5,897 5,178 194,891 98,453 96,438 78
XAB ABC ($0.001) (01288) 587 222 365 35,993 13,591 22,402 27
XBC BANK OF CHINA ($0.001) (03988) 34,415 10,356 24,059 762,396 326,845 435,551 25
XCC CCB ($0.001) (00939) 18,970 10,112 8,858 875,371 364,536 510,835 26
XIC ICBC ($0.001) (01398) 5,374 2,170 3,204 796,972 286,470 510,502 26
XPB PSBC ($0.001) (01658) 670 325 345 15,551 5,204 10,347 29
XTA CHINA TOWER ($0.001) (AD(00788) 537 157 380 16,514 11,427 5,087 30
XTW CHINA TOWER ($0.001) (00788) 4,765 2,668 2,097 20,152 14,335 5,817 30
YZB YZC (ADJ-B) (01171) 0 0 0 550 381 169 40
YZC YANKUANG ENERGY (01171) 1,081 528 553 28,316 14,412 13,904 39
ZAO ZA ONLINE (06060) 574 327 247 13,960 7,532 6,428 78
ZJM ZIJIN MINING GROUP (02899) 10,170 8,582 1,588 55,819 26,667 29,152 48
ZSH ZHONGSHENG HLDG (00881) 1,368 1,118 250 7,333 2,765 4,568 68
TOTAL 965,636 572,214 393,422 18,182,434 8,741,114 9,441,320
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 15,005 3.40 37 3.31 3.11 25,153 +0.31 +10.03
C TCH 28MAR25 600.00 9,074 4.25 59 4.95 3.34 31,561 +1.55 +57.41
P PEC 29SEP25 5.00 8,672 0.14 30 0.14 0.14 12,273 -0.01 -6.67
C MIU 28MAR25 60.00 7,325 1.85 73 2.05 1.56 15,206 +0.36 +24.16
C BIU 28MAR25 100.00 6,095 5.95 59 6.11 2.53 16,933 +5.32 +844.44
C PEC 29SEP25 6.00 5,375 0.51 28 0.45 0.45 22,329 +0.03 +6.25
P XBC 28MAR25 4.30 5,375 0.001 25 0.003 0.002 15,153 -0.002 -66.667
P MIU 28MAR25 55.00 5,079 1.58 73 2.30 1.56 7,895 -0.92 -36.80
P PEC 29SEP25 6.00 5,002 0.54 30 0.58 0.58 14,324 -0.05 -8.47
P BIU 29SEP25 80.00 5,001 3.58 46 3.46 3.46 7,508 -1.52 -29.80
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C BIU 21MAR25 107.50 652 1.21 73 1.40 0.64 384 +1.20 +12,000.00
C MDG 28MAR25 85.00 27 1.10 52 1.16 0.78 27 +1.09 +10,900.00
C BIU 21MAR25 105.00 935 2.05 74 2.29 1.00 448 +2.03 +10,150.00
C BIU 28MAR25 115.00 1,198 0.84 61 1.23 0.56 1,921 +0.83 +8,300.00
C BIU 21MAR25 110.00 570 0.67 73 0.99 0.14 445 +0.66 +6,600.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C XTA 28MAR25 13.00 0 0.001 30 0.000 0.000 678 -0.029 -96.667
C XTW 28MAR25 13.00 0 0.001 30 0.000 0.000 878 -0.028 -96.552
P JDC 21MAR25 152.50 1 0.01 63 0.15 0.15 44 -0.26 -96.30
P ALB 21MAR25 127.50 214 0.02 55 0.18 0.11 460 -0.49 -96.08
P BIU 21MAR25 87.50 140 0.02 77 0.12 0.09 263 -0.49 -96.08
* 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$ 14.10
28MAR25 8.00 C 0.00 0.00 0.00 6.11 +0.02 119 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 5.86 +0.02 110 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 5.61 +0.02 101 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 5.36 +0.02 92 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 5.11 +0.02 79 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.86 +0.02 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 4.61 +0.02 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 4.36 +0.02 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 4.11 +0.02 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 3.61 +0.02 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 3.11 +0.02 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
28MAR25 12.50 C 1.55 1.55 1.55 1.61 -0.01 0 1 102 -1
28MAR25 13.00 C 1.09 1.10 1.09 1.10 0.00 0 4 144 0
28MAR25 13.50 C 0.00 0.00 0.00 0.63 +0.01 18 0 589 0
28MAR25 14.00 C 0.29 0.29 0.29 0.27 -0.01 22 64 514 -150
28MAR25 14.50 C 0.11 0.11 0.11 0.08 -0.01 23 4 203 +4
28MAR25 15.00 C 0.06 0.06 0.04 0.02 0.00 25 290 552 +185
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 59 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 158 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 175 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 135 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 208 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 54 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 8 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 192 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 79 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 113 0 65 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 123 0 24 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 5.64 +0.02 51 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 5.39 +0.02 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 5.14 +0.02 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.89 +0.02 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.64 +0.02 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 4.39 +0.01 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 4.15 +0.02 41 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.65 +0.02 33 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 2.16 +0.02 22 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 1.18 +0.02 16 0 2 0
29APR25 13.50 C 0.00 0.00 0.00 0.77 -0.01 18 0 108 0
29APR25 14.00 C 0.00 0.00 0.00 0.45 -0.01 19 0 111 0
29APR25 14.50 C 0.00 0.00 0.00 0.25 -0.01 20 0 4 0
29APR25 15.00 C 0.19 0.19 0.18 0.11 -0.01 20 21 331 +21
29APR25 15.50 C 0.13 0.13 0.13 0.05 0.00 20 1 39 0
29APR25 16.00 C 0.00 0.00 0.00 0.02 0.00 21 0 17 0
29APR25 16.50 C 0.05 0.05 0.05 0.01 0.00 22 15 159 +15
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 202 0
29APR25 17.50 C 0.02 0.02 0.02 0.01 0.00 29 1 11 +1
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29APR25 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 5.67 +0.02 44 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 5.42 +0.02 37 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 5.17 +0.02 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.92 +0.02 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.67 +0.01 0 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.43 +0.02 33 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 4.18 +0.02 28 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 3.19 +0.02 23 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 2.21 +0.02 20 0 15 0
29MAY25 12.50 C 0.00 0.00 0.00 1.71 0.00 15 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 1.27 -0.01 17 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.90 0.00 19 0 12 0
29MAY25 14.00 C 0.00 0.00 0.00 0.60 0.00 19 0 2 0
29MAY25 14.50 C 0.00 0.00 0.00 0.39 -0.01 20 0 7 0
29MAY25 15.00 C 0.00 0.00 0.00 0.23 -0.01 20 0 4 0
29MAY25 15.50 C 0.21 0.21 0.20 0.13 0.00 20 181 181 +181
29MAY25 16.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 6.19 +0.02 39 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.94 +0.02 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 5.69 +0.02 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 5.45 +0.02 36 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 5.20 +0.02 29 0 1 0
27JUN25 9.25 C 0.00 0.00 0.00 4.95 +0.02 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.70 +0.01 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 4.46 +0.02 27 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 4.21 +0.02 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.72 +0.02 24 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 3.23 +0.02 23 0 50 0
27JUN25 11.50 C 0.00 0.00 0.00 2.74 +0.02 20 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 2.27 +0.02 21 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 1.77 0.00 16 0 2 0
27JUN25 13.00 C 0.00 0.00 0.00 1.37 0.00 18 0 1 0
27JUN25 13.50 C 0.00 0.00 0.00 1.03 +0.03 20 0 114 0
27JUN25 14.00 C 0.70 0.72 0.70 0.74 +0.02 20 8 528 -8
27JUN25 14.50 C 0.00 0.00 0.00 0.51 +0.01 20 0 244 0
27JUN25 15.00 C 0.00 0.00 0.00 0.35 +0.01 21 0 1,361 0
27JUN25 15.50 C 0.00 0.00 0.00 0.22 +0.01 21 0 34 0
27JUN25 16.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 109 0
27JUN25 16.50 C 0.15 0.15 0.15 0.08 +0.01 21 20 266 0
27JUN25 17.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 610 0
27JUN25 17.50 C 0.00 0.00 0.00 0.03 0.00 22 0 484 0
27JUN25 18.00 C 0.00 0.00 0.00 0.02 0.00 23 0 52 0
27JUN25 18.50 C 0.00 0.00 0.00 0.01 0.00 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 26 0 36 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 112 0
27JUN25 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 203 0
27JUN25 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 24 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
27JUN25 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27JUN25 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 6.27 +0.02 25 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 6.02 +0.01 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 5.78 +0.02 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 5.54 +0.02 27 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.29 +0.02 0 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 5.05 +0.02 24 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.80 +0.02 0 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.56 +0.02 21 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 4.32 +0.02 22 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.84 +0.02 21 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.37 +0.02 21 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.91 +0.02 21 0 1 0
29SEP25 12.00 C 0.00 0.00 0.00 2.47 +0.01 21 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.00 0.00 18 0 15 0
29SEP25 13.00 C 0.00 0.00 0.00 1.64 0.00 19 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 1.32 0.00 20 0 30 0
29SEP25 14.00 C 0.00 0.00 0.00 1.04 0.00 20 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.81 0.00 20 0 90 0
29SEP25 15.00 C 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.48 -0.01 21 0 15 0
29SEP25 16.00 C 0.00 0.00 0.00 0.35 -0.01 21 0 39 0
29SEP25 16.50 C 0.00 0.00 0.00 0.25 -0.01 21 0 2 0
29SEP25 17.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 22 0
29SEP25 17.50 C 0.00 0.00 0.00 0.13 0.00 21 0 55 0
29SEP25 18.00 C 0.00 0.00 0.00 0.09 0.00 21 0 27 0
29SEP25 18.50 C 0.00 0.00 0.00 0.06 0.00 21 0 30 0
29SEP25 19.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 202 0
29SEP25 19.50 C 0.00 0.00 0.00 0.03 0.00 21 0 30 0
29SEP25 20.00 C 0.00 0.00 0.00 0.02 0.00 21 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 5.84 +0.01 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.60 +0.02 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.36 +0.02 21 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.12 +0.02 22 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.88 +0.02 22 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.64 +0.02 21 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.40 +0.01 21 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 3.94 +0.02 22 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.48 +0.01 21 0 50 0
30DEC25 11.50 C 0.00 0.00 0.00 3.04 0.00 21 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 2.63 0.00 21 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.18 0.00 19 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.84 0.00 20 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.53 -0.01 20 0 44 0
30DEC25 14.00 C 0.00 0.00 0.00 1.26 -0.01 21 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 1.03 -0.01 21 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.82 -0.01 21 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.65 -0.03 21 0 7 0
30DEC25 16.00 C 0.00 0.00 0.00 0.53 -0.02 21 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.43 -0.01 22 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.33 -0.01 22 0 40 0
30DEC25 17.50 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.11 0.00 22 0 7 0
30DEC25 19.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 20 0
30MAR26 8.75 C 0.00 0.00 0.00 5.60 +0.02 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.36 +0.02 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.12 +0.02 20 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.88 +0.01 20 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.65 +0.02 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.41 +0.01 21 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.95 +0.01 21 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.51 +0.01 21 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.09 +0.01 21 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.69 0.00 21 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.26 0.00 19 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.93 -0.01 20 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.64 -0.01 20 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.38 -0.02 20 0 11 0
30MAR26 14.50 C 0.00 0.00 0.00 1.15 -0.02 21 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.96 -0.01 21 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.79 -0.02 21 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.64 -0.02 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.45 -0.02 21 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.36 -0.02 21 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.28 -0.02 21 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
TOTAL CALL 610 9,798 +248
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 143 0 28 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 470 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 73 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 69 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 244 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 277 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 280 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 335 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 380 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 389 0
28MAR25 13.50 P 0.03 0.03 0.02 0.03 -0.01 22 76 776 0
28MAR25 14.00 P 0.15 0.17 0.15 0.17 -0.02 23 117 262 +115
28MAR25 14.50 P 0.00 0.00 0.00 0.48 -0.03 25 0 180 0
28MAR25 15.00 P 0.00 0.00 0.00 0.93 -0.03 30 0 141 0
28MAR25 15.50 P 0.00 0.00 0.00 1.42 -0.01 38 0 23 0
28MAR25 16.00 P 0.00 0.00 0.00 1.90 -0.02 0 0 1 0
28MAR25 16.50 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 3.90 -0.02 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.40 -0.02 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 4.90 -0.02 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.40 -0.02 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 5.90 -0.02 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 6.90 -0.02 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 7.90 -0.02 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 8.90 -0.02 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 9.90 -0.02 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 10.90 -0.02 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 11.90 -0.02 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 182 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 377 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 115 0
29APR25 12.00 P 0.01 0.01 0.01 0.01 0.00 24 8 262 0
29APR25 12.50 P 0.00 0.00 0.00 0.02 0.00 22 0 265 0
29APR25 13.00 P 0.04 0.04 0.03 0.05 0.00 20 18 228 +14
29APR25 13.50 P 0.13 0.13 0.13 0.14 -0.01 20 3 125 +3
29APR25 14.00 P 0.32 0.32 0.32 0.32 -0.02 20 50 64 +50
29APR25 14.50 P 0.00 0.00 0.00 0.60 -0.03 20 0 28 0
29APR25 15.00 P 0.00 0.00 0.00 0.99 -0.03 22 0 36 0
29APR25 15.50 P 0.00 0.00 0.00 1.45 -0.02 25 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 3.90 -0.02 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 4.40 -0.02 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 4.90 -0.02 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 5.40 -0.02 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 5.90 -0.02 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 136 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 36 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 23 0 20 0
29MAY25 12.00 P 0.02 0.02 0.02 0.01 -0.01 19 9 9 +9
29MAY25 12.50 P 0.00 0.00 0.00 0.05 0.00 21 0 31 0
29MAY25 13.00 P 0.00 0.00 0.00 0.11 0.00 20 0 74 0
29MAY25 13.50 P 0.00 0.00 0.00 0.23 -0.01 20 0 261 0
29MAY25 14.00 P 0.42 0.42 0.42 0.43 -0.02 20 20 121 +19
29MAY25 14.50 P 0.00 0.00 0.00 0.71 -0.02 21 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.06 -0.03 21 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 1.49 -0.02 23 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.90 -0.02 0 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.40 -0.02 0 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.90 -0.02 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 5.40 -0.02 0 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 5.90 -0.02 0 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 45 0 45 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 99 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 37 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 27 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 0.01 0.00 19 0 20 0
27JUN25 12.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 600 0
27JUN25 12.50 P 0.00 0.00 0.00 0.08 0.00 20 0 185 0
27JUN25 13.00 P 0.00 0.00 0.00 0.17 0.00 20 0 183 0
27JUN25 13.50 P 0.00 0.00 0.00 0.31 -0.01 21 0 17 0
27JUN25 14.00 P 0.00 0.00 0.00 0.52 -0.01 21 0 224 0
27JUN25 14.50 P 0.00 0.00 0.00 0.81 0.00 22 0 47 0
27JUN25 15.00 P 0.00 0.00 0.00 1.15 0.00 22 0 39 0
27JUN25 15.50 P 0.00 0.00 0.00 1.54 -0.01 23 0 2 0
27JUN25 16.00 P 0.00 0.00 0.00 1.93 -0.01 21 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 3.90 -0.02 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 4.40 -0.02 0 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.90 -0.02 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 5.40 -0.02 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 5.90 -0.02 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 6.90 -0.02 0 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 7.90 -0.02 0 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 8.90 -0.02 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 9.90 -0.02 0 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 10.90 -0.02 0 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 11.90 -0.02 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 0.00 0.00 0.00 0.01 0.00 25 0 10 0
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 0.00 22 0 20 0
29SEP25 10.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.04 0.00 22 0 1 0
29SEP25 11.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 1 0
29SEP25 12.00 P 0.00 0.00 0.00 0.13 0.00 21 0 15 0
29SEP25 12.50 P 0.00 0.00 0.00 0.21 -0.01 21 0 210 0
29SEP25 13.00 P 0.00 0.00 0.00 0.34 -0.01 21 0 3 0
29SEP25 13.50 P 0.00 0.00 0.00 0.51 -0.02 21 0 21 0
29SEP25 14.00 P 0.00 0.00 0.00 0.72 -0.03 21 0 50 0
29SEP25 14.50 P 0.00 0.00 0.00 0.99 -0.02 21 0 50 0
29SEP25 15.00 P 0.00 0.00 0.00 1.31 -0.02 22 0 2 0
29SEP25 15.50 P 0.00 0.00 0.00 1.67 -0.03 22 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.01 -0.03 21 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 2.44 -0.03 20 0 36 0
29SEP25 17.00 P 0.00 0.00 0.00 2.91 -0.02 21 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 3.90 -0.02 0 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 4.40 -0.02 0 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 4.90 -0.02 0 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.40 -0.02 0 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 5.90 -0.02 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 6.90 -0.02 0 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 7.90 -0.02 0 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 8.90 -0.02 0 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 9.90 -0.02 0 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 10.90 -0.02 0 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 11.90 -0.02 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 0.00 22 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 282 0
30DEC25 11.50 P 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.27 -0.01 22 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.39 -0.02 22 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.55 -0.02 22 0 51 0
30DEC25 13.50 P 0.00 0.00 0.00 0.75 -0.02 22 0 55 0
30DEC25 14.00 P 0.00 0.00 0.00 0.98 -0.03 22 0 57 0
30DEC25 14.50 P 0.00 0.00 0.00 1.25 -0.03 22 0 34 0
30DEC25 15.00 P 0.00 0.00 0.00 1.55 -0.03 22 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.89 -0.03 23 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.19 -0.03 21 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.58 -0.03 21 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.00 -0.02 22 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.44 -0.02 22 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 3.91 -0.02 22 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.40 -0.02 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.90 -0.02 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.40 -0.02 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.90 -0.02 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 0.01 0.00 20 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 0.00 22 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.23 -0.02 21 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.34 -0.02 22 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.48 -0.02 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.65 -0.02 22 0 2 0
30MAR26 13.50 P 0.00 0.00 0.00 0.85 -0.03 22 0 49 0
30MAR26 14.00 P 0.00 0.00 0.00 1.08 -0.04 22 0 20 0
30MAR26 14.50 P 0.00 0.00 0.00 1.35 -0.04 22 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 1.65 -0.04 22 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.99 -0.03 22 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.28 -0.03 21 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.65 -0.03 21 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.05 -0.04 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.48 -0.03 21 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.93 -0.02 21 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.40 -0.03 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.90 -0.02 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.40 -0.02 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.90 -0.02 0 0 0 0
TOTAL PUT 301 9,886 +210
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 53.10
28MAR25 14.50 C 0.00 0.00 0.00 38.62 +1.20 259 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 38.12 +1.20 249 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 37.62 +1.20 240 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 37.12 +1.20 230 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 36.62 +1.20 220 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 36.12 +1.20 209 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 35.62 +1.20 196 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 35.12 +1.20 176 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 34.62 +1.20 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 34.12 +1.20 0 0 2 0
28MAR25 19.50 C 0.00 0.00 0.00 33.62 +1.20 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 33.12 +1.20 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 32.12 +1.19 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 31.12 +1.19 0 0 3 0
28MAR25 23.00 C 0.00 0.00 0.00 30.13 +1.20 172 0 5 0
28MAR25 24.00 C 0.00 0.00 0.00 29.13 +1.20 160 0 12 0
28MAR25 25.00 C 0.00 0.00 0.00 28.13 +1.20 147 0 34 0
28MAR25 26.00 C 0.00 0.00 0.00 27.13 +1.20 134 0 8 0
28MAR25 27.00 C 0.00 0.00 0.00 26.13 +1.20 115 0 999 0
28MAR25 28.00 C 0.00 0.00 0.00 25.13 +1.20 0 0 7 0
28MAR25 29.00 C 0.00 0.00 0.00 24.13 +1.19 0 0 21 0
28MAR25 30.00 C 0.00 0.00 0.00 23.13 +1.19 0 0 2 0
28MAR25 31.00 C 0.00 0.00 0.00 22.13 +1.19 0 0 8 0
28MAR25 32.00 C 0.00 0.00 0.00 21.14 +1.20 107 0 52 0
28MAR25 33.00 C 20.68 20.68 20.68 20.14 +1.20 99 1 41 -1
28MAR25 34.00 C 0.00 0.00 0.00 19.14 +1.20 90 0 25 0
28MAR25 35.00 C 0.00 0.00 0.00 18.14 +1.20 81 0 18 0
28MAR25 36.00 C 0.00 0.00 0.00 17.14 +1.20 69 0 68 0
28MAR25 37.00 C 0.00 0.00 0.00 16.14 +1.19 0 0 42 0
28MAR25 38.00 C 0.00 0.00 0.00 15.14 +1.19 0 0 44 0
28MAR25 39.00 C 0.00 0.00 0.00 14.15 +1.19 71 0 123 0
28MAR25 40.00 C 0.00 0.00 0.00 13.15 +1.18 64 0 133 0
28MAR25 41.00 C 0.00 0.00 0.00 12.16 +1.17 66 0 105 0
28MAR25 42.00 C 0.00 0.00 0.00 11.17 +1.15 64 0 332 0
28MAR25 43.00 C 0.00 0.00 0.00 10.20 +1.13 66 0 164 0
28MAR25 44.00 C 0.00 0.00 0.00 9.23 +1.09 64 0 105 0
28MAR25 45.00 C 0.00 0.00 0.00 8.29 +1.04 65 0 134 0
28MAR25 46.00 C 0.00 0.00 0.00 7.37 +0.98 64 0 61 0
28MAR25 47.00 C 0.00 0.00 0.00 6.49 +1.01 65 0 154 0
28MAR25 48.00 C 5.88 5.88 5.88 5.63 +0.93 64 1 174 +1
28MAR25 49.00 C 0.00 0.00 0.00 4.84 +0.82 64 0 141 0
28MAR25 50.00 C 4.36 4.36 4.02 4.19 +0.83 66 12 196 -12
28MAR25 52.50 C 2.62 2.98 2.53 2.65 +0.53 66 35 783 -1
28MAR25 55.00 C 1.27 1.90 1.27 1.57 +0.29 66 105 473 +89
28MAR25 57.50 C 0.94 1.22 0.93 0.84 +0.15 66 14 354 +2
28MAR25 60.00 C 0.72 0.72 0.60 0.41 +0.06 65 26 256 +10
28MAR25 62.50 C 0.42 0.42 0.42 0.19 +0.03 65 1 33 0
28MAR25 65.00 C 0.25 0.25 0.24 0.08 +0.01 65 17 54 +17
28MAR25 67.50 C 0.00 0.00 0.00 0.04 +0.01 67 0 124 0
28MAR25 70.00 C 0.00 0.00 0.00 0.02 0.00 69 0 63 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29APR25 26.00 C 0.00 0.00 0.00 27.22 +1.20 59 0 2 0
29APR25 27.00 C 0.00 0.00 0.00 26.22 +1.19 0 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 25.23 +1.20 58 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 24.24 +1.20 64 0 1 0
29APR25 30.00 C 0.00 0.00 0.00 23.24 +1.19 54 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 22.25 +1.19 58 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 21.26 +1.19 58 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 20.27 +1.19 57 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 19.29 +1.18 58 0 21 0
29APR25 35.00 C 0.00 0.00 0.00 18.31 +1.18 58 0 21 0
29APR25 36.00 C 0.00 0.00 0.00 17.33 +1.16 56 0 15 0
29APR25 37.00 C 0.00 0.00 0.00 16.37 +1.15 57 0 315 0
29APR25 38.00 C 0.00 0.00 0.00 15.42 +1.14 57 0 315 0
29APR25 39.00 C 0.00 0.00 0.00 14.48 +1.12 57 0 80 0
29APR25 40.00 C 0.00 0.00 0.00 13.56 +1.10 57 0 345 0
29APR25 41.00 C 0.00 0.00 0.00 12.65 +1.06 57 0 45 0
29APR25 42.00 C 0.00 0.00 0.00 11.77 +1.03 57 0 70 0
29APR25 43.00 C 0.00 0.00 0.00 10.92 +1.00 57 0 44 0
29APR25 44.00 C 0.00 0.00 0.00 10.09 +0.96 57 0 45 0
29APR25 45.00 C 0.00 0.00 0.00 9.30 +0.93 57 0 34 0
29APR25 46.00 C 0.00 0.00 0.00 8.54 +0.89 57 0 23 0
29APR25 47.00 C 0.00 0.00 0.00 7.81 +1.03 57 0 93 0
29APR25 48.00 C 0.00 0.00 0.00 7.01 +0.87 55 0 163 0
29APR25 49.00 C 0.00 0.00 0.00 6.32 +0.75 54 0 405 0
29APR25 50.00 C 5.97 5.97 5.84 5.75 +0.71 55 7 518 0
29APR25 52.50 C 4.82 4.82 4.28 4.59 +0.68 58 13 78 0
29APR25 55.00 C 3.50 3.62 3.42 3.42 +0.40 57 22 106 +2
29APR25 57.50 C 2.81 2.91 2.62 2.59 +0.38 58 26 268 +23
29APR25 60.00 C 2.12 2.12 2.12 1.88 +0.29 58 2 62 +2
29APR25 62.50 C 1.65 1.66 1.65 1.34 +0.21 57 4 109 +3
29APR25 65.00 C 1.30 1.30 1.30 0.94 +0.15 57 2 46 0
29APR25 67.50 C 1.04 1.13 1.04 0.65 +0.11 57 3 137 0
29APR25 70.00 C 0.83 0.83 0.80 0.45 +0.08 57 31 33 +12
29APR25 72.50 C 0.00 0.00 0.00 0.30 +0.06 57 0 3 0
29APR25 75.00 C 0.00 0.00 0.00 0.20 +0.04 57 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 0.13 +0.02 57 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 0.08 +0.01 56 0 1 0
29MAY25 30.00 C 0.00 0.00 0.00 23.35 +1.19 53 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 22.37 +1.18 53 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 21.39 +1.18 53 0 1 0
29MAY25 33.00 C 0.00 0.00 0.00 20.42 +1.17 53 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 19.46 +1.16 53 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 18.51 +1.15 53 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 17.56 +1.13 53 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 16.64 +1.12 53 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 15.72 +1.09 53 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 14.84 +1.08 53 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 13.96 +1.05 53 0 20 0
29MAY25 41.00 C 0.00 0.00 0.00 13.11 +1.02 53 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 12.29 +0.99 53 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 11.49 +0.96 53 0 17 0
29MAY25 44.00 C 0.00 0.00 0.00 10.72 +0.93 53 0 315 0
29MAY25 45.00 C 0.00 0.00 0.00 9.98 +0.90 53 0 300 0
29MAY25 46.00 C 0.00 0.00 0.00 9.26 +0.84 53 0 21 0
29MAY25 47.00 C 0.00 0.00 0.00 8.60 +0.94 53 0 15 0
29MAY25 48.00 C 0.00 0.00 0.00 7.90 +0.77 53 1 92 -1
29MAY25 49.00 C 0.00 0.00 0.00 7.32 +0.82 53 0 96 0
29MAY25 50.00 C 0.00 0.00 0.00 6.76 +0.77 53 0 207 0
29MAY25 52.50 C 0.00 0.00 0.00 5.52 +0.65 54 0 65 0
29MAY25 55.00 C 4.60 4.60 4.59 4.47 +0.51 54 30 420 +15
29MAY25 57.50 C 0.00 0.00 0.00 3.53 +0.43 54 0 15 0
29MAY25 60.00 C 0.00 0.00 0.00 2.76 +0.37 54 0 67 0
29MAY25 62.50 C 0.00 0.00 0.00 2.13 +0.30 54 0 16 0
29MAY25 65.00 C 0.00 0.00 0.00 1.63 +0.23 54 0 15 0
29MAY25 67.50 C 0.00 0.00 0.00 1.23 +0.17 54 0 15 0
29MAY25 70.00 C 0.00 0.00 0.00 0.93 +0.13 53 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 0.70 +0.13 53 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 0.51 +0.08 53 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 0.37 +0.06 53 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.27 +0.04 53 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 35.73 +1.20 0 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 35.24 +1.20 71 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 34.74 +1.20 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 34.24 +1.19 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 33.75 +1.20 63 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 33.25 +1.20 0 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 32.26 +1.20 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 31.27 +1.20 57 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 30.28 +1.20 58 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 29.29 +1.20 57 0 6 0
27JUN25 25.00 C 0.00 0.00 0.00 28.30 +1.20 56 0 15 0
27JUN25 26.00 C 0.00 0.00 0.00 27.31 +1.20 54 0 6 0
27JUN25 27.00 C 0.00 0.00 0.00 26.32 +1.19 52 0 5 0
27JUN25 28.00 C 0.00 0.00 0.00 25.34 +1.19 53 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 24.36 +1.18 53 0 9 0
27JUN25 30.00 C 0.00 0.00 0.00 23.39 +1.18 53 0 4 0
27JUN25 31.00 C 0.00 0.00 0.00 22.42 +1.17 53 0 14 0
27JUN25 32.00 C 0.00 0.00 0.00 21.46 +1.15 53 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 20.52 +1.15 53 0 7 0
27JUN25 34.00 C 19.95 19.95 19.95 19.59 +1.13 53 1 2 +1
27JUN25 35.00 C 0.00 0.00 0.00 18.67 +1.12 53 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 17.76 +1.09 53 0 11 0
27JUN25 37.00 C 0.00 0.00 0.00 16.88 +1.08 53 0 29 0
27JUN25 38.00 C 0.00 0.00 0.00 16.01 +1.05 53 0 37 0
27JUN25 39.00 C 0.00 0.00 0.00 15.17 +1.04 53 0 26 0
27JUN25 40.00 C 0.00 0.00 0.00 14.34 +0.99 53 0 10 0
27JUN25 41.00 C 0.00 0.00 0.00 13.55 +0.99 53 0 15 0
27JUN25 42.00 C 0.00 0.00 0.00 12.77 +0.94 53 0 15 0
27JUN25 43.00 C 0.00 0.00 0.00 12.04 +0.93 53 0 5 0
27JUN25 44.00 C 0.00 0.00 0.00 11.31 +0.89 53 0 15 0
27JUN25 45.00 C 0.00 0.00 0.00 10.62 +0.85 53 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 9.97 +0.84 53 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 9.32 +0.97 53 0 10 0
27JUN25 48.00 C 0.00 0.00 0.00 8.63 +0.82 52 1 36 +1
27JUN25 49.00 C 0.00 0.00 0.00 8.09 +0.80 52 0 15 0
27JUN25 50.00 C 0.00 0.00 0.00 7.57 +0.75 53 0 28 0
27JUN25 52.50 C 0.00 0.00 0.00 6.43 +0.65 54 0 16 0
27JUN25 55.00 C 0.00 0.00 0.00 5.43 +0.55 54 0 60 0
27JUN25 57.50 C 4.55 4.55 4.55 4.48 +0.48 54 15 86 +15
27JUN25 60.00 C 0.00 0.00 0.00 3.67 +0.39 54 0 37 0
27JUN25 62.50 C 0.00 0.00 0.00 2.97 +0.31 54 0 16 0
27JUN25 65.00 C 0.00 0.00 0.00 2.43 +0.30 54 0 6 0
27JUN25 67.50 C 0.00 0.00 0.00 1.96 +0.23 54 0 30 0
27JUN25 70.00 C 0.00 0.00 0.00 1.55 +0.17 53 0 1 0
27JUN25 72.50 C 0.00 0.00 0.00 1.26 +0.20 53 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.97 +0.12 53 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 0.77 +0.10 53 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.61 +0.08 53 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 33.78 +1.18 47 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 33.30 +1.19 51 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 32.33 +1.18 51 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 31.36 +1.17 50 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 30.39 +1.15 50 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 29.43 +1.14 50 0 20 0
29SEP25 25.00 C 0.00 0.00 0.00 28.48 +1.13 50 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 27.53 +1.11 50 0 2 0
29SEP25 27.00 C 0.00 0.00 0.00 26.59 +1.09 50 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 25.67 +1.08 50 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 24.74 +1.04 50 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 23.84 +1.02 50 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 22.94 +0.98 50 0 3 0
29SEP25 32.00 C 0.00 0.00 0.00 22.07 +0.97 50 0 10 0
29SEP25 33.00 C 0.00 0.00 0.00 21.20 +0.92 50 0 14 0
29SEP25 34.00 C 0.00 0.00 0.00 20.35 +0.88 50 0 30 0
29SEP25 35.00 C 0.00 0.00 0.00 19.53 +0.87 50 0 10 0
29SEP25 36.00 C 0.00 0.00 0.00 18.71 +0.80 50 0 48 0
29SEP25 37.00 C 0.00 0.00 0.00 17.92 +0.77 50 0 3 0
29SEP25 38.00 C 0.00 0.00 0.00 17.16 +0.75 50 0 12 0
29SEP25 39.00 C 0.00 0.00 0.00 16.39 +0.68 50 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 15.67 +0.65 50 0 18 0
29SEP25 41.00 C 0.00 0.00 0.00 14.97 +0.63 50 0 25 0
29SEP25 42.00 C 0.00 0.00 0.00 14.27 +0.56 50 0 43 0
29SEP25 43.00 C 0.00 0.00 0.00 13.61 +0.52 50 0 38 0
29SEP25 44.00 C 0.00 0.00 0.00 12.98 +0.52 50 0 22 0
29SEP25 45.00 C 0.00 0.00 0.00 12.35 +0.45 50 0 61 0
29SEP25 46.00 C 0.00 0.00 0.00 11.75 +0.40 50 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 11.19 +0.39 50 0 8 0
29SEP25 48.00 C 0.00 0.00 0.00 10.64 +0.37 50 0 2 0
29SEP25 49.00 C 0.00 0.00 0.00 10.08 +0.28 50 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 9.59 +0.26 50 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 8.44 +0.23 50 0 0 0
29SEP25 55.00 C 7.20 7.20 7.20 7.49 +0.27 51 1 1 0
29SEP25 57.50 C 0.00 0.00 0.00 6.40 +0.05 50 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 5.75 +0.20 51 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 4.85 +0.11 50 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 4.32 +0.04 51 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 3.75 -0.07 51 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 3.14 -0.09 50 0 1 0
29SEP25 72.50 C 0.00 0.00 0.00 2.71 -0.12 50 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 2.34 -0.13 50 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 2.01 -0.13 50 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.74 -0.13 50 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 27.94 +0.98 48 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 27.04 +0.93 48 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 26.16 +0.90 48 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 25.28 +0.86 48 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 24.43 +0.81 48 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 23.58 +0.76 48 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 22.75 +0.73 48 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 21.95 +0.67 48 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 21.14 +0.60 48 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 20.37 +0.57 48 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 19.62 +0.52 48 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 18.87 +0.45 48 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 18.15 +0.40 48 0 2 0
30DEC25 39.00 C 0.00 0.00 0.00 17.47 +0.39 48 0 8 0
30DEC25 40.00 C 0.00 0.00 0.00 16.78 +0.30 48 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 16.10 +0.23 48 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 15.48 +0.22 48 0 4 0
30DEC25 43.00 C 0.00 0.00 0.00 14.86 +0.18 48 0 2 0
30DEC25 44.00 C 0.00 0.00 0.00 14.24 +0.10 48 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 13.66 +0.05 48 0 1 0
30DEC25 46.00 C 0.00 0.00 0.00 13.12 +0.04 48 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 12.57 +0.02 48 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 12.03 -0.06 48 0 9 0
30DEC25 49.00 C 0.00 0.00 0.00 11.52 -0.12 48 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 11.06 -0.12 48 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 9.94 -0.16 48 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 8.88 -0.27 48 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.90 -0.35 48 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 7.31 -0.17 49 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 6.30 -0.41 48 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 5.65 -0.45 48 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 5.02 -0.47 48 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 4.48 -0.47 48 0 8 0
30DEC25 72.50 C 0.00 0.00 0.00 3.99 -0.50 48 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 3.52 -0.51 48 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 3.16 -0.49 48 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.80 -0.50 48 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 20.56 +0.37 48 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 19.89 +0.36 48 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.21 +0.29 48 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 18.54 +0.21 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 17.91 +0.17 48 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 17.31 +0.17 48 0 2 0
30MAR26 42.00 C 0.00 0.00 0.00 16.70 +0.11 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.09 +0.02 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 15.53 -0.02 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.00 -0.04 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.47 -0.05 48 0 8 0
30MAR26 47.00 C 0.00 0.00 0.00 13.94 -0.11 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.42 -0.19 48 0 9 0
30MAR26 49.00 C 0.00 0.00 0.00 12.96 -0.21 48 0 50 0
30MAR26 50.00 C 0.00 0.00 0.00 12.51 -0.22 48 0 6 0
30MAR26 52.50 C 0.00 0.00 0.00 11.37 -0.32 48 0 8 0
30MAR26 55.00 C 0.00 0.00 0.00 10.39 -0.38 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.44 -0.41 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.61 -0.49 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 7.84 -0.52 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 7.11 -0.55 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.50 -0.58 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 5.89 -0.61 48 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.36 -0.60 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.90 -0.61 48 0 1 0
TOTAL CALL 371 11,544 +178
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 283 0 94 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 275 0 30 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 262 0 18 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 255 0 8 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 249 0 2 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 243 0 6 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 237 0 29 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 231 0 2 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 225 0 15 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 220 0 12 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 215 0 39 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 204 0 62 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 195 0 83 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 185 0 86 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 176 0 43 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 168 0 67 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 160 0 26 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 152 0 1,517 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 144 0 121 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 137 0 62 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 130 0 41 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 123 0 74 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 116 0 117 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 110 0 133 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 103 0 84 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 97 0 133 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 127 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 40 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 191 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 141 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 124 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 113 0
28MAR25 42.00 P 0.00 0.00 0.00 0.03 -0.04 66 0 123 0
28MAR25 43.00 P 0.00 0.00 0.00 0.05 -0.06 65 0 204 0
28MAR25 44.00 P 0.00 0.00 0.00 0.09 -0.09 66 0 110 0
28MAR25 45.00 P 0.19 0.19 0.19 0.15 -0.13 66 1 113 -1
28MAR25 46.00 P 0.22 0.22 0.22 0.22 -0.20 64 23 118 +13
28MAR25 47.00 P 0.36 0.38 0.30 0.35 -0.25 65 20 66 -7
28MAR25 48.00 P 0.00 0.00 0.00 0.49 -0.34 64 0 174 0
28MAR25 49.00 P 0.78 0.80 0.65 0.70 -0.42 64 6 121 -1
28MAR25 50.00 P 1.20 1.20 0.92 0.98 -0.51 64 20 259 +7
28MAR25 52.50 P 1.92 2.00 1.89 1.95 -0.82 64 98 259 +53
28MAR25 55.00 P 0.00 0.00 0.00 3.38 -1.03 65 0 10 0
28MAR25 57.50 P 0.00 0.00 0.00 5.13 -1.23 64 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 7.41 -0.97 73 0 10 0
28MAR25 62.50 P 0.00 0.00 0.00 9.54 -1.17 65 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 11.94 -1.19 65 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 14.41 -1.19 67 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 16.90 -1.20 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 19.40 -1.20 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 21.90 -1.20 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 24.40 -1.20 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 26.90 -1.20 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 67 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 47 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 315 0
29APR25 33.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 43 0
29APR25 34.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 34 0
29APR25 35.00 P 0.06 0.06 0.06 0.04 -0.03 56 5 129 0
29APR25 36.00 P 0.00 0.00 0.00 0.07 -0.03 57 0 66 0
29APR25 37.00 P 0.00 0.00 0.00 0.10 -0.05 57 0 368 0
29APR25 38.00 P 0.00 0.00 0.00 0.14 -0.06 57 0 339 0
29APR25 39.00 P 0.00 0.00 0.00 0.20 -0.08 57 0 102 0
29APR25 40.00 P 0.00 0.00 0.00 0.27 -0.10 57 0 123 0
29APR25 41.00 P 0.00 0.00 0.00 0.37 -0.12 57 0 26 0
29APR25 42.00 P 0.00 0.00 0.00 0.48 -0.14 57 0 49 0
29APR25 43.00 P 0.00 0.00 0.00 0.63 -0.16 57 0 101 0
29APR25 44.00 P 0.71 0.71 0.64 0.77 -0.22 56 17 43 +6
29APR25 45.00 P 0.00 0.00 0.00 0.97 -0.26 56 0 55 0
29APR25 46.00 P 0.00 0.00 0.00 1.20 -0.29 56 0 68 0
29APR25 47.00 P 1.30 1.30 1.30 1.46 -0.35 56 2 48 +2
29APR25 48.00 P 0.00 0.00 0.00 1.76 -0.38 56 0 138 0
29APR25 49.00 P 0.00 0.00 0.00 2.09 -0.45 56 0 63 0
29APR25 50.00 P 2.43 2.43 2.43 2.48 -0.49 56 1 41 +1
29APR25 52.50 P 0.00 0.00 0.00 3.63 -0.70 56 0 57 0
29APR25 55.00 P 0.00 0.00 0.00 4.98 -0.97 56 0 15 0
29APR25 57.50 P 0.00 0.00 0.00 6.83 -0.86 59 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 8.75 -0.67 61 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 10.48 -1.00 57 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 12.60 -1.05 57 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 14.83 -1.10 57 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 17.14 -1.14 57 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 19.52 -1.16 57 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 21.95 -1.18 57 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 24.41 -1.19 57 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 26.90 -1.20 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 3 0
29MAY25 31.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 0.05 -0.03 52 0 15 0
29MAY25 33.00 P 0.00 0.00 0.00 0.08 -0.03 53 0 3 0
29MAY25 34.00 P 0.00 0.00 0.00 0.11 -0.04 53 0 4 0
29MAY25 35.00 P 0.00 0.00 0.00 0.16 -0.05 53 0 10 0
29MAY25 36.00 P 0.00 0.00 0.00 0.21 -0.07 53 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 0.28 -0.08 53 0 2 0
29MAY25 38.00 P 0.00 0.00 0.00 0.36 -0.11 53 0 22 0
29MAY25 39.00 P 0.00 0.00 0.00 0.47 -0.13 53 0 75 0
29MAY25 40.00 P 0.00 0.00 0.00 0.60 -0.15 53 0 46 0
29MAY25 41.00 P 0.00 0.00 0.00 0.75 -0.18 53 0 75 0
29MAY25 42.00 P 0.00 0.00 0.00 0.92 -0.22 53 0 52 0
29MAY25 43.00 P 0.00 0.00 0.00 1.13 -0.20 53 0 44 0
29MAY25 44.00 P 0.00 0.00 0.00 1.31 -0.28 52 0 300 0
29MAY25 45.00 P 1.47 1.47 1.47 1.57 -0.30 52 1 320 0
29MAY25 46.00 P 0.00 0.00 0.00 1.84 -0.35 52 0 39 0
29MAY25 47.00 P 0.00 0.00 0.00 2.17 -0.36 52 0 62 0
29MAY25 48.00 P 0.00 0.00 0.00 2.49 -0.44 52 0 20 0
29MAY25 49.00 P 0.00 0.00 0.00 2.89 -0.44 52 0 60 0
29MAY25 50.00 P 0.00 0.00 0.00 3.29 -0.51 52 0 19 0
29MAY25 52.50 P 4.82 4.82 4.82 4.53 -0.65 52 6 13 +6
29MAY25 55.00 P 0.00 0.00 0.00 6.02 -0.76 53 0 7 0
29MAY25 57.50 P 7.93 7.93 7.93 7.70 -0.89 54 7 7 +7
29MAY25 60.00 P 0.00 0.00 0.00 9.59 -0.56 56 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 11.19 -0.91 53 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 13.20 -0.98 53 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 15.31 -1.04 53 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 17.51 -1.08 53 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 19.80 -1.10 53 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 22.14 -1.13 53 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 24.52 -1.16 53 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 26.95 -1.17 53 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
27JUN25 24.00 P 0.05 0.05 0.05 0.01 0.00 56 1 26 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
27JUN25 26.00 P 0.00 0.00 0.00 0.02 0.00 54 0 25 0
27JUN25 27.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 11 0
27JUN25 28.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 13 0
27JUN25 29.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 0.08 -0.03 53 0 2 0
27JUN25 31.00 P 0.00 0.00 0.00 0.11 -0.03 53 0 2 0
27JUN25 32.00 P 0.00 0.00 0.00 0.15 -0.05 53 0 3 0
27JUN25 33.00 P 0.00 0.00 0.00 0.21 -0.05 53 0 1 0
27JUN25 34.00 P 0.00 0.00 0.00 0.27 -0.07 53 0 16 0
27JUN25 35.00 P 0.00 0.00 0.00 0.35 -0.08 53 0 6 0
27JUN25 36.00 P 0.00 0.00 0.00 0.44 -0.11 53 0 16 0
27JUN25 37.00 P 0.00 0.00 0.00 0.55 -0.13 53 0 17 0
27JUN25 38.00 P 0.00 0.00 0.00 0.68 -0.15 53 0 17 0
27JUN25 39.00 P 0.00 0.00 0.00 0.84 -0.16 53 0 1 0
27JUN25 40.00 P 0.00 0.00 0.00 1.00 -0.21 53 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 1.21 -0.21 53 0 2 0
27JUN25 42.00 P 0.00 0.00 0.00 1.42 -0.27 53 0 17 0
27JUN25 43.00 P 0.00 0.00 0.00 1.69 -0.21 53 0 32 0
27JUN25 44.00 P 0.00 0.00 0.00 1.90 -0.30 52 0 19 0
27JUN25 45.00 P 2.00 2.00 2.00 2.19 -0.34 52 15 30 +15
27JUN25 46.00 P 0.00 0.00 0.00 2.52 -0.35 52 0 15 0
27JUN25 47.00 P 0.00 0.00 0.00 2.86 -0.41 52 0 1 0
27JUN25 48.00 P 0.00 0.00 0.00 3.25 -0.43 52 0 24 0
27JUN25 49.00 P 0.00 0.00 0.00 3.65 -0.45 52 0 15 0
27JUN25 50.00 P 4.00 4.00 4.00 4.06 -0.53 52 3 14 +3
27JUN25 52.50 P 0.00 0.00 0.00 5.37 -0.64 52 0 30 0
27JUN25 55.00 P 6.92 6.92 6.92 6.89 -0.73 53 15 75 +15
27JUN25 57.50 P 0.00 0.00 0.00 8.56 -0.76 54 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 10.29 -0.64 55 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 11.92 -0.90 53 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 13.88 -0.92 53 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 15.92 -0.98 53 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 18.02 -1.04 53 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 20.23 -1.05 53 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 22.49 -1.08 53 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 24.79 -1.11 53 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 27.15 -1.13 53 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 23 0
29SEP25 21.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 73 0
29SEP25 22.00 P 0.00 0.00 0.00 0.03 -0.03 50 0 11 0
29SEP25 23.00 P 0.00 0.00 0.00 0.04 -0.04 49 0 5 0
29SEP25 24.00 P 0.00 0.00 0.00 0.06 -0.06 50 0 13 0
29SEP25 25.00 P 0.00 0.00 0.00 0.09 -0.06 50 0 6 0
29SEP25 26.00 P 0.00 0.00 0.00 0.12 -0.09 50 0 7 0
29SEP25 27.00 P 0.00 0.00 0.00 0.16 -0.10 50 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.21 -0.13 50 0 23 0
29SEP25 29.00 P 0.00 0.00 0.00 0.27 -0.15 50 0 2 0
29SEP25 30.00 P 0.00 0.00 0.00 0.34 -0.18 50 0 18 0
29SEP25 31.00 P 0.00 0.00 0.00 0.43 -0.21 50 0 17 0
29SEP25 32.00 P 0.00 0.00 0.00 0.53 -0.23 50 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 0.65 -0.27 50 0 17 0
29SEP25 34.00 P 0.00 0.00 0.00 0.77 -0.32 50 0 33 0
29SEP25 35.00 P 0.00 0.00 0.00 0.93 -0.34 50 0 23 0
29SEP25 36.00 P 0.00 0.00 0.00 1.10 -0.39 50 0 11 0
29SEP25 37.00 P 0.00 0.00 0.00 1.29 -0.42 50 0 16 0
29SEP25 38.00 P 0.00 0.00 0.00 1.50 -0.46 50 0 16 0
29SEP25 39.00 P 0.00 0.00 0.00 1.72 -0.52 50 0 13 0
29SEP25 40.00 P 0.00 0.00 0.00 1.98 -0.55 50 0 1 0
29SEP25 41.00 P 0.00 0.00 0.00 2.26 -0.57 50 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 2.54 -0.65 50 0 15 0
29SEP25 43.00 P 0.00 0.00 0.00 2.87 -0.68 50 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 3.22 -0.69 50 0 15 0
29SEP25 45.00 P 0.00 0.00 0.00 3.47 -0.73 49 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 3.88 -0.74 49 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 4.30 -0.74 49 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 4.75 -0.74 50 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 5.22 -0.77 50 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 5.72 -0.76 50 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 6.95 -1.09 50 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 8.46 -1.06 50 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 9.98 -1.15 50 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 11.64 -1.17 50 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 13.39 -1.23 50 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 15.23 -1.24 50 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 17.17 -1.28 50 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 19.16 -1.30 50 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 21.24 -1.31 50 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 23.37 -1.31 50 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 25.55 -1.32 50 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 27.79 -1.32 50 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.27 -0.23 48 0 55 0
30DEC25 27.00 P 0.00 0.00 0.00 0.35 -0.26 48 0 3 0
30DEC25 28.00 P 0.00 0.00 0.00 0.43 -0.31 48 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.52 -0.34 48 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.64 -0.39 48 0 51 0
30DEC25 31.00 P 0.00 0.00 0.00 0.76 -0.45 48 0 21 0
30DEC25 32.00 P 0.00 0.00 0.00 0.91 -0.47 48 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 1.07 -0.54 48 0 6 0
30DEC25 34.00 P 0.00 0.00 0.00 1.24 -0.60 48 0 21 0
30DEC25 35.00 P 0.00 0.00 0.00 1.44 -0.63 48 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 1.66 -0.69 48 0 6 0
30DEC25 37.00 P 0.00 0.00 0.00 1.88 -0.76 48 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 2.14 -0.80 48 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 2.43 -0.82 48 0 21 0
30DEC25 40.00 P 0.00 0.00 0.00 2.71 -0.91 48 0 17 0
30DEC25 41.00 P 0.00 0.00 0.00 3.01 -0.97 48 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 3.37 -0.98 48 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 3.72 -1.03 48 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.08 -1.11 48 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.35 -1.28 47 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 4.91 -1.17 48 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 5.34 -1.19 48 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 5.78 -1.27 48 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 6.26 -1.32 48 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 6.77 -1.33 48 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 8.00 -1.48 48 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 9.51 -1.48 48 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 11.00 -1.55 48 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 12.66 -1.59 48 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 14.34 -1.62 48 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 16.17 -1.65 48 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 18.03 -1.66 48 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.98 -1.67 48 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.99 -1.68 48 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.04 -1.67 48 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.18 -1.65 48 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 28.34 -1.64 48 0 0 0
30MAR26 36.00 P 1.84 1.84 1.84 2.28 -0.83 48 1 35 +1
30MAR26 37.00 P 0.00 0.00 0.00 2.57 -0.85 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 2.86 -0.92 48 0 10 0
30MAR26 39.00 P 0.00 0.00 0.00 3.15 -1.00 48 0 9 0
30MAR26 40.00 P 0.00 0.00 0.00 3.49 -1.04 48 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 3.85 -1.05 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.21 -1.11 48 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.58 -1.19 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.99 -1.23 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.43 -1.24 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.87 -1.26 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.31 -1.33 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.76 -1.41 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.28 -1.42 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.80 -1.43 48 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.10 -1.53 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.57 -1.58 48 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.07 -1.63 48 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.70 -1.69 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.39 -1.72 48 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.14 -1.75 48 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.00 -1.77 48 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.88 -1.78 48 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.84 -1.78 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.86 -1.79 48 0 0 0
TOTAL PUT 242 10,063 +120
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$ 23.40
28MAR25 11.50 C 0.00 0.00 0.00 11.91 -0.05 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 11.41 -0.05 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 10.91 -0.06 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 10.41 -0.06 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 9.91 -0.06 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 9.42 -0.05 118 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 8.92 -0.05 109 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 8.42 -0.05 100 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 7.92 -0.05 92 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 7.42 -0.05 83 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 6.92 -0.05 75 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 6.42 -0.05 67 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 5.92 -0.05 58 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 5.42 -0.05 48 0 17 0
28MAR25 18.50 C 0.00 0.00 0.00 4.92 -0.05 0 0 25 0
28MAR25 19.00 C 0.00 0.00 0.00 4.42 -0.05 0 0 101 0
28MAR25 19.50 C 0.00 0.00 0.00 3.92 -0.06 0 0 169 0
28MAR25 20.00 C 0.00 0.00 0.00 3.44 -0.05 49 0 150 0
28MAR25 21.00 C 0.00 0.00 0.00 2.46 -0.01 41 0 761 0
28MAR25 22.00 C 0.00 0.00 0.00 1.56 -0.07 39 0 781 0
28MAR25 23.00 C 0.90 0.90 0.82 0.87 -0.10 41 10 554 +6
28MAR25 24.00 C 0.41 0.49 0.41 0.44 -0.08 44 14 654 -10
28MAR25 25.00 C 0.27 0.27 0.21 0.18 -0.05 44 106 369 -16
28MAR25 26.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 240 0
28MAR25 27.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 67 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 48 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 64 0 102 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 419 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29APR25 14.50 C 0.00 0.00 0.00 8.97 -0.05 52 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 8.47 -0.05 43 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 7.97 -0.05 0 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 7.47 -0.06 0 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.98 -0.05 40 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 6.48 -0.05 34 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 5.99 -0.05 37 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 5.49 -0.06 33 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 5.01 -0.06 36 0 275 0
29APR25 19.00 C 0.00 0.00 0.00 4.53 -0.06 36 0 260 0
29APR25 19.50 C 0.00 0.00 0.00 4.06 -0.07 35 0 415 0
29APR25 20.00 C 0.00 0.00 0.00 3.56 -0.04 31 0 405 0
29APR25 21.00 C 0.00 0.00 0.00 2.69 -0.06 32 0 222 0
29APR25 22.00 C 0.00 0.00 0.00 1.95 -0.19 33 0 225 0
29APR25 23.00 C 1.33 1.33 1.33 1.34 -0.11 34 5 115 -5
29APR25 24.00 C 0.97 0.97 0.97 0.89 -0.10 34 1 119 0
29APR25 25.00 C 0.58 0.66 0.58 0.58 -0.09 36 121 148 +92
29APR25 26.00 C 0.38 0.40 0.36 0.34 -0.08 35 295 345 +270
29APR25 27.00 C 0.00 0.00 0.00 0.19 -0.06 35 0 95 0
29APR25 28.00 C 0.00 0.00 0.00 0.10 -0.04 35 0 60 0
29APR25 29.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 30 0
29APR25 30.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 8.52 -0.05 35 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 8.02 -0.06 0 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 7.53 -0.05 33 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 7.04 -0.05 34 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 6.55 -0.06 34 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 6.07 -0.05 34 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 5.59 -0.06 34 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 5.12 -0.06 34 0 15 0
29MAY25 19.00 C 0.00 0.00 0.00 4.67 -0.06 34 0 41 0
29MAY25 19.50 C 0.00 0.00 0.00 4.22 -0.07 34 0 86 0
29MAY25 20.00 C 0.00 0.00 0.00 3.75 -0.02 32 0 287 0
29MAY25 21.00 C 0.00 0.00 0.00 2.94 -0.04 32 0 285 0
29MAY25 22.00 C 0.00 0.00 0.00 2.26 -0.05 33 0 121 0
29MAY25 23.00 C 0.00 0.00 0.00 1.67 -0.07 33 0 64 0
29MAY25 24.00 C 1.17 1.25 1.17 1.22 -0.06 33 9 82 +4
29MAY25 25.00 C 0.90 0.90 0.90 0.88 -0.04 34 2 54 +2
29MAY25 26.00 C 0.62 0.62 0.62 0.62 -0.05 35 1 72 +1
29MAY25 27.00 C 0.00 0.00 0.00 0.41 -0.04 34 0 14 0
29MAY25 28.00 C 0.00 0.00 0.00 0.27 -0.03 35 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 12.00 -0.05 58 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 11.50 -0.05 0 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 11.00 -0.06 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 10.51 -0.05 43 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 10.01 -0.05 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 9.52 -0.05 41 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 9.02 -0.05 0 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 8.53 -0.05 38 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 8.03 -0.05 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 7.54 -0.05 34 0 1 0
27JUN25 16.50 C 0.00 0.00 0.00 7.05 -0.05 34 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 6.56 -0.05 34 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 6.07 -0.06 32 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 5.59 -0.06 32 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 5.12 -0.06 32 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 4.67 -0.06 33 0 1 0
27JUN25 19.50 C 0.00 0.00 0.00 4.22 -0.07 33 0 320 0
27JUN25 20.00 C 0.00 0.00 0.00 3.80 -0.02 33 0 26 0
27JUN25 21.00 C 0.00 0.00 0.00 3.01 -0.03 33 0 73 0
27JUN25 22.00 C 0.00 0.00 0.00 2.34 -0.04 33 0 41 0
27JUN25 23.00 C 0.00 0.00 0.00 1.79 -0.02 34 0 64 0
27JUN25 24.00 C 0.00 0.00 0.00 1.30 -0.07 34 0 81 0
27JUN25 25.00 C 0.00 0.00 0.00 0.92 -0.07 33 0 19 0
27JUN25 26.00 C 0.00 0.00 0.00 0.64 -0.06 33 0 62 0
27JUN25 27.00 C 0.00 0.00 0.00 0.44 -0.04 33 0 772 0
27JUN25 28.00 C 0.00 0.00 0.00 0.29 -0.04 33 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.19 -0.03 33 0 35 0
27JUN25 30.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.02 0.00 33 0 2 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP25 11.50 C 0.00 0.00 0.00 12.00 -0.05 51 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 11.50 -0.05 39 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 11.00 -0.06 0 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 10.51 -0.05 40 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 10.01 -0.05 0 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 9.52 -0.05 37 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 9.02 -0.05 0 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 8.53 -0.05 34 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 8.03 -0.06 28 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 7.54 -0.06 30 0 1 0
29SEP25 16.50 C 0.00 0.00 0.00 7.06 -0.05 32 0 1 0
29SEP25 17.00 C 0.00 0.00 0.00 6.58 -0.05 32 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 6.11 -0.05 32 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 5.65 -0.06 32 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 5.21 -0.05 32 0 45 0
29SEP25 19.00 C 0.00 0.00 0.00 4.78 -0.06 32 0 510 0
29SEP25 19.50 C 0.00 0.00 0.00 4.37 -0.06 32 0 240 0
29SEP25 20.00 C 0.00 0.00 0.00 3.99 -0.05 32 0 43 0
29SEP25 21.00 C 0.00 0.00 0.00 3.29 -0.05 32 0 51 0
29SEP25 22.00 C 0.00 0.00 0.00 2.69 -0.05 32 0 15 0
29SEP25 23.00 C 0.00 0.00 0.00 2.23 +0.01 33 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 1.74 -0.05 32 0 1 0
29SEP25 25.00 C 0.00 0.00 0.00 1.39 -0.04 32 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 1.09 -0.04 32 0 9 0
29SEP25 27.00 C 0.00 0.00 0.00 0.86 -0.03 32 0 60 0
29SEP25 28.00 C 0.00 0.00 0.00 0.67 -0.03 32 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.52 -0.02 32 0 36 0
29SEP25 30.00 C 0.00 0.00 0.00 0.41 -0.02 32 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 245 0
29SEP25 35.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 122 0
30DEC25 14.50 C 0.00 0.00 0.00 9.02 -0.06 30 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.53 -0.06 31 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.05 -0.06 32 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.57 -0.06 32 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.10 -0.06 32 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.65 -0.06 32 0 1 0
30DEC25 17.50 C 0.00 0.00 0.00 6.21 -0.06 32 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.79 -0.06 32 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.39 -0.06 32 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.00 -0.06 32 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 4.65 -0.06 32 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.30 -0.06 32 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 3.69 -0.06 32 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 3.15 -0.05 32 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 2.73 +0.02 33 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 2.25 -0.04 32 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.89 -0.05 32 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 1.59 -0.04 32 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 1.31 -0.04 32 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 1.09 -0.03 32 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.90 -0.03 32 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.73 -0.03 32 0 61 0
30DEC25 31.00 C 0.00 0.00 0.00 0.61 -0.02 32 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.50 -0.01 32 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.66 -0.05 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.22 -0.06 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.81 -0.06 32 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.42 -0.05 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.04 -0.06 32 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.68 -0.06 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.35 -0.05 32 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.02 -0.06 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.71 -0.06 32 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 4.13 -0.06 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.62 -0.06 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.22 +0.02 33 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.73 -0.05 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.37 -0.06 32 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 2.04 -0.05 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.76 -0.05 32 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.51 -0.04 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.29 -0.04 32 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.11 -0.03 32 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.94 -0.04 32 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.81 -0.02 32 0 0 0
TOTAL CALL 564 11,282 +344
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 164 0 44 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 155 0 1 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 129 0 45 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 121 0 30 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 113 0 14 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 130 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 46 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 486 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 452 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,281 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 519 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 104 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 242 0
28MAR25 21.00 P 0.07 0.07 0.04 0.04 -0.01 42 5 475 +1
28MAR25 22.00 P 0.00 0.00 0.00 0.17 -0.03 43 0 162 0
28MAR25 23.00 P 0.51 0.51 0.50 0.48 -0.04 43 15 141 +15
28MAR25 24.00 P 1.13 1.13 1.13 1.03 -0.02 44 30 30 +30
28MAR25 25.00 P 0.00 0.00 0.00 1.80 0.00 47 0 20 0
28MAR25 26.00 P 0.00 0.00 0.00 2.70 +0.01 52 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 4.60 +0.05 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 5.60 +0.05 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 6.60 +0.05 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 7.60 +0.05 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 8.60 +0.05 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 9.60 +0.05 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 10.60 +0.05 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 11.60 +0.05 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 340 0
29APR25 18.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 499 0
29APR25 19.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 322 0
29APR25 19.50 P 0.07 0.07 0.07 0.06 -0.03 34 20 437 0
29APR25 20.00 P 0.00 0.00 0.00 0.10 -0.03 34 0 480 0
29APR25 21.00 P 0.00 0.00 0.00 0.24 -0.04 34 0 162 0
29APR25 22.00 P 0.49 0.50 0.46 0.49 -0.05 35 25 445 +2
29APR25 23.00 P 0.00 0.00 0.00 0.86 -0.06 34 0 16 0
29APR25 24.00 P 0.00 0.00 0.00 1.42 -0.06 35 0 30 0
29APR25 25.00 P 0.00 0.00 0.00 2.12 -0.02 37 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 2.92 -0.02 38 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 3.70 0.00 35 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 4.63 +0.02 35 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 5.60 +0.03 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 6.60 +0.05 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 7.60 +0.05 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 8.60 +0.05 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29MAY25 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.02 0.00 35 0 51 0
29MAY25 17.50 P 0.00 0.00 0.00 0.03 0.00 34 0 56 0
29MAY25 18.00 P 0.00 0.00 0.00 0.06 0.00 35 0 123 0
29MAY25 18.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 83 0
29MAY25 19.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 209 0
29MAY25 19.50 P 0.00 0.00 0.00 0.16 -0.02 34 0 90 0
29MAY25 20.00 P 0.00 0.00 0.00 0.23 -0.02 34 0 281 0
29MAY25 21.00 P 0.00 0.00 0.00 0.43 -0.02 34 0 507 0
29MAY25 22.00 P 0.75 0.81 0.75 0.73 -0.02 34 60 271 +60
29MAY25 23.00 P 1.15 1.15 1.15 1.14 -0.03 34 30 161 +30
29MAY25 24.00 P 0.00 0.00 0.00 1.71 -0.02 35 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 2.38 0.00 36 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.12 -0.01 36 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 3.85 +0.01 34 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 4.72 +0.02 34 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 5.65 +0.04 34 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 6.61 +0.04 34 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 7.60 +0.05 0 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 8.60 +0.05 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.02 0.00 34 0 2 0
27JUN25 16.00 P 0.06 0.06 0.06 0.03 0.00 33 2 37 0
27JUN25 16.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 3 0
27JUN25 17.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 80 0
27JUN25 17.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 106 0
27JUN25 18.00 P 0.16 0.16 0.16 0.15 -0.01 33 4 35 +4
27JUN25 18.50 P 0.00 0.00 0.00 0.21 -0.01 33 0 118 0
27JUN25 19.00 P 0.00 0.00 0.00 0.29 -0.01 33 0 2 0
27JUN25 19.50 P 0.00 0.00 0.00 0.38 -0.01 33 0 82 0
27JUN25 20.00 P 0.00 0.00 0.00 0.49 -0.02 32 0 172 0
27JUN25 21.00 P 0.00 0.00 0.00 0.78 -0.02 32 0 180 0
27JUN25 22.00 P 1.19 1.22 1.19 1.18 -0.02 32 44 74 +44
27JUN25 23.00 P 1.74 1.74 1.72 1.72 +0.01 33 210 271 +210
27JUN25 24.00 P 0.00 0.00 0.00 2.26 -0.05 31 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 2.95 -0.05 31 0 1 0
27JUN25 26.00 P 0.00 0.00 0.00 3.81 +0.02 34 0 91 0
27JUN25 27.00 P 0.00 0.00 0.00 4.61 +0.01 33 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 5.49 +0.02 33 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 6.40 +0.03 33 0 4 0
27JUN25 30.00 P 0.00 0.00 0.00 7.34 +0.04 33 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.29 +0.04 33 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.26 +0.04 33 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.24 +0.05 34 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.22 +0.05 33 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.20 +0.05 31 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP25 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29SEP25 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.02 0.00 33 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.04 0.00 32 0 3 0
29SEP25 15.00 P 0.00 0.00 0.00 0.06 0.00 32 0 36 0
29SEP25 15.50 P 0.00 0.00 0.00 0.09 0.00 32 0 5 0
29SEP25 16.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 20 0
29SEP25 16.50 P 0.00 0.00 0.00 0.17 0.00 32 0 8 0
29SEP25 17.00 P 0.00 0.00 0.00 0.22 -0.01 32 0 47 0
29SEP25 17.50 P 0.00 0.00 0.00 0.29 -0.01 32 0 267 0
29SEP25 18.00 P 0.00 0.00 0.00 0.38 0.00 32 0 122 0
29SEP25 18.50 P 0.00 0.00 0.00 0.47 -0.01 32 0 80 0
29SEP25 19.00 P 0.00 0.00 0.00 0.59 0.00 32 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.71 0.00 32 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.87 -0.01 32 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 1.23 0.00 32 0 15 0
29SEP25 22.00 P 0.00 0.00 0.00 1.67 0.00 32 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 2.15 -0.02 31 0 2 0
29SEP25 24.00 P 0.00 0.00 0.00 2.77 +0.01 32 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 3.43 +0.02 32 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 4.14 +0.01 32 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 4.92 +0.02 32 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 5.74 +0.02 32 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 6.60 +0.03 32 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 7.49 +0.03 32 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 8.41 +0.04 32 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 9.35 +0.04 32 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 10.30 +0.05 32 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 11.26 +0.04 32 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 12.23 +0.04 32 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.11 0.00 32 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.19 0.00 32 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.31 -0.01 32 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.39 0.00 32 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.49 0.00 32 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.59 0.00 32 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.71 -0.01 32 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.84 -0.01 32 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.00 0.00 32 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.16 -0.01 32 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 1.55 0.00 32 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.01 0.00 32 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 2.49 -0.03 31 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.10 +0.01 32 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.74 +0.01 32 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.44 +0.02 32 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.18 +0.02 32 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.96 +0.02 32 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.79 +0.03 32 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.65 +0.04 32 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.54 +0.04 32 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.45 +0.05 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.38 -0.01 32 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.47 0.00 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.56 -0.01 32 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 0.67 -0.01 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.80 -0.01 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.93 -0.01 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.09 -0.01 32 0 0 0
30MAR26 19.50 P 1.23 1.23 1.23 1.25 -0.01 32 20 20 +20
30MAR26 20.00 P 0.00 0.00 0.00 1.43 -0.01 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.83 -0.01 32 0 3 0
30MAR26 22.00 P 0.00 0.00 0.00 2.30 -0.01 32 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.78 -0.04 32 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.39 0.00 32 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.02 0.00 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.70 +0.01 32 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.42 +0.01 32 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.18 +0.01 32 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.98 +0.02 32 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.81 +0.02 32 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.67 +0.02 32 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.56 +0.03 32 0 0 0
TOTAL PUT 465 11,019 +416
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 62.45
28MAR25 34.00 C 0.00 0.00 0.00 28.49 +0.25 119 0 30 0
28MAR25 35.00 C 0.00 0.00 0.00 27.49 +0.25 109 0 45 0
28MAR25 36.00 C 0.00 0.00 0.00 26.49 +0.25 95 0 58 0
28MAR25 37.00 C 0.00 0.00 0.00 25.49 +0.25 0 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 24.49 +0.24 0 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 23.49 +0.24 0 0 30 0
28MAR25 40.00 C 0.00 0.00 0.00 22.49 +0.24 0 0 31 0
28MAR25 41.00 C 0.00 0.00 0.00 21.50 +0.25 89 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 20.50 +0.25 83 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 19.50 +0.25 76 0 1,007 0
28MAR25 44.00 C 0.00 0.00 0.00 18.50 +0.25 68 0 0 0
28MAR25 45.00 C 17.43 17.43 17.43 17.50 +0.25 59 75 225 +75
28MAR25 46.00 C 0.00 0.00 0.00 16.50 +0.24 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 15.50 +0.24 0 0 30 0
28MAR25 48.00 C 0.00 0.00 0.00 14.50 +0.24 0 0 182 0
28MAR25 49.00 C 0.00 0.00 0.00 13.50 +0.24 0 0 706 0
28MAR25 50.00 C 0.00 0.00 0.00 12.51 +0.25 50 0 838 0
28MAR25 52.50 C 0.00 0.00 0.00 10.02 +0.25 44 0 3,673 0
28MAR25 55.00 C 0.00 0.00 0.00 7.50 +0.11 0 0 3,450 0
28MAR25 57.50 C 6.90 6.90 4.80 5.17 +0.37 37 15 2,115 -5
28MAR25 60.00 C 4.00 4.00 2.78 2.94 +0.17 32 140 5,850 -3
28MAR25 62.50 C 1.99 1.99 1.19 1.33 +0.06 32 521 5,677 -120
28MAR25 65.00 C 1.24 1.24 0.50 0.65 +0.09 37 910 6,315 +321
28MAR25 67.50 C 0.55 0.55 0.25 0.33 +0.06 42 55 1,980 +12
28MAR25 70.00 C 0.25 0.25 0.14 0.19 +0.06 48 109 1,411 -58
28MAR25 72.50 C 0.09 0.09 0.09 0.12 +0.05 53 34 1,150 -34
28MAR25 75.00 C 0.00 0.00 0.00 0.08 +0.04 58 0 593 0
28MAR25 77.50 C 0.00 0.00 0.00 0.06 +0.04 64 0 461 0
28MAR25 80.00 C 0.00 0.00 0.00 0.04 +0.03 68 0 403 0
28MAR25 82.50 C 0.00 0.00 0.00 0.03 +0.02 72 0 281 0
28MAR25 85.00 C 0.00 0.00 0.00 0.02 +0.01 75 0 262 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 86 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 186 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 137 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 202 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 96 0 140 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 314 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 105 0 32 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 110 0 21 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 119 0 488 0
29APR25 38.00 C 0.00 0.00 0.00 24.62 +0.24 0 0 30 0
29APR25 39.00 C 0.00 0.00 0.00 23.63 +0.25 40 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 22.63 +0.24 0 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 21.64 +0.25 39 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 20.64 +0.24 0 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 19.65 +0.25 36 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 18.65 +0.24 0 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 17.66 +0.25 33 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 16.66 +0.24 0 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 15.67 +0.25 29 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 14.67 +0.24 0 0 10 0
29APR25 49.00 C 0.00 0.00 0.00 13.68 +0.24 26 0 120 0
29APR25 50.00 C 0.00 0.00 0.00 12.69 +0.23 26 0 167 0
29APR25 52.50 C 0.00 0.00 0.00 10.19 +0.16 0 0 589 0
29APR25 55.00 C 0.00 0.00 0.00 7.77 +0.20 21 0 635 0
29APR25 57.50 C 5.55 5.68 5.55 5.64 +0.10 25 4 1,741 +2
29APR25 60.00 C 4.60 4.60 3.80 3.86 +0.08 27 65 4,872 -4
29APR25 62.50 C 2.62 2.62 2.25 2.49 +0.13 28 51 1,883 +26
29APR25 65.00 C 2.14 2.14 1.43 1.64 +0.16 30 152 2,449 -12
29APR25 67.50 C 1.50 1.50 0.95 1.09 +0.14 32 989 1,200 +341
29APR25 70.00 C 0.88 0.88 0.61 0.74 +0.13 34 194 1,169 -10
29APR25 72.50 C 0.43 0.48 0.43 0.52 +0.10 36 31 3,805 +30
29APR25 75.00 C 0.38 0.38 0.38 0.37 +0.08 39 10 454 0
29APR25 77.50 C 0.00 0.00 0.00 0.27 +0.07 40 0 257 0
29APR25 80.00 C 0.18 0.19 0.18 0.21 +0.07 43 5 154 0
29APR25 82.50 C 0.13 0.15 0.13 0.16 +0.05 45 20 90 +3
29APR25 85.00 C 0.00 0.00 0.00 0.13 +0.05 47 0 55 0
29APR25 87.50 C 0.00 0.00 0.00 0.11 +0.04 49 0 10 0
29APR25 90.00 C 0.00 0.00 0.00 0.09 +0.04 51 0 95 0
29APR25 92.50 C 0.00 0.00 0.00 0.08 +0.04 53 0 156 0
29APR25 95.00 C 0.04 0.05 0.04 0.07 +0.04 55 85 213 +85
29MAY25 38.00 C 0.00 0.00 0.00 24.74 +0.24 0 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 23.75 +0.24 0 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 22.76 +0.25 32 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 21.77 +0.25 34 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 20.77 +0.24 0 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 19.78 +0.24 0 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 18.79 +0.24 23 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 17.80 +0.24 26 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 16.81 +0.24 26 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 15.83 +0.25 28 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 14.84 +0.24 26 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 13.87 +0.24 27 0 40 0
29MAY25 50.00 C 0.00 0.00 0.00 12.90 +0.23 27 0 232 0
29MAY25 52.50 C 0.00 0.00 0.00 10.46 +0.14 24 0 74 0
29MAY25 55.00 C 0.00 0.00 0.00 8.23 +0.14 25 0 416 0
29MAY25 57.50 C 6.43 6.43 6.43 6.23 +0.09 26 2 950 -2
29MAY25 60.00 C 4.76 4.76 4.71 4.60 +0.12 27 21 1,421 0
29MAY25 62.50 C 3.60 3.60 3.56 3.28 +0.16 28 48 741 0
29MAY25 65.00 C 2.31 2.45 2.31 2.40 +0.21 30 45 498 0
29MAY25 67.50 C 1.65 1.70 1.54 1.76 +0.19 32 64 823 -3
29MAY25 70.00 C 1.25 1.25 1.10 1.30 +0.17 33 19 1,635 +17
29MAY25 72.50 C 0.88 0.88 0.88 0.97 +0.17 35 81 818 +81
29MAY25 75.00 C 0.63 0.73 0.63 0.75 +0.18 37 39 247 +31
29MAY25 77.50 C 0.00 0.00 0.00 0.58 +0.17 38 0 87 0
29MAY25 80.00 C 0.00 0.00 0.00 0.46 +0.16 40 0 462 0
29MAY25 82.50 C 0.00 0.00 0.00 0.37 +0.15 41 0 39 0
29MAY25 85.00 C 0.00 0.00 0.00 0.31 +0.14 43 0 40 0
29MAY25 87.50 C 0.00 0.00 0.00 0.26 +0.13 44 0 87 0
29MAY25 90.00 C 0.00 0.00 0.00 0.22 +0.12 46 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 0.19 +0.11 47 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 0.17 +0.10 49 0 45 0
27JUN25 38.00 C 0.00 0.00 0.00 24.74 +0.24 0 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 23.75 +0.24 0 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 22.76 +0.25 29 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 21.77 +0.25 31 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 20.78 +0.25 31 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 19.78 +0.24 0 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 18.79 +0.24 0 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 17.80 +0.24 24 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 16.82 +0.25 27 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 15.83 +0.25 26 0 30 0
27JUN25 48.00 C 0.00 0.00 0.00 14.86 +0.26 27 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 13.89 +0.25 27 0 2 0
27JUN25 50.00 C 0.00 0.00 0.00 12.93 +0.25 27 0 66 0
27JUN25 52.50 C 0.00 0.00 0.00 10.52 +0.15 25 0 232 0
27JUN25 55.00 C 8.40 8.63 8.40 8.36 +0.12 26 7 481 0
27JUN25 57.50 C 7.20 7.20 6.65 6.55 +0.37 28 14 1,319 -12
27JUN25 60.00 C 5.45 5.45 5.10 4.93 +0.13 28 43 1,918 +30
27JUN25 62.50 C 3.34 3.78 3.34 3.57 +0.12 28 95 1,552 -1
27JUN25 65.00 C 2.65 2.79 2.65 2.72 +0.19 29 125 2,100 +125
27JUN25 67.50 C 0.00 0.00 0.00 2.06 +0.18 31 0 978 0
27JUN25 70.00 C 0.00 0.00 0.00 1.60 +0.17 32 0 3,698 0
27JUN25 72.50 C 1.12 1.20 1.12 1.26 +0.15 34 33 791 +3
27JUN25 75.00 C 0.00 0.00 0.00 1.01 +0.14 35 0 247 0
27JUN25 77.50 C 0.00 0.00 0.00 0.81 +0.13 36 0 172 0
27JUN25 80.00 C 0.61 0.64 0.61 0.68 +0.15 38 36 361 +30
27JUN25 82.50 C 0.00 0.00 0.00 0.56 +0.13 39 0 86 0
27JUN25 85.00 C 0.00 0.00 0.00 0.48 +0.13 40 0 102 0
27JUN25 87.50 C 0.37 0.37 0.37 0.41 +0.12 42 30 138 +30
27JUN25 90.00 C 0.00 0.00 0.00 0.37 +0.13 43 0 175 0
27JUN25 92.50 C 0.00 0.00 0.00 0.33 +0.12 45 0 33 0
27JUN25 95.00 C 0.00 0.00 0.00 0.29 +0.11 46 0 34 0
27JUN25 97.50 C 0.00 0.00 0.00 0.27 +0.12 47 0 15 0
27JUN25 100.00 C 0.00 0.00 0.00 0.25 +0.11 49 0 61 0
27JUN25 102.50 C 0.00 0.00 0.00 0.23 +0.11 50 0 62 0
27JUN25 105.00 C 0.00 0.00 0.00 0.21 +0.10 51 0 30 0
27JUN25 107.50 C 0.00 0.00 0.00 0.20 +0.10 53 0 1 0
27JUN25 110.00 C 0.00 0.00 0.00 0.19 +0.10 54 0 896 0
29SEP25 38.00 C 0.00 0.00 0.00 24.74 +0.24 0 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 23.75 +0.24 26 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 22.76 +0.25 27 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 21.77 +0.25 27 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 20.78 +0.25 26 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 19.79 +0.25 26 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 18.81 +0.26 26 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 17.83 +0.26 26 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 16.86 +0.26 26 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 15.91 +0.26 26 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 14.98 +0.27 26 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 14.07 +0.28 26 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 13.19 +0.28 27 0 95 0
29SEP25 52.50 C 0.00 0.00 0.00 10.94 +0.10 25 0 327 0
29SEP25 55.00 C 9.12 9.12 9.12 9.06 +0.12 26 1 1,531 0
29SEP25 57.50 C 0.00 0.00 0.00 7.57 +0.33 27 0 327 0
29SEP25 60.00 C 0.00 0.00 0.00 6.16 +0.24 27 0 395 0
29SEP25 62.50 C 0.00 0.00 0.00 5.05 +0.21 28 0 4,604 0
29SEP25 65.00 C 3.95 4.00 3.95 4.12 +0.12 28 16 898 +16
29SEP25 67.50 C 0.00 0.00 0.00 3.42 +0.11 29 0 997 0
29SEP25 70.00 C 0.00 0.00 0.00 2.84 +0.09 30 0 1,143 0
29SEP25 72.50 C 2.43 2.43 2.43 2.40 +0.08 31 5 1,358 0
29SEP25 75.00 C 1.99 1.99 1.99 2.02 +0.06 32 35 602 0
29SEP25 77.50 C 1.61 1.61 1.61 1.73 +0.07 33 35 187 +35
29SEP25 80.00 C 0.00 0.00 0.00 1.48 +0.05 34 0 116 0
29SEP25 82.50 C 0.00 0.00 0.00 1.33 +0.10 35 0 57 0
29SEP25 85.00 C 0.00 0.00 0.00 1.12 +0.03 36 15 46 -3
29SEP25 87.50 C 0.00 0.00 0.00 1.00 +0.05 37 0 84 0
29SEP25 90.00 C 0.00 0.00 0.00 0.87 +0.04 37 0 149 0
29SEP25 92.50 C 0.00 0.00 0.00 0.79 +0.04 38 0 43 0
29SEP25 95.00 C 0.00 0.00 0.00 0.71 +0.03 39 0 276 0
29SEP25 97.50 C 0.00 0.00 0.00 0.64 +0.04 40 0 122 0
29SEP25 100.00 C 0.00 0.00 0.00 0.58 +0.02 41 0 152 0
29SEP25 102.50 C 0.00 0.00 0.00 0.54 +0.02 42 0 36 0
29SEP25 105.00 C 0.00 0.00 0.00 0.50 +0.02 42 0 31 0
29SEP25 107.50 C 0.00 0.00 0.00 0.47 +0.03 43 0 25 0
29SEP25 110.00 C 0.00 0.00 0.00 0.43 +0.02 44 0 245 0
30DEC25 38.00 C 0.00 0.00 0.00 24.74 +0.24 26 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 23.75 +0.24 25 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 22.76 +0.24 24 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 21.78 +0.25 25 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 20.81 +0.25 25 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 19.84 +0.25 25 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 18.90 +0.26 25 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 17.99 +0.28 25 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 17.09 +0.28 25 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 16.23 +0.30 26 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 15.38 +0.30 26 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 14.58 +0.31 26 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 13.80 +0.31 26 0 54 0
30DEC25 52.50 C 0.00 0.00 0.00 11.66 0.00 24 0 541 0
30DEC25 55.00 C 9.92 9.92 9.92 10.01 +0.19 25 2 911 -2
30DEC25 57.50 C 0.00 0.00 0.00 8.60 +0.23 26 0 311 0
30DEC25 60.00 C 0.00 0.00 0.00 7.36 +0.24 27 0 313 0
30DEC25 62.50 C 6.36 6.36 6.36 6.28 +0.21 27 1 520 -1
30DEC25 65.00 C 0.00 0.00 0.00 5.34 +0.17 28 0 964 0
30DEC25 67.50 C 0.00 0.00 0.00 4.61 +0.16 29 0 1,000 0
30DEC25 70.00 C 0.00 0.00 0.00 4.02 +0.13 30 0 927 0
30DEC25 72.50 C 0.00 0.00 0.00 3.49 +0.10 30 0 762 0
30DEC25 75.00 C 0.00 0.00 0.00 3.08 +0.09 31 0 164 0
30DEC25 77.50 C 0.00 0.00 0.00 2.70 +0.06 32 0 38 0
30DEC25 80.00 C 0.00 0.00 0.00 2.43 +0.06 33 0 82 0
30DEC25 82.50 C 0.00 0.00 0.00 2.16 +0.05 34 0 46 0
30DEC25 85.00 C 0.00 0.00 0.00 1.95 +0.03 34 0 680 0
30DEC25 87.50 C 0.00 0.00 0.00 1.77 +0.02 35 0 1,280 0
30DEC25 90.00 C 0.00 0.00 0.00 1.60 +0.01 36 0 180 0
30DEC25 92.50 C 0.00 0.00 0.00 1.48 +0.01 37 0 20 0
30DEC25 95.00 C 0.00 0.00 0.00 1.42 0.00 38 0 63 0
30MAR26 42.00 C 0.00 0.00 0.00 21.15 +0.28 25 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.28 +0.30 25 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 19.42 +0.30 25 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.58 +0.31 26 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.76 +0.31 26 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.95 +0.32 26 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.18 +0.31 26 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.41 +0.31 26 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.69 +0.32 26 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.58 -0.07 25 0 0 0
30MAR26 55.00 C 10.92 10.92 10.92 11.05 +0.21 25 2 104 +2
30MAR26 57.50 C 0.00 0.00 0.00 9.68 +0.23 26 0 6 0
30MAR26 60.00 C 0.00 0.00 0.00 8.49 +0.27 27 0 110 0
30MAR26 62.50 C 0.00 0.00 0.00 7.42 +0.23 27 0 6 0
30MAR26 65.00 C 6.54 6.54 6.48 6.45 +0.20 28 5 20 +5
30MAR26 67.50 C 0.00 0.00 0.00 5.71 +0.19 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 5.04 +0.15 29 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 4.47 +0.14 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.97 +0.10 30 0 3 0
30MAR26 77.50 C 0.00 0.00 0.00 3.56 +0.09 31 0 0 0
30MAR26 80.00 C 3.10 3.10 3.10 3.17 +0.06 32 6 39 +6
30MAR26 82.50 C 0.00 0.00 0.00 2.88 +0.04 32 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.60 +0.03 33 0 65 0
30MAR26 87.50 C 0.00 0.00 0.00 2.36 +0.01 33 0 30 0
30MAR26 90.00 C 0.00 0.00 0.00 2.17 0.00 34 0 8 0
30MAR26 92.50 C 0.00 0.00 0.00 1.99 -0.01 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.82 -0.01 35 0 1 0
TOTAL CALL 4,290 105,920 +1,036
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 135 0 471 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 129 0 427 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 123 0 160 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 117 0 134 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 112 0 815 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 107 0 366 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 275 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 96 0 199 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 248 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,954 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 278 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4,421 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 531 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 594 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 751 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,667 0
28MAR25 50.00 P 0.01 0.01 0.01 0.01 0.00 54 10 6,195 -10
28MAR25 52.50 P 0.03 0.03 0.03 0.01 0.00 43 3 4,942 -3
28MAR25 55.00 P 0.05 0.05 0.05 0.04 -0.01 40 4 5,540 0
28MAR25 57.50 P 0.02 0.17 0.02 0.15 -0.02 37 78 1,848 -37
28MAR25 60.00 P 0.28 0.58 0.28 0.50 -0.07 34 361 4,701 +21
28MAR25 62.50 P 0.89 1.68 0.89 1.40 -0.15 34 287 1,047 -9
28MAR25 65.00 P 2.41 3.00 2.38 3.25 -0.12 41 215 1,499 +65
28MAR25 67.50 P 5.86 5.86 5.84 5.45 +0.03 48 62 227 +15
28MAR25 70.00 P 6.74 6.74 6.74 7.69 -0.14 48 30 148 0
28MAR25 72.50 P 0.00 0.00 0.00 10.13 -0.19 54 0 30 0
28MAR25 75.00 P 0.00 0.00 0.00 12.59 -0.21 58 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 15.07 -0.23 63 0 30 0
28MAR25 80.00 P 0.00 0.00 0.00 17.56 -0.24 68 0 90 0
28MAR25 82.50 P 0.00 0.00 0.00 20.06 -0.24 75 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 22.55 -0.25 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 25.05 -0.25 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 27.55 -0.25 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 30.05 -0.25 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 32.55 -0.25 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 35.05 -0.25 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 37.55 -0.25 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 40.05 -0.25 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 42.55 -0.25 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 45.05 -0.25 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 47.55 -0.25 0 0 0 0
29APR25 38.00 P 0.01 0.02 0.01 0.01 0.00 55 20 20 +20
29APR25 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
29APR25 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 58 0
29APR25 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 348 0
29APR25 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 103 0
29APR25 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 192 0
29APR25 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 116 0
29APR25 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 304 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 324 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 747 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 856 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 666 0
29APR25 50.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1,371 0
29APR25 52.50 P 0.15 0.15 0.14 0.07 -0.02 28 65 3,799 +5
29APR25 55.00 P 0.23 0.28 0.23 0.23 -0.03 28 76 2,022 +5
29APR25 57.50 P 0.58 0.71 0.56 0.60 -0.02 28 54 1,108 0
29APR25 60.00 P 0.95 1.40 0.95 1.28 -0.01 28 56 2,492 +23
29APR25 62.50 P 2.34 2.39 2.33 2.42 -0.03 29 4 684 +2
29APR25 65.00 P 3.25 4.12 3.25 4.07 -0.01 32 35 262 +34
29APR25 67.50 P 0.00 0.00 0.00 6.02 -0.05 34 0 506 0
29APR25 70.00 P 0.00 0.00 0.00 8.21 -0.06 37 0 52 0
29APR25 72.50 P 0.00 0.00 0.00 10.36 -0.15 37 0 30 0
29APR25 75.00 P 0.00 0.00 0.00 12.73 -0.17 39 0 2 0
29APR25 77.50 P 0.00 0.00 0.00 15.15 -0.19 41 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 17.60 -0.21 43 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 20.07 -0.23 45 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 22.56 -0.24 47 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 25.05 -0.25 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 27.55 -0.25 0 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 30.05 -0.25 0 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 32.55 -0.25 0 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29MAY25 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 198 0
29MAY25 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
29MAY25 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 73 0
29MAY25 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29MAY25 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 97 0
29MAY25 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 103 0
29MAY25 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 98 0
29MAY25 46.00 P 0.00 0.00 0.00 0.02 0.00 27 0 195 0
29MAY25 47.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 150 0
29MAY25 48.00 P 0.16 0.16 0.16 0.05 -0.01 27 90 351 +90
29MAY25 49.00 P 0.18 0.18 0.18 0.08 -0.02 27 10 422 +10
29MAY25 50.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 823 0
29MAY25 52.50 P 0.45 0.45 0.40 0.34 -0.02 28 44 963 -1
29MAY25 55.00 P 0.85 0.85 0.74 0.76 -0.02 28 12 1,003 0
29MAY25 57.50 P 1.17 1.51 1.17 1.42 -0.01 29 30 1,254 -18
29MAY25 60.00 P 2.16 2.16 2.16 2.43 +0.02 29 30 1,587 +30
29MAY25 62.50 P 0.00 0.00 0.00 3.79 +0.01 30 0 456 0
29MAY25 65.00 P 5.29 5.66 5.20 5.55 +0.12 32 87 533 +16
29MAY25 67.50 P 0.00 0.00 0.00 7.45 +0.08 34 0 237 0
29MAY25 70.00 P 0.00 0.00 0.00 9.42 +0.04 34 0 1 0
29MAY25 72.50 P 0.00 0.00 0.00 11.63 -0.03 35 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 13.91 -0.05 37 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 16.25 -0.06 38 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 18.63 -0.08 40 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 21.03 -0.09 41 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 23.46 -0.10 43 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 25.89 -0.12 44 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 28.35 -0.12 46 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 30.80 -0.13 47 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 33.26 -0.14 49 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 581 0
27JUN25 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
27JUN25 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 305 0
27JUN25 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 313 0
27JUN25 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 104 0
27JUN25 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 136 0
27JUN25 44.00 P 0.00 0.00 0.00 0.02 0.00 26 0 154 0
27JUN25 45.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 245 0
27JUN25 46.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 343 0
27JUN25 47.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 258 0
27JUN25 48.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 524 0
27JUN25 49.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 647 0
27JUN25 50.00 P 0.29 0.35 0.29 0.26 +0.02 27 8 1,117 +6
27JUN25 52.50 P 0.00 0.00 0.00 0.57 +0.02 28 0 978 0
27JUN25 55.00 P 0.00 0.00 0.00 1.09 +0.02 28 0 1,291 0
27JUN25 57.50 P 1.85 1.85 1.72 1.83 +0.01 28 15 2,219 +8
27JUN25 60.00 P 2.85 2.85 2.71 2.90 +0.02 29 24 503 +7
27JUN25 62.50 P 4.41 4.41 4.07 4.26 0.00 29 194 1,112 +37
27JUN25 65.00 P 0.00 0.00 0.00 5.93 -0.01 31 0 678 0
27JUN25 67.50 P 7.28 7.28 7.28 7.83 0.00 32 30 210 -2
27JUN25 70.00 P 0.00 0.00 0.00 9.78 -0.13 33 0 90 0
27JUN25 72.50 P 0.00 0.00 0.00 11.95 -0.05 34 0 61 0
27JUN25 75.00 P 0.00 0.00 0.00 14.19 -0.06 35 0 30 0
27JUN25 77.50 P 0.00 0.00 0.00 16.49 -0.08 37 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 18.84 -0.08 38 0 92 0
27JUN25 82.50 P 0.00 0.00 0.00 21.21 -0.10 39 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 23.62 -0.10 41 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 26.03 -0.12 42 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 28.47 -0.11 43 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 30.92 -0.12 45 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 33.36 -0.13 46 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 35.82 -0.13 48 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 38.28 -0.14 49 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 40.75 -0.13 50 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 43.21 -0.14 52 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 45.68 -0.15 53 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 48.16 -0.14 55 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP25 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 414 0
29SEP25 40.00 P 0.00 0.00 0.00 0.02 0.00 24 0 112 0
29SEP25 41.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 207 0
29SEP25 42.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 283 0
29SEP25 43.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 137 0
29SEP25 44.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 244 0
29SEP25 45.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 157 0
29SEP25 46.00 P 0.00 0.00 0.00 0.26 +0.04 26 0 61 0
29SEP25 47.00 P 0.00 0.00 0.00 0.34 +0.04 26 0 68 0
29SEP25 48.00 P 0.60 0.60 0.60 0.45 +0.04 26 5 204 0
29SEP25 49.00 P 0.00 0.00 0.00 0.59 +0.05 27 0 191 0
29SEP25 50.00 P 0.83 0.83 0.83 0.74 +0.05 27 1 611 +1
29SEP25 52.50 P 1.34 1.34 1.34 1.27 +0.05 27 35 2,729 +35
29SEP25 55.00 P 2.06 2.06 1.99 2.00 +0.04 28 38 1,282 +3
29SEP25 57.50 P 0.00 0.00 0.00 2.96 +0.03 28 0 548 0
29SEP25 60.00 P 4.24 4.24 4.24 4.13 0.00 29 3 534 +3
29SEP25 62.50 P 0.00 0.00 0.00 5.52 -0.04 30 0 336 0
29SEP25 65.00 P 0.00 0.00 0.00 7.11 -0.09 30 0 348 0
29SEP25 67.50 P 0.00 0.00 0.00 8.95 -0.04 32 0 608 0
29SEP25 70.00 P 0.00 0.00 0.00 10.60 -0.38 31 0 514 0
29SEP25 72.50 P 0.00 0.00 0.00 12.66 -0.17 32 0 511 0
29SEP25 75.00 P 0.00 0.00 0.00 14.79 -0.18 33 0 521 0
29SEP25 77.50 P 0.00 0.00 0.00 16.99 -0.19 33 0 8 0
29SEP25 80.00 P 0.00 0.00 0.00 19.26 -0.19 34 0 8 0
29SEP25 82.50 P 0.00 0.00 0.00 21.56 -0.20 35 0 2 0
29SEP25 85.00 P 0.00 0.00 0.00 23.90 -0.21 36 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 26.28 -0.21 37 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 28.66 -0.22 38 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 31.07 -0.22 38 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 33.50 -0.22 39 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 35.92 -0.23 40 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 38.37 -0.22 41 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 40.82 -0.23 42 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 43.27 -0.23 43 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 45.73 -0.23 44 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 48.18 -0.24 44 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 100 0
30DEC25 39.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 192 0
30DEC25 40.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 267 0
30DEC25 41.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 27 0
30DEC25 42.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 169 0
30DEC25 43.00 P 0.00 0.00 0.00 0.21 +0.04 25 0 96 0
30DEC25 44.00 P 0.00 0.00 0.00 0.29 +0.05 25 0 78 0
30DEC25 45.00 P 0.00 0.00 0.00 0.38 +0.06 25 0 100 0
30DEC25 46.00 P 0.00 0.00 0.00 0.48 +0.05 26 0 113 0
30DEC25 47.00 P 0.00 0.00 0.00 0.62 +0.07 26 0 20 0
30DEC25 48.00 P 0.00 0.00 0.00 0.77 +0.07 26 0 58 0
30DEC25 49.00 P 1.18 1.18 1.18 0.95 +0.07 26 2 60 -2
30DEC25 50.00 P 0.00 0.00 0.00 1.15 +0.07 26 0 654 0
30DEC25 52.50 P 0.00 0.00 0.00 1.79 +0.07 27 0 691 0
30DEC25 55.00 P 0.00 0.00 0.00 2.62 +0.06 27 0 540 0
30DEC25 57.50 P 0.00 0.00 0.00 3.65 +0.04 28 0 138 0
30DEC25 60.00 P 4.89 4.89 4.85 4.87 0.00 28 3 399 +2
30DEC25 62.50 P 0.00 0.00 0.00 6.28 -0.04 29 0 123 0
30DEC25 65.00 P 0.00 0.00 0.00 7.85 -0.08 30 0 90 0
30DEC25 67.50 P 0.00 0.00 0.00 9.65 -0.10 31 0 150 0
30DEC25 70.00 P 0.00 0.00 0.00 11.27 -0.37 30 0 1 0
30DEC25 72.50 P 0.00 0.00 0.00 13.24 -0.15 31 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 15.34 -0.16 32 0 5 0
30DEC25 77.50 P 0.00 0.00 0.00 17.48 -0.18 32 0 11 0
30DEC25 80.00 P 0.00 0.00 0.00 19.70 -0.20 33 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 21.95 -0.21 34 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.26 -0.22 35 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.60 -0.22 36 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 28.95 -0.22 36 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 31.33 -0.23 37 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 33.73 -0.24 38 0 0 0
30MAR26 42.00 P 0.52 0.52 0.51 0.31 +0.05 25 60 192 +60
30MAR26 43.00 P 0.00 0.00 0.00 0.40 +0.06 25 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.51 +0.05 26 0 10 0
30MAR26 45.00 P 0.00 0.00 0.00 0.64 +0.07 26 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.79 +0.07 26 0 38 0
30MAR26 47.00 P 0.00 0.00 0.00 0.95 +0.07 26 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 1.15 +0.07 26 0 2 0
30MAR26 49.00 P 1.52 1.52 1.52 1.36 +0.08 27 2 6 +2
30MAR26 50.00 P 0.00 0.00 0.00 1.61 +0.08 27 0 40 0
30MAR26 52.50 P 0.00 0.00 0.00 2.33 +0.07 27 0 12 0
30MAR26 55.00 P 3.34 3.34 3.31 3.22 +0.06 28 5 14 +4
30MAR26 57.50 P 0.00 0.00 0.00 4.29 +0.05 28 0 1 0
30MAR26 60.00 P 0.00 0.00 0.00 5.55 +0.03 29 0 8 0
30MAR26 62.50 P 0.00 0.00 0.00 6.96 -0.01 29 0 14 0
30MAR26 65.00 P 0.00 0.00 0.00 8.50 -0.05 30 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 10.27 -0.06 30 0 2 0
30MAR26 70.00 P 0.00 0.00 0.00 11.79 -0.41 30 0 5 0
30MAR26 72.50 P 0.00 0.00 0.00 13.71 -0.12 30 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.73 -0.15 31 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.82 -0.17 31 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.97 -0.19 32 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.19 -0.20 33 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.44 -0.21 33 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.74 -0.22 34 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.07 -0.23 34 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.41 -0.25 35 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.78 -0.25 35 0 0 0
TOTAL PUT 2,088 92,576 +422
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 5.43
28MAR25 2.10 C 0.00 0.00 0.00 3.33 +0.12 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 3.23 +0.12 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 3.13 +0.12 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 3.03 +0.12 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 2.93 +0.12 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 2.83 +0.12 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 2.73 +0.12 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 2.63 +0.12 0 0 118 0
28MAR25 2.90 C 0.00 0.00 0.00 2.53 +0.12 0 0 32 0
28MAR25 3.00 C 0.00 0.00 0.00 2.43 +0.12 0 0 200 0
28MAR25 3.10 C 0.00 0.00 0.00 2.33 +0.12 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.23 +0.12 0 0 125 0
28MAR25 3.30 C 0.00 0.00 0.00 2.13 +0.12 0 0 26 0
28MAR25 3.40 C 0.00 0.00 0.00 2.03 +0.12 0 0 185 0
28MAR25 3.50 C 0.00 0.00 0.00 1.93 +0.12 0 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 1.83 +0.12 0 0 6 0
28MAR25 3.70 C 0.00 0.00 0.00 1.73 +0.12 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.63 +0.12 0 0 84 0
28MAR25 3.90 C 0.00 0.00 0.00 1.53 +0.12 0 0 271 0
28MAR25 4.00 C 0.00 0.00 0.00 1.43 +0.11 0 0 200 0
28MAR25 4.10 C 0.00 0.00 0.00 1.33 +0.11 0 0 80 0
28MAR25 4.20 C 0.00 0.00 0.00 1.23 +0.11 0 0 482 0
28MAR25 4.30 C 0.00 0.00 0.00 1.14 +0.12 71 0 260 0
28MAR25 4.40 C 0.00 0.00 0.00 1.04 +0.12 65 0 231 0
28MAR25 4.50 C 0.00 0.00 0.00 0.94 +0.12 59 0 900 0
28MAR25 4.60 C 0.80 0.85 0.80 0.84 +0.11 53 23 275 -8
28MAR25 4.70 C 0.00 0.00 0.00 0.73 +0.10 0 0 316 0
28MAR25 4.80 C 0.00 0.00 0.00 0.64 +0.09 41 0 546 0
28MAR25 4.90 C 0.00 0.00 0.00 0.55 +0.08 45 0 218 0
28MAR25 5.00 C 0.00 0.00 0.00 0.47 +0.08 49 0 372 0
28MAR25 5.25 C 0.00 0.00 0.00 0.29 +0.05 51 0 547 0
28MAR25 5.50 C 0.18 0.18 0.16 0.17 +0.04 55 33 509 -30
28MAR25 5.75 C 0.00 0.00 0.00 0.09 +0.02 57 0 1,120 0
28MAR25 6.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 575 0
28MAR25 6.25 C 0.00 0.00 0.00 0.02 0.00 59 0 135 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 272 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 123 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 44 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 2.05 +0.12 63 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.95 +0.12 58 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.85 +0.12 54 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.75 +0.12 50 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.65 +0.12 46 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.55 +0.11 42 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.46 +0.12 50 0 17 0
29APR25 4.10 C 0.00 0.00 0.00 1.36 +0.11 47 0 55 0
29APR25 4.20 C 0.00 0.00 0.00 1.27 +0.12 49 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.17 +0.11 45 0 15 0
29APR25 4.40 C 0.00 0.00 0.00 1.08 +0.10 46 0 15 0
29APR25 4.50 C 0.00 0.00 0.00 1.00 +0.11 48 0 208 0
29APR25 4.60 C 0.00 0.00 0.00 0.91 +0.10 47 0 131 0
29APR25 4.70 C 0.00 0.00 0.00 0.81 +0.08 42 0 29 0
29APR25 4.80 C 0.00 0.00 0.00 0.74 +0.09 45 0 108 0
29APR25 4.90 C 0.00 0.00 0.00 0.66 +0.08 44 0 155 0
29APR25 5.00 C 0.00 0.00 0.00 0.59 +0.06 44 0 264 0
29APR25 5.25 C 0.00 0.00 0.00 0.44 +0.06 45 0 671 0
29APR25 5.50 C 0.26 0.31 0.26 0.32 +0.04 46 7 350 -3
29APR25 5.75 C 0.00 0.00 0.00 0.23 +0.04 47 0 346 0
29APR25 6.00 C 0.00 0.00 0.00 0.16 +0.03 47 0 1,516 0
29APR25 6.25 C 0.00 0.00 0.00 0.11 +0.02 48 0 338 0
29APR25 6.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 55 0
29APR25 6.75 C 0.00 0.00 0.00 0.05 +0.01 49 0 320 0
29APR25 7.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 15 0
29APR25 7.25 C 0.00 0.00 0.00 0.02 +0.01 49 0 150 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 2.06 +0.12 46 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 1.96 +0.12 42 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.86 +0.11 38 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.77 +0.12 46 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.67 +0.11 43 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.58 +0.11 46 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.49 +0.11 47 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.39 +0.10 43 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.31 +0.11 46 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.22 +0.10 45 0 7 0
29MAY25 4.40 C 0.00 0.00 0.00 1.13 +0.09 44 0 275 0
29MAY25 4.50 C 0.00 0.00 0.00 1.05 +0.09 44 0 565 0
29MAY25 4.60 C 0.00 0.00 0.00 0.97 +0.09 44 0 260 0
29MAY25 4.70 C 0.00 0.00 0.00 0.88 +0.08 42 0 24 0
29MAY25 4.80 C 0.00 0.00 0.00 0.82 +0.08 44 0 30 0
29MAY25 4.90 C 0.00 0.00 0.00 0.74 +0.07 43 0 180 0
29MAY25 5.00 C 0.68 0.68 0.68 0.68 +0.08 43 8 61 -7
29MAY25 5.25 C 0.53 0.53 0.53 0.53 +0.05 43 1 254 0
29MAY25 5.50 C 0.35 0.35 0.35 0.41 +0.04 43 2 79 +2
29MAY25 5.75 C 0.00 0.00 0.00 0.32 +0.04 45 0 13 0
29MAY25 6.00 C 0.00 0.00 0.00 0.24 +0.02 45 0 10 0
29MAY25 6.25 C 0.19 0.19 0.19 0.18 +0.02 45 16 16 +16
29MAY25 6.50 C 0.00 0.00 0.00 0.14 +0.02 46 0 99 0
29MAY25 6.75 C 0.11 0.11 0.11 0.10 +0.02 46 100 200 +100
29MAY25 7.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 3.35 +0.12 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 3.25 +0.12 0 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 3.16 +0.12 71 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 3.06 +0.12 65 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 2.96 +0.12 60 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 2.86 +0.12 53 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 2.76 +0.12 43 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 2.66 +0.12 0 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 2.56 +0.12 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.46 +0.11 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.37 +0.12 50 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.27 +0.12 46 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.17 +0.12 42 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.08 +0.12 48 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 1.98 +0.12 45 0 90 0
27JUN25 3.60 C 0.00 0.00 0.00 1.89 +0.12 47 0 30 0
27JUN25 3.70 C 0.00 0.00 0.00 1.79 +0.11 44 0 30 0
27JUN25 3.80 C 0.00 0.00 0.00 1.70 +0.11 45 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.61 +0.11 45 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.52 +0.11 45 0 1 0
27JUN25 4.10 C 0.00 0.00 0.00 1.43 +0.10 44 0 4 0
27JUN25 4.20 C 0.00 0.00 0.00 1.35 +0.10 45 0 411 0
27JUN25 4.30 C 0.00 0.00 0.00 1.27 +0.10 45 0 21 0
27JUN25 4.40 C 0.00 0.00 0.00 1.19 +0.10 45 0 50 0
27JUN25 4.50 C 0.00 0.00 0.00 1.11 +0.09 45 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 1.04 +0.10 45 0 435 0
27JUN25 4.70 C 0.00 0.00 0.00 0.94 +0.06 42 0 39 0
27JUN25 4.80 C 0.00 0.00 0.00 0.88 +0.07 43 0 114 0
27JUN25 4.90 C 0.00 0.00 0.00 0.81 +0.06 42 0 33 0
27JUN25 5.00 C 0.00 0.00 0.00 0.75 +0.08 43 0 62 0
27JUN25 5.25 C 0.60 0.60 0.60 0.61 +0.06 43 1 124 0
27JUN25 5.50 C 0.50 0.50 0.50 0.49 +0.05 43 6 362 +6
27JUN25 5.75 C 0.00 0.00 0.00 0.40 +0.04 44 0 217 0
27JUN25 6.00 C 0.00 0.00 0.00 0.32 +0.03 44 0 82 0
27JUN25 6.25 C 0.00 0.00 0.00 0.26 +0.04 45 0 88 0
27JUN25 6.50 C 0.00 0.00 0.00 0.20 +0.03 45 0 54 0
27JUN25 6.75 C 0.00 0.00 0.00 0.15 +0.02 45 0 82 0
27JUN25 7.00 C 0.00 0.00 0.00 0.12 +0.02 45 0 109 0
27JUN25 7.25 C 0.00 0.00 0.00 0.09 +0.02 45 0 88 0
27JUN25 7.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.05 +0.01 45 0 1 0
29SEP25 2.10 C 0.00 0.00 0.00 3.37 +0.11 0 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 3.28 +0.12 52 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 3.18 +0.12 44 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 3.08 +0.12 0 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 2.99 +0.12 50 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 2.89 +0.12 45 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 2.79 +0.12 40 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 2.70 +0.12 46 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 2.60 +0.12 42 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.51 +0.12 45 0 23 0
29SEP25 3.10 C 0.00 0.00 0.00 2.41 +0.11 42 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 2.32 +0.11 43 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.23 +0.12 44 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.14 +0.11 44 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.05 +0.11 43 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.96 +0.11 43 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.88 +0.11 44 0 10 0
29SEP25 3.80 C 0.00 0.00 0.00 1.80 +0.11 44 0 3 0
29SEP25 3.90 C 0.00 0.00 0.00 1.71 +0.10 43 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.63 +0.10 43 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.56 +0.11 44 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.48 +0.10 43 0 115 0
29SEP25 4.30 C 0.00 0.00 0.00 1.41 +0.10 44 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.34 +0.10 44 0 136 0
29SEP25 4.50 C 0.00 0.00 0.00 1.27 +0.10 44 0 247 0
29SEP25 4.60 C 0.00 0.00 0.00 1.20 +0.09 43 0 62 0
29SEP25 4.70 C 0.00 0.00 0.00 1.12 +0.08 42 0 40 0
29SEP25 4.80 C 0.00 0.00 0.00 1.06 +0.07 42 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.99 +0.06 41 0 29 0
29SEP25 5.00 C 0.00 0.00 0.00 0.94 +0.06 42 0 32 0
29SEP25 5.25 C 0.00 0.00 0.00 0.81 +0.05 42 0 89 0
29SEP25 5.50 C 0.00 0.00 0.00 0.70 +0.06 43 0 90 0
29SEP25 5.75 C 0.00 0.00 0.00 0.59 +0.04 42 0 82 0
29SEP25 6.00 C 0.00 0.00 0.00 0.52 +0.05 43 0 32 0
29SEP25 6.25 C 0.00 0.00 0.00 0.44 +0.04 43 0 72 0
29SEP25 6.50 C 0.00 0.00 0.00 0.38 +0.04 44 0 198 0
29SEP25 6.75 C 0.00 0.00 0.00 0.33 +0.04 44 0 33 0
29SEP25 7.00 C 0.00 0.00 0.00 0.28 +0.04 44 0 40 0
29SEP25 7.25 C 0.00 0.00 0.00 0.23 +0.03 44 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.19 +0.03 44 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.21 +0.11 43 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.12 +0.10 42 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.04 +0.10 42 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.96 +0.10 42 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.89 +0.11 43 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.81 +0.10 43 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.74 +0.11 43 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.66 +0.10 42 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.59 +0.09 42 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.53 +0.10 43 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.46 +0.09 43 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.40 +0.10 43 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.33 +0.09 42 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.26 +0.08 42 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.20 +0.07 42 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.14 +0.07 41 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.09 +0.07 42 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.97 +0.07 42 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 0.85 +0.06 42 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.75 +0.05 42 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.67 +0.05 42 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 0.59 +0.04 42 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.53 +0.05 43 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.47 +0.04 43 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.41 +0.04 43 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.35 +0.03 43 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.31 +0.04 43 0 4 0
30DEC25 7.75 C 0.00 0.00 0.00 0.27 +0.03 43 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.82 +0.10 42 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.76 +0.10 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.69 +0.10 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.63 +0.10 42 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.56 +0.09 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.50 +0.09 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.44 +0.09 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.37 +0.08 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.31 +0.07 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.25 +0.06 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.20 +0.06 41 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.08 +0.06 41 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.97 +0.06 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.87 +0.05 41 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.79 +0.06 41 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.71 +0.05 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.64 +0.04 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.58 +0.04 42 0 0 0
30MAR26 7.00 C 0.52 0.52 0.52 0.53 +0.04 43 100 100 +100
30MAR26 7.25 C 0.00 0.00 0.00 0.46 +0.04 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.41 +0.04 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.37 +0.04 42 0 0 0
TOTAL CALL 297 19,108 +176
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 275 0 30 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 250 0 300 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 228 0 157 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 208 0 474 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 189 0 451 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 180 0 435 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 171 0 32 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 162 0 20 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 153 0 303 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 145 0 75 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 122 0 18 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 115 0 110 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 107 0 217 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 101 0 535 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 94 0 66 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 510 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 484 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 175 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 250 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 -0.01 60 0 499 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 -0.02 54 0 565 0
28MAR25 4.80 P 0.00 0.00 0.00 0.02 -0.02 56 0 687 0
28MAR25 4.90 P 0.00 0.00 0.00 0.04 -0.02 60 0 375 0
28MAR25 5.00 P 0.09 0.09 0.05 0.05 -0.03 56 41 439 -40
28MAR25 5.25 P 0.14 0.14 0.14 0.12 -0.05 56 2 163 +2
28MAR25 5.50 P 0.00 0.00 0.00 0.24 -0.08 57 0 191 0
28MAR25 5.75 P 0.00 0.00 0.00 0.41 -0.10 59 0 45 0
28MAR25 6.00 P 0.00 0.00 0.00 0.62 -0.10 63 0 16 0
28MAR25 6.25 P 0.00 0.00 0.00 0.86 -0.10 73 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.07 -0.12 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.32 -0.12 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.57 -0.12 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.07 -0.12 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 65 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 163 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 28 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 -0.01 46 0 64 0
29APR25 4.20 P 0.00 0.00 0.00 0.02 -0.01 49 0 730 0
29APR25 4.30 P 0.00 0.00 0.00 0.03 -0.01 50 0 544 0
29APR25 4.40 P 0.00 0.00 0.00 0.04 -0.01 49 0 47 0
29APR25 4.50 P 0.05 0.05 0.05 0.05 -0.02 48 5 202 0
29APR25 4.60 P 0.00 0.00 0.00 0.07 -0.01 50 0 2,105 0
29APR25 4.70 P 0.00 0.00 0.00 0.09 -0.02 50 0 89 0
29APR25 4.80 P 0.00 0.00 0.00 0.11 -0.02 49 0 84 0
29APR25 4.90 P 0.00 0.00 0.00 0.13 -0.03 48 0 188 0
29APR25 5.00 P 0.00 0.00 0.00 0.16 -0.04 48 0 466 0
29APR25 5.25 P 0.30 0.30 0.26 0.26 -0.05 48 6 138 +1
29APR25 5.50 P 0.00 0.00 0.00 0.39 -0.06 49 0 103 0
29APR25 5.75 P 0.00 0.00 0.00 0.55 -0.07 50 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.73 -0.09 51 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.93 -0.10 52 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.12 -0.10 48 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.34 -0.11 46 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.58 -0.12 47 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.07 -0.12 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 553 0
29MAY25 4.10 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.04 -0.02 44 0 109 0
29MAY25 4.30 P 0.00 0.00 0.00 0.06 -0.02 46 0 38 0
29MAY25 4.40 P 0.00 0.00 0.00 0.08 -0.02 47 0 110 0
29MAY25 4.50 P 0.00 0.00 0.00 0.09 -0.03 45 0 380 0
29MAY25 4.60 P 0.00 0.00 0.00 0.11 -0.03 45 0 346 0
29MAY25 4.70 P 0.00 0.00 0.00 0.14 -0.02 46 0 7 0
29MAY25 4.80 P 0.00 0.00 0.00 0.16 -0.03 45 0 21 0
29MAY25 4.90 P 0.00 0.00 0.00 0.20 -0.03 46 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.23 -0.05 46 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.34 -0.05 46 0 15 0
29MAY25 5.50 P 0.00 0.00 0.00 0.47 -0.06 46 0 28 0
29MAY25 5.75 P 0.00 0.00 0.00 0.62 -0.07 47 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.80 -0.08 48 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.99 -0.09 49 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.20 -0.06 50 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.38 -0.10 45 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.60 -0.11 44 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.84 -0.11 46 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.08 -0.11 46 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 69 0 182 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 455 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 529 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 318 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 -0.01 41 0 813 0
27JUN25 3.70 P 0.00 0.00 0.00 0.02 -0.01 44 0 536 0
27JUN25 3.80 P 0.00 0.00 0.00 0.03 -0.01 45 0 75 0
27JUN25 3.90 P 0.00 0.00 0.00 0.04 -0.01 46 0 39 0
27JUN25 4.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 61 0
27JUN25 4.10 P 0.00 0.00 0.00 0.06 -0.01 45 0 9 0
27JUN25 4.20 P 0.00 0.00 0.00 0.07 -0.02 44 0 290 0
27JUN25 4.30 P 0.00 0.00 0.00 0.09 -0.02 45 0 128 0
27JUN25 4.40 P 0.00 0.00 0.00 0.11 -0.02 45 0 165 0
27JUN25 4.50 P 0.00 0.00 0.00 0.13 -0.03 45 0 32 0
27JUN25 4.60 P 0.00 0.00 0.00 0.16 -0.03 45 0 59 0
27JUN25 4.70 P 0.00 0.00 0.00 0.19 -0.03 45 0 29 0
27JUN25 4.80 P 0.00 0.00 0.00 0.22 -0.03 45 0 243 0
27JUN25 4.90 P 0.00 0.00 0.00 0.26 -0.03 46 0 13 0
27JUN25 5.00 P 0.00 0.00 0.00 0.30 -0.03 46 0 145 0
27JUN25 5.25 P 0.00 0.00 0.00 0.41 -0.05 46 0 340 0
27JUN25 5.50 P 0.00 0.00 0.00 0.54 -0.06 46 0 32 0
27JUN25 5.75 P 0.70 0.70 0.70 0.69 -0.07 46 6 115 0
27JUN25 6.00 P 0.00 0.00 0.00 0.86 -0.08 47 0 112 0
27JUN25 6.25 P 0.00 0.00 0.00 1.04 -0.09 47 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.21 -0.09 45 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.42 -0.10 45 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.63 -0.11 44 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.86 -0.11 45 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.09 -0.11 44 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.33 -0.12 44 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29SEP25 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
29SEP25 3.30 P 0.00 0.00 0.00 0.03 0.00 43 0 80 0
29SEP25 3.40 P 0.00 0.00 0.00 0.04 0.00 44 0 30 0
29SEP25 3.50 P 0.00 0.00 0.00 0.05 0.00 44 0 80 0
29SEP25 3.60 P 0.00 0.00 0.00 0.06 -0.01 44 0 67 0
29SEP25 3.70 P 0.00 0.00 0.00 0.07 -0.01 43 0 30 0
29SEP25 3.80 P 0.00 0.00 0.00 0.09 -0.01 44 0 172 0
29SEP25 3.90 P 0.00 0.00 0.00 0.10 -0.01 43 0 3 0
29SEP25 4.00 P 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.14 -0.02 43 0 25 0
29SEP25 4.20 P 0.00 0.00 0.00 0.16 -0.02 43 0 21 0
29SEP25 4.30 P 0.00 0.00 0.00 0.19 -0.02 44 0 45 0
29SEP25 4.40 P 0.00 0.00 0.00 0.22 -0.03 44 0 37 0
29SEP25 4.50 P 0.27 0.27 0.27 0.25 -0.03 44 15 58 +15
29SEP25 4.60 P 0.00 0.00 0.00 0.29 -0.02 44 0 36 0
29SEP25 4.70 P 0.00 0.00 0.00 0.32 -0.03 44 0 15 0
29SEP25 4.80 P 0.00 0.00 0.00 0.36 -0.03 44 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.40 -0.04 44 0 9 0
29SEP25 5.00 P 0.00 0.00 0.00 0.45 -0.03 45 0 6 0
29SEP25 5.25 P 0.00 0.00 0.00 0.56 -0.05 44 0 51 0
29SEP25 5.50 P 0.00 0.00 0.00 0.69 -0.05 44 0 92 0
29SEP25 5.75 P 0.00 0.00 0.00 0.85 -0.06 45 0 111 0
29SEP25 6.00 P 0.00 0.00 0.00 1.01 -0.06 45 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.19 -0.05 46 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.34 -0.08 44 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.53 -0.08 43 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.73 -0.09 44 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.94 -0.09 43 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.16 -0.10 44 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.38 -0.10 43 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.10 -0.01 42 0 3 0
30DEC25 3.70 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.14 -0.02 43 0 1 0
30DEC25 3.90 P 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.24 -0.02 43 0 308 0
30DEC25 4.30 P 0.00 0.00 0.00 0.27 -0.02 43 0 7 0
30DEC25 4.40 P 0.00 0.00 0.00 0.31 -0.03 44 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.34 -0.03 43 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.38 -0.03 44 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.42 -0.03 44 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.46 -0.03 43 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.50 -0.03 43 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.54 -0.04 43 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.67 -0.03 44 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.80 -0.05 43 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.95 -0.05 44 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.12 -0.05 44 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.29 -0.06 45 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.43 -0.08 43 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.62 -0.08 43 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.81 -0.09 43 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.01 -0.09 43 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.22 -0.09 43 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.44 -0.09 43 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.27 -0.02 42 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.33 -0.03 42 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.37 -0.03 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.41 -0.03 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.45 -0.03 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.49 -0.04 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.54 -0.02 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.58 -0.03 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.63 -0.03 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.75 -0.03 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.88 -0.05 43 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.03 -0.05 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.19 -0.05 43 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.36 -0.06 43 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.50 -0.07 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.69 -0.07 42 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.87 -0.08 42 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.07 -0.08 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.27 -0.09 42 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.48 -0.09 42 0 0 0
TOTAL PUT 75 20,842 -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$ 143.40
21MAR25 110.00 C 0.00 0.00 0.00 33.44 +7.89 96 0 0 0
21MAR25 112.50 C 0.00 0.00 0.00 30.94 +7.89 87 0 0 0
21MAR25 115.00 C 0.00 0.00 0.00 28.44 +7.89 77 0 0 0
21MAR25 117.50 C 0.00 0.00 0.00 25.94 +7.34 67 0 0 0
21MAR25 120.00 C 0.00 0.00 0.00 23.44 +7.67 56 0 0 0
21MAR25 122.50 C 16.00 20.00 16.00 20.94 +7.79 0 20 1 -20
21MAR25 125.00 C 17.19 17.19 17.19 18.45 +7.66 57 1 25 0
21MAR25 127.50 C 15.50 15.50 15.50 16.44 +7.63 97 1 73 0
21MAR25 130.00 C 11.95 13.39 11.95 13.63 +6.92 67 289 157 -147
21MAR25 132.50 C 9.99 11.10 9.20 11.09 +6.37 53 30 491 0
21MAR25 135.00 C 3.85 8.80 3.50 8.80 +5.42 54 437 919 -56
21MAR25 137.50 C 4.91 6.63 4.91 6.49 +4.34 48 491 955 -128
21MAR25 140.00 C 4.95 5.00 3.55 4.69 +3.32 51 1,284 992 -179
21MAR25 142.50 C 3.00 3.61 2.33 3.20 +2.40 52 2,644 776 +84
21MAR25 145.00 C 2.20 2.52 1.55 2.05 +1.61 52 1,945 874 +134
21MAR25 147.50 C 1.47 1.73 1.03 1.31 +1.08 55 860 648 +270
21MAR25 150.00 C 1.00 1.20 0.68 0.73 +0.62 54 1,956 919 +513
21MAR25 152.50 C 0.77 0.77 0.48 0.38 +0.33 54 498 310 +113
21MAR25 155.00 C 0.33 0.53 0.31 0.18 +0.15 54 657 702 +508
21MAR25 157.50 C 0.35 0.35 0.23 0.09 +0.08 55 227 261 +201
21MAR25 160.00 C 0.24 0.24 0.23 0.04 +0.03 55 60 106 +53
21MAR25 162.50 C 0.14 0.14 0.12 0.02 +0.01 56 11 138 +6
28MAR25 45.00 C 0.00 0.00 0.00 98.45 +7.63 188 0 1,812 0
28MAR25 46.00 C 0.00 0.00 0.00 97.45 +7.89 0 0 1,719 0
28MAR25 47.00 C 0.00 0.00 0.00 96.45 +7.89 0 0 7,130 0
28MAR25 48.00 C 0.00 0.00 0.00 95.45 +7.89 0 0 126 0
28MAR25 49.00 C 0.00 0.00 0.00 94.45 +7.08 0 0 272 0
28MAR25 50.00 C 0.00 0.00 0.00 93.45 +7.89 0 0 62 0
28MAR25 52.50 C 0.00 0.00 0.00 90.96 +7.70 179 0 10 0
28MAR25 55.00 C 0.00 0.00 0.00 88.46 +7.70 0 0 95 0
28MAR25 57.50 C 0.00 0.00 0.00 85.96 +7.89 0 0 30 0
28MAR25 60.00 C 0.00 0.00 0.00 83.47 +7.90 163 0 12,284 0
28MAR25 62.50 C 0.00 0.00 0.00 80.97 +7.69 144 0 62 0
28MAR25 65.00 C 0.00 0.00 0.00 78.47 +7.73 0 0 146 0
28MAR25 67.50 C 0.00 0.00 0.00 75.97 +7.44 0 0 458 0
28MAR25 70.00 C 0.00 0.00 0.00 73.48 +7.90 132 0 804 0
28MAR25 72.50 C 0.00 0.00 0.00 70.98 +7.71 110 0 3,497 0
28MAR25 75.00 C 0.00 0.00 0.00 68.48 +7.89 0 0 3,703 0
28MAR25 77.50 C 0.00 0.00 0.00 65.99 +7.59 118 0 3,705 0
28MAR25 80.00 C 62.46 63.17 62.26 63.49 +7.89 106 900 4,509 -733
28MAR25 82.50 C 0.00 0.00 0.00 60.99 +7.57 0 0 10,978 0
28MAR25 85.00 C 0.00 0.00 0.00 58.49 +7.73 0 228 6,605 -184
28MAR25 87.50 C 0.00 0.00 0.00 56.00 +7.58 94 0 5,713 0
28MAR25 90.00 C 0.00 0.00 0.00 53.50 +7.89 82 0 11,698 0
28MAR25 92.50 C 50.80 50.80 50.77 51.00 +7.73 0 5 11,240 0
28MAR25 95.00 C 49.79 49.79 49.00 49.34 +7.51 162 3 22,745 -3
28MAR25 97.50 C 0.00 0.00 0.00 46.01 +7.53 73 0 4,830 0
28MAR25 100.00 C 42.50 43.31 42.39 43.51 +7.91 57 560 14,816 -3
28MAR25 102.50 C 0.00 0.00 0.00 41.01 +7.51 0 0 7,920 0
28MAR25 105.00 C 37.33 38.10 37.33 38.52 +7.60 62 1,770 5,514 -761
28MAR25 107.50 C 35.97 35.97 35.97 36.02 +7.67 54 9 19,818 -9
28MAR25 110.00 C 31.72 33.50 31.72 33.52 +7.10 0 5 10,754 +1
28MAR25 112.50 C 30.00 30.00 30.00 31.03 +7.86 51 1 4,186 -1
28MAR25 115.00 C 27.30 28.80 26.30 28.54 +7.50 50 11 6,752 -2
28MAR25 117.50 C 0.00 0.00 0.00 26.05 +7.45 48 0 1,925 0
28MAR25 120.00 C 20.00 23.50 20.00 23.58 +7.78 48 259 10,505 -222
28MAR25 122.50 C 0.00 0.00 0.00 21.14 +7.05 49 0 1,980 0
28MAR25 125.00 C 18.25 18.60 17.71 18.73 +6.96 48 115 7,722 -97
28MAR25 127.50 C 14.40 16.30 13.47 16.44 +7.18 50 1,697 2,333 -433
28MAR25 130.00 C 12.50 14.17 11.47 13.71 +6.21 36 755 13,908 -48
28MAR25 132.50 C 12.69 12.69 10.30 11.64 +5.33 42 86 7,673 -57
28MAR25 135.00 C 8.23 9.90 8.00 9.71 +4.86 44 509 4,029 -189
28MAR25 137.50 C 7.78 8.10 6.30 7.95 +4.25 45 380 4,065 -181
28MAR25 140.00 C 6.00 6.51 5.00 6.38 +3.65 46 3,215 18,211 -894
28MAR25 142.50 C 4.61 5.20 3.98 5.02 +3.05 47 885 2,036 -89
28MAR25 145.00 C 3.92 4.10 3.01 3.86 +2.48 47 2,836 5,471 +308
28MAR25 147.50 C 3.12 3.21 2.48 2.98 +2.03 48 529 4,490 +77
28MAR25 150.00 C 2.50 2.50 1.80 2.25 +1.61 49 4,741 17,323 +2,138
28MAR25 152.50 C 1.86 1.94 1.46 1.64 +1.22 49 649 1,913 +73
28MAR25 155.00 C 1.47 1.50 1.11 1.15 +0.89 49 1,043 2,498 +22
28MAR25 157.50 C 1.15 1.15 0.80 0.79 +0.62 49 1,068 1,415 +242
28MAR25 160.00 C 0.73 0.94 0.60 0.53 +0.43 49 4,733 5,657 -3,411
28MAR25 162.50 C 0.61 0.66 0.46 0.35 +0.29 49 277 273 -196
28MAR25 165.00 C 0.54 0.56 0.36 0.23 +0.19 49 257 693 -37
28MAR25 167.50 C 0.40 0.40 0.32 0.14 +0.12 49 174 269 +21
28MAR25 170.00 C 0.26 0.33 0.22 0.09 +0.08 49 642 1,933 -150
28MAR25 172.50 C 0.00 0.00 0.00 0.06 +0.05 49 0 454 0
28MAR25 175.00 C 0.20 0.20 0.18 0.04 +0.03 50 4 304 0
28MAR25 177.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 347 0
28MAR25 180.00 C 0.17 0.17 0.10 0.01 0.00 48 268 10,185 -103
28MAR25 182.50 C 0.12 0.12 0.12 0.01 0.00 51 1 273 -1
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 0.07 0.07 0.07 0.01 0.00 59 65 316 -65
28MAR25 192.50 C 0.00 0.00 0.00 0.01 0.00 61 0 74 0
28MAR25 195.00 C 0.00 0.00 0.00 0.01 0.00 64 0 284 0
28MAR25 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
28MAR25 200.00 C 0.03 0.06 0.03 0.01 0.00 68 150 2,725 0
29APR25 55.00 C 0.00 0.00 0.00 88.65 +7.72 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 86.16 +7.82 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 83.68 +7.90 79 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 81.19 +7.63 73 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 78.70 +7.68 64 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 76.21 +7.68 0 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 73.72 +7.89 0 0 30 0
29APR25 72.50 C 0.00 0.00 0.00 71.23 +7.59 0 0 40 0
29APR25 75.00 C 0.00 0.00 0.00 68.75 +7.90 61 0 60 0
29APR25 77.50 C 0.00 0.00 0.00 66.26 +7.86 56 0 360 0
29APR25 80.00 C 0.00 0.00 0.00 63.77 +7.61 51 0 1,306 0
29APR25 82.50 C 0.00 0.00 0.00 61.28 +7.73 42 0 3,502 0
29APR25 85.00 C 0.00 0.00 0.00 58.79 +7.56 0 0 2,059 0
29APR25 87.50 C 0.00 0.00 0.00 56.31 +7.61 49 0 2,641 0
29APR25 90.00 C 0.00 0.00 0.00 53.82 +6.67 45 0 1,988 0
29APR25 92.50 C 0.00 0.00 0.00 51.00 +7.23 0 0 939 0
29APR25 95.00 C 0.00 0.00 0.00 49.34 +7.51 71 0 976 0
29APR25 97.50 C 44.45 46.35 44.45 46.40 +7.92 47 16 6,815 -16
29APR25 100.00 C 42.39 43.50 42.39 43.93 +7.41 46 10 4,826 0
29APR25 102.50 C 0.00 0.00 0.00 41.16 +7.66 0 0 452 0
29APR25 105.00 C 0.00 0.00 0.00 38.73 +7.49 0 0 1,229 0
29APR25 107.50 C 0.00 0.00 0.00 36.31 +7.02 0 0 913 0
29APR25 110.00 C 0.00 0.00 0.00 33.65 +6.75 0 0 5,810 0
29APR25 112.50 C 30.60 30.99 30.51 31.86 +7.37 45 57 704 -5
29APR25 115.00 C 0.00 0.00 0.00 29.55 +6.76 45 0 19,631 0
29APR25 117.50 C 0.00 0.00 0.00 27.29 +7.13 45 0 772 0
29APR25 120.00 C 23.50 25.19 23.50 24.91 +7.11 42 10 2,220 -2
29APR25 122.50 C 22.45 22.54 22.45 22.38 +5.84 38 2 2,689 +1
29APR25 125.00 C 20.00 20.68 20.00 20.46 +5.78 40 10 2,067 -3
29APR25 127.50 C 17.77 17.77 17.77 18.48 +5.49 41 7 1,958 -5
29APR25 130.00 C 16.00 16.80 15.00 16.68 +5.27 42 61 5,886 -8
29APR25 132.50 C 14.50 15.10 13.57 14.93 +5.01 42 96 1,581 +4
29APR25 135.00 C 11.82 13.40 11.82 13.34 +5.04 42 184 2,387 +5
29APR25 137.50 C 11.14 12.00 11.00 11.86 +4.44 43 75 2,534 -17
29APR25 140.00 C 10.50 10.50 9.39 10.50 +4.15 43 554 5,097 -244
29APR25 142.50 C 9.10 9.30 8.45 9.24 +3.85 43 212 3,012 -74
29APR25 145.00 C 7.00 8.22 7.00 8.11 +3.55 44 921 5,084 -29
29APR25 147.50 C 6.20 7.27 6.20 7.05 +3.23 44 2,788 3,223 +1,967
29APR25 150.00 C 5.50 6.45 5.30 6.25 +3.06 44 2,090 3,614 +327
29APR25 152.50 C 5.12 5.53 4.78 5.50 +2.85 45 272 578 -168
29APR25 155.00 C 4.00 5.00 4.00 4.82 +2.64 46 556 827 -66
29APR25 157.50 C 4.20 4.36 3.71 4.12 +2.33 45 167 1,219 -13
29APR25 160.00 C 3.30 3.80 3.13 3.50 +2.04 45 872 5,253 -91
29APR25 162.50 C 2.82 3.23 2.73 2.97 +1.79 45 219 853 +168
29APR25 165.00 C 2.84 2.92 2.46 2.51 +1.56 45 126 414 +95
29APR25 167.50 C 2.39 2.57 2.31 2.10 +1.33 45 41 188 +16
29APR25 170.00 C 2.29 2.29 1.91 1.76 +1.15 45 807 3,691 -102
29APR25 172.50 C 1.95 1.99 1.83 1.47 +0.98 45 161 202 +10
29APR25 175.00 C 1.45 1.70 1.45 1.22 +0.83 45 91 142 +80
29APR25 177.50 C 1.44 1.44 1.44 1.01 +0.71 45 21 265 +20
29APR25 180.00 C 1.02 1.35 1.02 0.83 +0.59 45 195 583 +13
29APR25 182.50 C 1.00 1.17 1.00 0.68 +0.49 45 4 535 0
29APR25 185.00 C 1.05 1.05 1.05 0.56 +0.41 45 1 43 0
29APR25 187.50 C 0.90 0.90 0.90 0.45 +0.34 45 100 392 +70
29APR25 190.00 C 0.75 0.84 0.75 0.37 +0.28 45 203 419 +203
29APR25 192.50 C 0.73 0.73 0.69 0.30 +0.23 45 180 167 -101
29APR25 195.00 C 0.60 0.66 0.60 0.24 +0.19 45 10 68 -6
29APR25 197.50 C 0.57 0.57 0.57 0.19 +0.15 45 75 156 +65
29APR25 200.00 C 0.52 0.55 0.52 0.16 +0.13 45 154 1,513 +9
29MAY25 65.00 C 0.00 0.00 0.00 78.70 +6.22 0 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 76.21 +7.67 0 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 73.72 +7.30 0 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 71.23 +5.95 0 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 68.75 +6.75 0 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 66.26 +7.62 0 0 1 0
29MAY25 80.00 C 0.00 0.00 0.00 63.77 +5.92 0 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 61.28 +6.39 0 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 58.84 +6.58 0 0 286 0
29MAY25 87.50 C 0.00 0.00 0.00 56.42 +7.46 0 0 122 0
29MAY25 90.00 C 0.00 0.00 0.00 53.99 +6.84 0 0 716 0
29MAY25 92.50 C 0.00 0.00 0.00 51.58 +6.29 0 0 699 0
29MAY25 95.00 C 0.00 0.00 0.00 49.34 +6.50 46 0 1,119 0
29MAY25 97.50 C 0.00 0.00 0.00 46.40 +5.98 0 0 1,071 0
29MAY25 100.00 C 44.00 44.00 44.00 43.93 +7.07 0 2 571 -2
29MAY25 102.50 C 42.07 42.07 42.07 41.16 +7.04 0 1 651 -1
29MAY25 105.00 C 0.00 0.00 0.00 39.90 +7.47 46 0 1,444 0
29MAY25 107.50 C 37.50 37.50 37.50 36.75 +6.53 21 2 190 -2
29MAY25 110.00 C 0.00 0.00 0.00 34.52 +7.18 33 0 194 0
29MAY25 112.50 C 0.00 0.00 0.00 32.29 +5.35 35 0 286 0
29MAY25 115.00 C 30.00 30.81 30.00 30.18 +6.08 38 2 438 -1
29MAY25 117.50 C 0.00 0.00 0.00 29.06 +6.07 46 0 501 0
29MAY25 120.00 C 0.00 0.00 0.00 27.08 +7.16 46 0 816 0
29MAY25 122.50 C 0.00 0.00 0.00 25.17 +6.15 46 0 755 0
29MAY25 125.00 C 22.00 23.00 22.00 23.33 +5.59 46 2 615 +1
29MAY25 127.50 C 15.70 20.98 15.70 21.57 +5.76 46 11 800 +3
29MAY25 130.00 C 25.00 25.00 19.33 19.90 +5.70 46 2 1,595 0
29MAY25 132.50 C 17.34 17.61 17.34 18.31 +5.37 46 5 1,165 0
29MAY25 135.00 C 14.50 16.44 14.50 16.30 +4.45 44 8 3,044 -6
29MAY25 137.50 C 14.20 14.94 13.50 15.00 +4.40 45 9 1,431 -7
29MAY25 140.00 C 12.03 13.95 12.03 13.65 +3.99 45 633 11,993 +369
29MAY25 142.50 C 12.00 12.41 11.85 12.48 +3.72 45 68 521 -3
29MAY25 145.00 C 11.27 11.60 10.41 11.35 +3.52 45 1,880 2,166 +1,211
29MAY25 147.50 C 10.22 10.36 9.95 10.37 +3.38 45 8 1,655 -6
29MAY25 150.00 C 9.20 9.70 8.71 9.65 +3.43 47 40 5,377 -7
29MAY25 152.50 C 8.70 8.70 8.25 8.70 +3.18 47 13 1,151 +9
29MAY25 155.00 C 7.60 8.10 7.47 8.01 +3.12 47 176 721 -20
29MAY25 157.50 C 7.21 7.28 7.04 7.17 +2.85 47 58 296 -25
29MAY25 160.00 C 6.00 6.71 5.90 6.47 +2.66 47 1,743 13,691 +1,654
29MAY25 162.50 C 6.00 6.00 6.00 5.79 +2.44 47 1 196 0
29MAY25 165.00 C 5.35 5.58 5.10 5.18 +2.23 47 18 427 +14
29MAY25 167.50 C 4.98 4.98 4.98 4.62 +2.04 47 4 81 +4
29MAY25 170.00 C 4.57 4.70 4.45 4.12 +1.86 47 52 586 -29
29MAY25 172.50 C 4.10 4.10 4.10 3.66 +1.69 47 1 37 0
29MAY25 175.00 C 3.75 3.86 3.65 3.25 +1.53 47 277 316 +254
29MAY25 177.50 C 0.00 0.00 0.00 2.88 +1.39 47 0 88 0
29MAY25 180.00 C 3.23 3.23 3.17 2.55 +1.25 47 117 843 +51
29MAY25 182.50 C 3.00 3.00 3.00 2.25 +1.12 47 26 91 +25
29MAY25 185.00 C 2.28 2.65 2.28 1.98 +1.00 47 34 41 -20
29MAY25 187.50 C 0.00 0.00 0.00 1.75 +0.91 47 0 3 0
29MAY25 190.00 C 1.83 2.28 1.83 1.54 +0.81 47 42 79 -1
29MAY25 192.50 C 2.02 2.10 2.02 1.35 +0.72 47 71 71 +71
29MAY25 195.00 C 0.00 0.00 0.00 1.18 +0.64 47 0 259 0
29MAY25 197.50 C 1.58 1.80 1.58 1.04 +0.58 47 81 105 +51
29MAY25 200.00 C 1.70 1.75 1.59 0.91 +0.51 47 50 918 +32
27JUN25 49.00 C 0.00 0.00 0.00 94.86 +7.49 50 0 142 0
27JUN25 50.00 C 0.00 0.00 0.00 93.87 +7.24 59 0 25 0
27JUN25 52.50 C 0.00 0.00 0.00 91.39 +7.89 0 0 52 0
27JUN25 55.00 C 0.00 0.00 0.00 88.92 +7.90 60 0 42 0
27JUN25 57.50 C 0.00 0.00 0.00 86.44 +8.10 48 0 10 0
27JUN25 60.00 C 0.00 0.00 0.00 83.96 +6.53 0 0 85 0
27JUN25 62.50 C 0.00 0.00 0.00 81.49 +7.93 52 0 110 0
27JUN25 65.00 C 0.00 0.00 0.00 79.01 +6.53 0 0 544 0
27JUN25 67.50 C 0.00 0.00 0.00 76.54 +7.90 49 0 68 0
27JUN25 70.00 C 0.00 0.00 0.00 74.06 +6.10 44 0 84 0
27JUN25 72.50 C 70.00 70.00 70.00 71.59 +6.31 47 1 85 0
27JUN25 75.00 C 0.00 0.00 0.00 68.94 +6.94 0 0 983 0
27JUN25 77.50 C 66.23 66.23 66.23 66.51 +7.87 0 15 4,539 -15
27JUN25 80.00 C 0.00 0.00 0.00 64.19 +6.34 46 0 6,123 0
27JUN25 82.50 C 0.00 0.00 0.00 61.73 +6.84 45 0 7,462 0
27JUN25 85.00 C 0.00 0.00 0.00 58.84 +6.58 0 0 6,027 0
27JUN25 87.50 C 0.00 0.00 0.00 56.85 +7.80 46 0 3,373 0
27JUN25 90.00 C 53.15 54.20 53.15 54.43 +7.28 45 525 5,555 -234
27JUN25 92.50 C 51.85 51.85 51.85 52.02 +6.73 45 100 11,553 +9
27JUN25 95.00 C 0.00 0.00 0.00 49.34 +6.50 34 0 7,938 0
27JUN25 97.50 C 0.00 0.00 0.00 46.40 +5.50 0 0 2,018 0
27JUN25 100.00 C 45.00 45.00 43.00 44.99 +7.09 46 789 18,602 -325
27JUN25 102.50 C 0.00 0.00 0.00 41.73 +5.39 0 0 1,050 0
27JUN25 105.00 C 0.00 0.00 0.00 39.90 +6.29 39 0 7,981 0
27JUN25 107.50 C 0.00 0.00 0.00 37.27 +5.26 34 0 1,435 0
27JUN25 110.00 C 35.40 35.80 35.40 35.69 +7.50 42 177 15,519 -177
27JUN25 112.50 C 0.00 0.00 0.00 33.02 +6.08 38 0 1,343 0
27JUN25 115.00 C 0.00 0.00 0.00 31.06 +5.14 39 0 967 0
27JUN25 117.50 C 0.00 0.00 0.00 30.04 +6.30 45 0 715 0
27JUN25 120.00 C 0.00 0.00 0.00 28.18 +5.73 46 0 6,913 0
27JUN25 122.50 C 25.00 25.00 25.00 26.32 +6.17 46 1 2,098 -1
27JUN25 125.00 C 22.60 23.95 22.60 24.61 +5.41 46 2 2,724 -1
27JUN25 127.50 C 21.90 21.90 21.79 22.92 +5.59 46 3 612 -3
27JUN25 130.00 C 20.00 20.60 20.00 21.32 +5.56 46 7 6,662 -5
27JUN25 132.50 C 18.31 19.25 18.31 19.27 +4.77 43 5 889 -4
27JUN25 135.00 C 17.78 18.00 16.89 17.87 +4.49 44 115 6,216 -93
27JUN25 137.50 C 16.00 16.30 16.00 16.61 +4.28 44 63 867 -62
27JUN25 140.00 C 14.51 15.51 14.40 15.27 +3.92 44 1,307 12,496 -1
27JUN25 142.50 C 13.80 14.35 13.80 14.11 +3.73 44 8 2,226 -6
27JUN25 145.00 C 12.66 13.28 12.36 13.18 +3.68 45 37 7,531 -2
27JUN25 147.50 C 11.60 11.92 11.60 12.12 +3.53 45 8 1,211 +5
27JUN25 150.00 C 11.00 11.37 10.44 11.25 +3.41 45 182 3,957 -55
27JUN25 152.50 C 10.10 10.50 10.10 10.36 +3.26 46 5 891 0
27JUN25 155.00 C 9.81 9.81 9.19 9.63 +3.25 46 169 339 +4
27JUN25 157.50 C 9.01 9.02 8.78 8.80 +3.00 46 197 841 +40
27JUN25 160.00 C 8.30 8.30 7.85 8.16 +2.93 46 256 2,698 +170
27JUN25 162.50 C 7.60 7.80 7.60 7.43 +2.76 46 50 259 +40
27JUN25 165.00 C 6.70 7.18 6.40 6.75 +2.51 46 336 7,622 +248
27JUN25 167.50 C 0.00 0.00 0.00 6.17 +2.36 46 0 82 0
27JUN25 170.00 C 5.50 6.19 5.46 5.60 +2.22 46 51 6,197 -24
27JUN25 172.50 C 0.00 0.00 0.00 5.05 +1.99 46 0 210 0
27JUN25 175.00 C 5.00 5.34 5.00 4.61 +1.86 46 18 6,029 -18
27JUN25 177.50 C 4.68 4.68 4.68 4.19 +1.75 46 15 324 0
27JUN25 180.00 C 4.38 4.57 4.38 3.76 +1.58 46 21 294 -7
27JUN25 182.50 C 0.00 0.00 0.00 3.41 +1.45 46 0 109 0
27JUN25 185.00 C 3.87 3.87 3.77 3.10 +1.36 46 11 581 0
27JUN25 187.50 C 0.00 0.00 0.00 2.79 +1.26 46 0 124 0
27JUN25 190.00 C 3.35 3.35 3.35 2.48 +1.10 46 1 343 0
27JUN25 192.50 C 0.00 0.00 0.00 2.26 +1.03 46 0 31 0
27JUN25 195.00 C 0.00 0.00 0.00 2.05 +0.97 46 0 29 0
27JUN25 197.50 C 0.00 0.00 0.00 1.83 +0.87 46 0 125 0
27JUN25 200.00 C 2.24 2.67 2.24 1.63 +0.77 46 90 1,145 +33
29SEP25 55.00 C 0.00 0.00 0.00 88.92 +7.06 48 0 4 0
29SEP25 57.50 C 0.00 0.00 0.00 86.44 +8.03 41 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 83.97 +6.54 46 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 81.50 +7.80 46 0 1 0
29SEP25 65.00 C 0.00 0.00 0.00 79.03 +6.12 45 0 2 0
29SEP25 67.50 C 0.00 0.00 0.00 76.54 +7.47 39 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 74.06 +6.10 36 0 9 0
29SEP25 72.50 C 0.00 0.00 0.00 71.59 +6.31 37 0 0 0
29SEP25 75.00 C 68.16 68.16 68.16 69.11 +6.61 34 5 1,686 0
29SEP25 77.50 C 0.00 0.00 0.00 66.51 +7.85 0 0 661 0
29SEP25 80.00 C 0.00 0.00 0.00 64.91 +6.78 52 0 746 0
29SEP25 82.50 C 0.00 0.00 0.00 61.84 +6.38 39 0 375 0
29SEP25 85.00 C 59.73 59.73 59.73 59.77 +7.51 44 2 588 0
29SEP25 87.50 C 0.00 0.00 0.00 58.01 +7.36 50 0 1,641 0
29SEP25 90.00 C 0.00 0.00 0.00 55.74 +7.30 49 0 10,909 0
29SEP25 92.50 C 0.00 0.00 0.00 52.74 +6.03 42 0 1,758 0
29SEP25 95.00 C 0.00 0.00 0.00 51.34 +6.52 48 0 2,787 0
29SEP25 97.50 C 0.00 0.00 0.00 48.40 +6.44 43 0 3,261 0
29SEP25 100.00 C 0.00 0.00 0.00 46.32 +7.84 43 0 3,645 0
29SEP25 102.50 C 0.00 0.00 0.00 44.25 +6.33 43 0 1,200 0
29SEP25 105.00 C 42.50 42.50 42.50 42.61 +7.55 44 2 2,170 -2
29SEP25 107.50 C 0.00 0.00 0.00 40.29 +7.30 42 0 937 0
29SEP25 110.00 C 38.50 38.50 38.50 38.50 +5.52 43 1 2,261 -1
29SEP25 112.50 C 0.00 0.00 0.00 36.48 +5.02 42 0 1,744 0
29SEP25 115.00 C 0.00 0.00 0.00 34.24 +4.44 41 0 763 0
29SEP25 117.50 C 0.00 0.00 0.00 32.92 +6.25 42 0 833 0
29SEP25 120.00 C 31.05 31.05 31.05 31.13 +4.47 42 2 3,394 0
29SEP25 122.50 C 29.50 29.50 29.50 30.65 +6.91 45 1 1,372 -1
29SEP25 125.00 C 27.99 27.99 27.99 28.81 +5.08 44 2 2,129 0
29SEP25 127.50 C 0.00 0.00 0.00 27.39 +6.23 44 0 3,416 0
29SEP25 130.00 C 25.00 25.70 25.00 25.98 +4.83 45 5 2,204 +4
29SEP25 132.50 C 24.20 24.20 24.20 23.82 +4.37 42 3 1,101 0
29SEP25 135.00 C 22.00 23.07 22.00 23.30 +5.70 45 93 4,304 -4
29SEP25 137.50 C 21.40 21.90 21.10 21.78 +4.41 44 103 944 +84
29SEP25 140.00 C 0.00 0.00 0.00 20.85 +4.65 44 0 997 0
29SEP25 142.50 C 0.00 0.00 0.00 19.44 +4.10 44 0 339 0
29SEP25 145.00 C 18.50 18.50 18.50 18.95 +4.37 45 1 1,833 0
29SEP25 147.50 C 0.00 0.00 0.00 17.41 +3.71 44 0 1,031 0
29SEP25 150.00 C 15.82 16.70 15.82 16.46 +3.63 44 638 7,780 -561
29SEP25 152.50 C 15.29 15.34 15.29 15.64 +3.68 45 35 1,259 0
29SEP25 155.00 C 0.00 0.00 0.00 14.84 +3.59 45 0 2,030 0
29SEP25 157.50 C 13.69 13.99 13.68 13.97 +3.41 45 104 550 +3
29SEP25 160.00 C 13.10 13.35 13.10 13.37 +3.51 45 19 653 +17
29SEP25 162.50 C 12.61 12.61 12.61 12.62 +3.45 45 35 370 0
29SEP25 165.00 C 9.20 9.20 9.20 11.94 +3.34 45 1 264 0
29SEP25 167.50 C 12.02 12.02 11.06 11.25 +3.18 45 162 232 +35
29SEP25 170.00 C 0.00 0.00 0.00 10.56 +3.03 45 0 2,193 0
29SEP25 172.50 C 0.00 0.00 0.00 9.86 +2.87 45 0 79 0
29SEP25 175.00 C 0.00 0.00 0.00 9.30 +2.78 45 0 103 0
29SEP25 177.50 C 0.00 0.00 0.00 8.76 +2.64 45 0 111 0
29SEP25 180.00 C 8.98 8.98 8.67 8.23 +2.52 45 156 1,431 +50
29SEP25 182.50 C 8.23 8.23 8.23 7.69 +2.38 45 15 103 0
29SEP25 185.00 C 7.92 8.07 7.50 7.17 +2.26 45 18 104 +15
29SEP25 187.50 C 7.46 7.46 7.46 6.77 +2.18 45 15 314 0
29SEP25 190.00 C 0.00 0.00 0.00 6.37 +2.07 45 0 868 0
29SEP25 192.50 C 6.98 6.98 6.98 5.97 +1.96 45 15 15 +15
29SEP25 195.00 C 6.68 6.68 6.68 5.57 +1.85 45 15 15 +15
29SEP25 197.50 C 6.35 6.35 6.35 5.18 +1.75 45 15 15 +15
29SEP25 200.00 C 6.20 6.20 5.36 4.89 +1.68 45 19 967 +14
30DEC25 55.00 C 0.00 0.00 0.00 88.92 +6.54 43 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 86.44 +6.45 40 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 83.97 +5.78 38 0 169 0
30DEC25 62.50 C 0.00 0.00 0.00 81.50 +5.68 36 0 44 0
30DEC25 65.00 C 0.00 0.00 0.00 79.15 +6.05 39 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 76.81 +5.98 40 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 74.59 +5.75 43 0 48 0
30DEC25 72.50 C 0.00 0.00 0.00 72.17 +5.94 41 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 70.18 +6.51 45 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 67.69 +5.80 43 0 2 0
30DEC25 80.00 C 0.00 0.00 0.00 65.42 +5.77 42 0 203 0
30DEC25 82.50 C 0.00 0.00 0.00 63.18 +5.74 42 0 176 0
30DEC25 85.00 C 0.00 0.00 0.00 60.96 +5.82 42 0 611 0
30DEC25 87.50 C 0.00 0.00 0.00 58.80 +5.65 42 0 618 0
30DEC25 90.00 C 0.00 0.00 0.00 56.70 +7.16 42 0 682 0
30DEC25 92.50 C 0.00 0.00 0.00 54.60 +5.59 42 0 351 0
30DEC25 95.00 C 0.00 0.00 0.00 52.51 +6.07 41 0 297 0
30DEC25 97.50 C 0.00 0.00 0.00 50.52 +5.52 42 0 559 0
30DEC25 100.00 C 48.60 48.60 48.60 49.33 +8.01 45 1 7,089 0
30DEC25 102.50 C 0.00 0.00 0.00 45.66 +4.61 38 0 85 0
30DEC25 105.00 C 0.00 0.00 0.00 44.76 +5.17 42 0 333 0
30DEC25 107.50 C 0.00 0.00 0.00 42.91 +5.06 41 0 947 0
30DEC25 110.00 C 0.00 0.00 0.00 41.41 +5.19 42 0 831 0
30DEC25 112.50 C 0.00 0.00 0.00 40.13 +6.19 44 0 2,586 0
30DEC25 115.00 C 0.00 0.00 0.00 37.81 +6.77 42 0 1,757 0
30DEC25 117.50 C 0.00 0.00 0.00 36.23 +5.94 42 0 97 0
30DEC25 120.00 C 34.22 34.22 34.22 34.75 +4.67 42 2 1,818 0
30DEC25 122.50 C 0.00 0.00 0.00 33.46 +4.82 42 0 1,056 0
30DEC25 125.00 C 31.75 32.24 31.47 32.33 +5.07 43 6 1,561 0
30DEC25 127.50 C 0.00 0.00 0.00 30.94 +6.43 43 0 644 0
30DEC25 130.00 C 29.56 29.56 29.56 28.67 +5.01 41 2 3,183 0
30DEC25 132.50 C 0.00 0.00 0.00 28.24 +4.70 43 0 200 0
30DEC25 135.00 C 26.00 27.00 26.00 27.04 +5.23 43 22 7,638 -18
30DEC25 137.50 C 0.00 0.00 0.00 25.84 +4.51 43 0 505 0
30DEC25 140.00 C 24.50 24.50 24.29 23.90 +4.05 42 47 8,624 -1
30DEC25 142.50 C 23.00 23.00 23.00 23.45 +4.20 43 1 87 +1
30DEC25 145.00 C 0.00 0.00 0.00 22.51 +4.28 43 0 7,072 0
30DEC25 147.50 C 0.00 0.00 0.00 21.70 +4.33 44 0 210 0
30DEC25 150.00 C 0.00 0.00 0.00 21.07 +4.56 44 500 1,623 +500
30DEC25 152.50 C 0.00 0.00 0.00 19.94 +4.27 44 0 54 0
30DEC25 155.00 C 20.00 20.00 18.90 18.84 +4.02 44 12 441 +7
30DEC25 157.50 C 0.00 0.00 0.00 17.20 +3.15 42 0 405 0
30DEC25 160.00 C 17.20 17.20 17.20 16.99 +3.62 43 2 163 0
30DEC25 162.50 C 0.00 0.00 0.00 16.27 +3.57 43 0 88 0
30DEC25 165.00 C 0.00 0.00 0.00 15.72 +3.70 44 0 33 0
30DEC25 167.50 C 15.00 15.30 15.00 14.99 +3.98 44 5 65 +5
30DEC25 170.00 C 15.00 15.00 14.70 14.31 +3.56 44 19 43 +16
30DEC25 172.50 C 0.00 0.00 0.00 13.64 +3.41 44 0 18 0
30DEC25 175.00 C 13.52 13.52 13.52 12.96 +3.54 44 1 12 0
30DEC25 177.50 C 0.00 0.00 0.00 12.29 +3.11 44 0 6 0
30DEC25 180.00 C 0.00 0.00 0.00 11.67 +3.01 44 0 6 0
30DEC25 182.50 C 0.00 0.00 0.00 11.15 +2.99 44 0 63 0
30DEC25 185.00 C 11.70 11.70 11.70 10.63 +2.86 44 2 2,005 +2
30DEC25 187.50 C 0.00 0.00 0.00 10.11 +2.95 44 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 9.59 +2.81 44 0 315 0
30DEC25 192.50 C 0.00 0.00 0.00 9.07 +2.67 44 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 8.62 +2.60 44 0 63 0
30DEC25 197.50 C 10.16 10.16 9.60 8.24 +2.55 44 12 12 +12
30DEC25 200.00 C 8.73 8.73 8.73 7.85 +2.43 44 10 2,400 +10
30MAR26 105.00 C 0.00 0.00 0.00 47.10 +4.63 41 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 45.37 +5.76 41 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 43.79 +6.48 41 0 5 0
30MAR26 112.50 C 0.00 0.00 0.00 42.08 +5.18 41 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 40.56 +4.48 41 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 38.99 +4.67 41 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 37.64 +4.89 41 0 3 0
30MAR26 122.50 C 0.00 0.00 0.00 36.13 +3.97 41 0 0 0
30MAR26 125.00 C 34.00 34.00 34.00 34.90 +3.90 41 1 10 +1
30MAR26 127.50 C 0.00 0.00 0.00 33.52 +4.12 41 0 1 0
30MAR26 130.00 C 0.00 0.00 0.00 32.68 +5.76 43 0 18 0
30MAR26 132.50 C 30.50 31.30 30.50 31.49 +5.02 43 2 29 -1
30MAR26 135.00 C 28.00 31.50 28.00 31.23 +6.07 44 5 41 +1
30MAR26 137.50 C 0.00 0.00 0.00 29.14 +5.27 43 0 5 0
30MAR26 140.00 C 0.00 0.00 0.00 28.11 +4.25 43 0 12 0
30MAR26 142.50 C 0.00 0.00 0.00 26.82 +4.97 42 0 7 0
30MAR26 145.00 C 26.00 26.00 26.00 25.84 +4.94 43 5 10 0
30MAR26 147.50 C 0.00 0.00 0.00 25.60 +5.59 44 0 0 0
30MAR26 150.00 C 24.00 24.00 23.92 24.11 +4.11 43 11 18 +11
30MAR26 152.50 C 0.00 0.00 0.00 23.38 +3.90 43 0 5 0
30MAR26 155.00 C 0.00 0.00 0.00 22.40 +3.81 43 0 7 0
30MAR26 157.50 C 0.00 0.00 0.00 21.72 +3.77 44 0 106 0
30MAR26 160.00 C 21.00 21.00 21.00 20.40 +3.38 43 5 7 0
30MAR26 162.50 C 20.10 20.10 20.10 19.93 +3.57 43 150 160 +150
TOTAL CALL 63,896 824,490 +1,997
21MAR25 110.00 P 0.02 0.02 0.02 0.01 0.00 106 4 8 +4
21MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 97 0 40 0
21MAR25 115.00 P 0.00 0.00 0.00 0.01 0.00 89 0 70 0
21MAR25 117.50 P 0.05 0.05 0.05 0.01 -0.01 81 15 300 -7
21MAR25 120.00 P 0.06 0.06 0.03 0.01 -0.03 73 28 572 -2
21MAR25 122.50 P 0.04 0.04 0.04 0.01 -0.09 66 5 321 0
21MAR25 125.00 P 0.20 0.20 0.04 0.01 -0.23 58 102 686 -83
21MAR25 127.50 P 0.17 0.18 0.11 0.02 -0.49 55 214 460 -34
21MAR25 130.00 P 0.30 0.30 0.13 0.06 -0.87 54 817 1,203 +199
21MAR25 132.50 P 0.70 0.70 0.21 0.15 -1.48 54 619 613 -75
21MAR25 135.00 P 0.78 0.85 0.37 0.36 -2.29 54 668 813 +293
21MAR25 137.50 P 1.34 1.67 0.79 0.77 -3.45 54 683 745 +39
21MAR25 140.00 P 2.20 2.65 1.45 1.43 -4.46 55 4,999 3,379 +1,921
21MAR25 142.50 P 2.88 4.10 2.48 2.43 -5.11 55 1,369 628 +416
21MAR25 145.00 P 4.60 5.50 3.97 3.78 -6.21 56 446 293 +288
21MAR25 147.50 P 6.63 6.63 6.03 5.49 -6.69 57 111 105 +105
21MAR25 150.00 P 0.00 0.00 0.00 7.49 -7.08 60 0 1 0
21MAR25 152.50 P 0.00 0.00 0.00 9.72 -7.35 64 0 0 0
21MAR25 155.00 P 0.00 0.00 0.00 12.10 -7.99 71 0 0 0
21MAR25 157.50 P 0.00 0.00 0.00 14.58 -8.08 80 0 0 0
21MAR25 160.00 P 0.00 0.00 0.00 17.11 -8.13 91 0 0 0
21MAR25 162.50 P 0.00 0.00 0.00 19.52 -7.48 96 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 232 0 2,616 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 228 0 1,184 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 224 0 7,796 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 220 0 461 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 216 0 2,441 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 212 0 1,679 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 202 0 1,020 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 193 0 3,932 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 185 0 2,811 0
28MAR25 60.00 P 0.02 0.02 0.02 0.01 0.00 176 20 13,238 -20
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 168 0 5,269 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 161 0 11,775 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 153 0 4,113 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 146 0 27,585 0
28MAR25 72.50 P 0.01 0.01 0.01 0.01 0.00 139 40 8,577 0
28MAR25 75.00 P 0.02 0.02 0.02 0.01 0.00 133 47 12,567 0
28MAR25 77.50 P 0.02 0.02 0.02 0.01 0.00 126 45 9,498 0
28MAR25 80.00 P 0.01 0.01 0.01 0.01 0.00 120 1 30,029 -1
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 114 0 21,803 0
28MAR25 85.00 P 0.03 0.03 0.03 0.01 0.00 108 538 37,439 +100
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 103 0 6,929 0
28MAR25 90.00 P 0.04 0.04 0.03 0.01 0.00 97 260 17,857 -2
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 92 0 11,799 0
28MAR25 95.00 P 0.08 0.08 0.08 0.01 0.00 87 3 15,411 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 82 0 3,691 0
28MAR25 100.00 P 0.08 0.08 0.06 0.01 0.00 77 594 14,673 +24
28MAR25 102.50 P 0.07 0.07 0.07 0.01 0.00 72 400 6,047 +400
28MAR25 105.00 P 0.10 0.10 0.10 0.01 0.00 67 856 8,444 -757
28MAR25 107.50 P 0.09 0.10 0.09 0.01 0.00 62 107 5,285 -40
28MAR25 110.00 P 0.11 0.12 0.09 0.01 -0.01 58 92 13,288 -84
28MAR25 112.50 P 0.12 0.12 0.09 0.01 -0.03 53 39 2,067 -36
28MAR25 115.00 P 0.19 0.19 0.12 0.01 -0.07 49 96 6,061 +3
28MAR25 117.50 P 0.17 0.22 0.15 0.03 -0.14 50 298 1,707 +47
28MAR25 120.00 P 0.30 0.30 0.16 0.05 -0.27 49 743 6,690 +138
28MAR25 122.50 P 0.32 0.32 0.22 0.11 -0.44 49 686 6,320 -205
28MAR25 125.00 P 0.49 0.49 0.30 0.20 -0.70 49 650 7,255 -274
28MAR25 127.50 P 0.55 0.64 0.42 0.36 -0.99 49 1,809 4,275 -640
28MAR25 130.00 P 0.86 0.97 0.62 0.61 -1.42 49 1,685 12,122 -197
28MAR25 132.50 P 1.20 1.40 0.95 0.98 -1.92 49 758 2,719 +156
28MAR25 135.00 P 1.74 2.12 1.44 1.51 -2.49 49 1,700 5,456 -81
28MAR25 137.50 P 2.60 3.00 2.13 2.22 -3.38 49 868 3,536 +24
28MAR25 140.00 P 3.56 4.20 3.00 3.13 -3.90 50 2,110 6,247 +584
28MAR25 142.50 P 4.70 5.50 4.16 4.26 -4.76 50 825 1,762 +582
28MAR25 145.00 P 6.70 6.70 5.60 5.61 -5.23 50 553 1,045 +475
28MAR25 147.50 P 7.50 8.02 7.18 7.17 -5.62 51 85 419 +83
28MAR25 150.00 P 11.00 11.00 9.10 8.93 -6.21 52 88 502 +8
28MAR25 152.50 P 0.00 0.00 0.00 10.87 -6.29 53 0 130 0
28MAR25 155.00 P 0.00 0.00 0.00 12.96 -7.28 54 0 4 0
28MAR25 157.50 P 0.00 0.00 0.00 15.05 -7.61 54 0 31 0
28MAR25 160.00 P 0.00 0.00 0.00 17.51 -7.73 59 0 102 0
28MAR25 162.50 P 0.00 0.00 0.00 19.52 -8.29 54 0 50 0
28MAR25 165.00 P 0.00 0.00 0.00 21.72 -8.12 48 0 162 0
28MAR25 167.50 P 0.00 0.00 0.00 24.15 -7.85 48 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 26.62 -7.98 49 0 0 0
28MAR25 172.50 P 0.00 0.00 0.00 29.10 -7.90 0 0 0 0
28MAR25 175.00 P 34.02 34.24 33.60 31.60 -7.90 0 150 500 0
28MAR25 177.50 P 0.00 0.00 0.00 34.30 -7.70 73 0 0 0
28MAR25 180.00 P 0.00 0.00 0.00 36.75 -8.10 74 0 7,819 0
28MAR25 182.50 P 0.00 0.00 0.00 39.29 -7.71 80 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 41.79 -7.71 83 0 0 0
28MAR25 187.50 P 0.00 0.00 0.00 44.28 -8.65 86 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 46.79 -9.25 90 0 175 0
28MAR25 192.50 P 0.00 0.00 0.00 49.28 -7.72 93 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 51.79 -7.71 97 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 54.29 -9.21 100 0 0 0
28MAR25 200.00 P 58.34 58.34 56.74 57.04 -8.15 116 157 1,610 +36
29APR25 55.00 P 0.02 0.02 0.02 0.01 0.00 94 15 449 +15
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 306 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 439 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 309 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 480 0
29APR25 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,153 0
29APR25 70.00 P 0.06 0.06 0.06 0.01 0.00 71 138 1,526 -108
29APR25 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5,850 0
29APR25 75.00 P 0.09 0.09 0.09 0.01 0.00 65 1 9,189 +1
29APR25 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5,235 0
29APR25 80.00 P 0.10 0.10 0.10 0.01 0.00 59 8 5,422 -8
29APR25 82.50 P 0.10 0.10 0.10 0.01 0.00 56 6 20,275 -6
29APR25 85.00 P 0.12 0.14 0.11 0.01 0.00 53 231 3,248 +189
29APR25 87.50 P 0.15 0.16 0.12 0.01 0.00 50 83 2,495 -17
29APR25 90.00 P 0.17 0.18 0.14 0.01 0.00 48 86 3,100 -55
29APR25 92.50 P 0.19 0.20 0.17 0.01 -0.01 45 55 2,551 +13
29APR25 95.00 P 0.22 0.22 0.20 0.02 -0.02 45 8 6,663 0
29APR25 97.50 P 0.22 0.24 0.22 0.04 -0.02 46 7 6,798 0
29APR25 100.00 P 0.26 0.30 0.26 0.06 -0.04 46 221 2,144 +189
29APR25 102.50 P 0.31 0.31 0.31 0.09 -0.08 45 6 2,431 0
29APR25 105.00 P 0.36 0.41 0.36 0.14 -0.12 45 173 4,096 -138
29APR25 107.50 P 0.45 0.49 0.43 0.21 -0.17 45 137 2,781 -118
29APR25 110.00 P 0.53 0.58 0.50 0.31 -0.26 45 240 3,305 -22
29APR25 112.50 P 0.66 0.69 0.66 0.45 -0.36 45 515 2,183 +267
29APR25 115.00 P 0.85 0.87 0.77 0.64 -0.49 45 356 9,467 +2
29APR25 117.50 P 1.07 1.08 0.95 0.88 -0.63 45 135 5,526 -11
29APR25 120.00 P 1.40 1.40 1.19 1.19 -0.81 45 984 11,956 -200
29APR25 122.50 P 1.65 1.70 1.55 1.56 -0.99 45 52 3,655 +2
29APR25 125.00 P 2.17 2.28 1.94 1.95 -1.26 44 501 6,822 +273
29APR25 127.50 P 2.75 2.86 2.45 2.51 -1.52 45 404 2,696 -51
29APR25 130.00 P 3.20 3.58 3.05 3.13 -1.78 45 1,674 3,850 -33
29APR25 132.50 P 4.10 4.42 3.79 3.89 -2.31 45 911 2,299 +569
29APR25 135.00 P 5.10 5.35 4.62 4.75 -2.60 45 777 3,217 +294
29APR25 137.50 P 5.80 6.38 5.60 5.79 -3.06 45 1,203 3,352 -533
29APR25 140.00 P 7.25 7.60 6.76 6.91 -3.46 45 661 1,958 +418
29APR25 142.50 P 8.14 8.88 7.98 8.14 -3.86 45 1,404 1,106 +760
29APR25 145.00 P 9.65 9.90 9.42 9.58 -3.94 46 554 1,162 +511
29APR25 147.50 P 11.29 11.30 11.03 11.07 -4.50 46 89 115 +64
29APR25 150.00 P 12.80 12.84 12.60 12.68 -4.87 47 4 119 +1
29APR25 152.50 P 0.00 0.00 0.00 14.33 -5.21 47 0 5 0
29APR25 155.00 P 0.00 0.00 0.00 16.15 -5.25 47 0 11 0
29APR25 157.50 P 0.00 0.00 0.00 18.01 -5.81 48 0 0 0
29APR25 160.00 P 20.38 21.20 20.33 20.00 -5.71 48 32 33 +32
29APR25 162.50 P 0.00 0.00 0.00 22.03 -6.21 49 0 0 0
29APR25 165.00 P 0.00 0.00 0.00 24.17 -6.35 50 0 0 0
29APR25 167.50 P 0.00 0.00 0.00 26.34 -6.33 50 0 0 0
29APR25 170.00 P 0.00 0.00 0.00 28.61 -6.74 52 0 0 0
29APR25 172.50 P 0.00 0.00 0.00 30.89 -6.22 53 0 0 0
29APR25 175.00 P 33.14 33.14 33.14 33.25 -6.98 54 1 1 +1
29APR25 177.50 P 0.00 0.00 0.00 35.63 -6.39 56 0 0 0
29APR25 180.00 P 0.00 0.00 0.00 37.86 -7.98 56 0 74 0
29APR25 182.50 P 0.00 0.00 0.00 40.23 -6.77 57 0 0 0
29APR25 185.00 P 0.00 0.00 0.00 42.65 -6.85 58 0 0 0
29APR25 187.50 P 0.00 0.00 0.00 45.04 -7.89 59 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 47.45 -8.59 60 0 1 0
29APR25 192.50 P 0.00 0.00 0.00 49.87 -8.02 61 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 52.25 -9.00 61 0 0 0
29APR25 197.50 P 0.00 0.00 0.00 54.67 -8.83 62 0 0 0
29APR25 200.00 P 57.12 57.35 57.12 57.35 -7.84 67 275 1,760 +275
29MAY25 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 442 0
29MAY25 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 246 0
29MAY25 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 139 0
29MAY25 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 184 0
29MAY25 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 139 0
29MAY25 77.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 152 0
29MAY25 80.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 319 0
29MAY25 82.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 634 0
29MAY25 85.00 P 0.00 0.00 0.00 0.04 -0.04 47 0 477 0
29MAY25 87.50 P 0.36 0.36 0.36 0.06 -0.05 46 1 755 +1
29MAY25 90.00 P 0.00 0.00 0.00 0.09 -0.07 46 0 857 0
29MAY25 92.50 P 0.00 0.00 0.00 0.14 -0.10 47 0 852 0
29MAY25 95.00 P 0.00 0.00 0.00 0.19 -0.16 46 0 1,748 0
29MAY25 97.50 P 0.00 0.00 0.00 0.28 -0.19 47 0 1,211 0
29MAY25 100.00 P 0.70 0.70 0.70 0.39 -0.27 47 2 2,246 0
29MAY25 102.50 P 0.81 0.81 0.80 0.52 -0.35 47 16 568 -15
29MAY25 105.00 P 1.00 1.00 0.96 0.70 -0.44 47 3 3,038 0
29MAY25 107.50 P 0.00 0.00 0.00 0.91 -0.56 47 0 745 0
29MAY25 110.00 P 1.41 1.41 1.41 1.18 -0.62 47 7 3,806 -6
29MAY25 112.50 P 1.65 1.65 1.60 1.49 -0.72 47 3 786 +1
29MAY25 115.00 P 2.01 2.18 1.90 1.88 -0.82 47 17 1,303 -15
29MAY25 117.50 P 0.00 0.00 0.00 2.31 -1.01 47 0 2,045 0
29MAY25 120.00 P 3.00 3.00 2.79 2.79 -1.17 46 82 3,168 0
29MAY25 122.50 P 3.60 3.60 3.44 3.34 -1.42 46 11 877 0
29MAY25 125.00 P 4.12 4.29 4.06 3.97 -1.60 46 108 1,406 +58
29MAY25 127.50 P 4.90 4.99 4.60 4.71 -1.84 46 139 1,826 +21
29MAY25 130.00 P 5.91 5.91 5.44 5.45 -2.23 46 39 1,129 -22
29MAY25 132.50 P 6.50 7.00 6.32 6.40 -2.40 46 107 666 +15
29MAY25 135.00 P 7.66 8.00 7.42 7.46 -2.66 46 150 3,702 +12
29MAY25 137.50 P 9.00 9.17 8.47 8.59 -2.92 47 1,019 2,114 +766
29MAY25 140.00 P 10.20 10.40 9.72 9.72 -3.27 47 42 893 +6
29MAY25 142.50 P 11.33 11.54 11.33 11.11 -3.54 47 43 470 +43
29MAY25 145.00 P 12.77 12.77 12.77 12.51 -3.75 47 502 874 +502
29MAY25 147.50 P 14.06 14.06 14.00 13.97 -3.97 48 56 456 +56
29MAY25 150.00 P 0.00 0.00 0.00 15.55 -4.19 48 0 176 0
29MAY25 152.50 P 0.00 0.00 0.00 17.20 -4.64 48 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 18.87 -4.67 48 0 51 0
29MAY25 157.50 P 0.00 0.00 0.00 20.65 -4.62 49 0 0 0
29MAY25 160.00 P 22.70 23.00 22.33 22.50 -5.35 49 1,340 1,916 +1,340
29MAY25 162.50 P 0.00 0.00 0.00 24.36 -5.60 49 0 0 0
29MAY25 165.00 P 0.00 0.00 0.00 25.60 -6.49 46 0 0 0
29MAY25 167.50 P 0.00 0.00 0.00 27.56 -6.07 46 0 0 0
29MAY25 170.00 P 0.00 0.00 0.00 30.45 -6.43 51 0 30 0
29MAY25 172.50 P 0.00 0.00 0.00 32.61 -5.69 51 0 0 0
29MAY25 175.00 P 0.00 0.00 0.00 34.77 -5.56 52 0 0 0
29MAY25 177.50 P 0.00 0.00 0.00 36.99 -6.25 52 0 0 0
29MAY25 180.00 P 0.00 0.00 0.00 39.27 -6.57 53 0 0 0
29MAY25 182.50 P 0.00 0.00 0.00 41.56 -7.22 54 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 43.89 -5.61 55 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 46.27 -7.45 56 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 48.66 -7.38 57 0 0 0
29MAY25 192.50 P 0.00 0.00 0.00 51.08 -6.81 58 0 0 0
29MAY25 195.00 P 0.00 0.00 0.00 53.54 -7.71 60 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 56.00 -7.50 61 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 58.39 -8.05 62 0 0 0
27JUN25 49.00 P 0.06 0.10 0.06 0.01 0.00 67 17 1,831 +7
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 754 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 762 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,135 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,218 0
27JUN25 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,204 0
27JUN25 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,124 0
27JUN25 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8,640 0
27JUN25 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,985 0
27JUN25 70.00 P 0.24 0.25 0.24 0.01 -0.01 46 5 27,941 -5
27JUN25 72.50 P 0.31 0.31 0.31 0.02 -0.01 46 15 5,353 -15
27JUN25 75.00 P 0.28 0.28 0.28 0.03 -0.02 46 50 10,869 0
27JUN25 77.50 P 0.00 0.00 0.00 0.05 -0.03 46 0 5,827 0
27JUN25 80.00 P 0.38 0.38 0.38 0.07 -0.05 46 10 8,932 -10
27JUN25 82.50 P 0.48 0.48 0.48 0.10 -0.07 46 10 23,675 0
27JUN25 85.00 P 0.48 0.48 0.48 0.15 -0.09 46 1 9,839 +1
27JUN25 87.50 P 0.58 0.58 0.58 0.20 -0.13 46 15 6,440 +15
27JUN25 90.00 P 0.00 0.00 0.00 0.29 -0.17 46 0 7,214 0
27JUN25 92.50 P 0.00 0.00 0.00 0.38 -0.24 46 0 2,254 0
27JUN25 95.00 P 0.00 0.00 0.00 0.52 -0.29 46 0 8,101 0
27JUN25 97.50 P 0.95 1.03 0.95 0.68 -0.38 46 67 7,492 +65
27JUN25 100.00 P 1.14 1.14 1.11 0.87 -0.46 46 840 15,536 -273
27JUN25 102.50 P 0.00 0.00 0.00 1.12 -0.53 46 0 4,147 0
27JUN25 105.00 P 1.59 1.60 1.45 1.40 -0.60 46 64 6,612 -60
27JUN25 107.50 P 0.00 0.00 0.00 1.74 -0.67 46 0 2,773 0
27JUN25 110.00 P 2.20 2.25 2.12 2.13 -0.77 46 444 6,457 +198
27JUN25 112.50 P 2.56 2.60 2.56 2.57 -0.92 46 8 2,570 +4
27JUN25 115.00 P 0.00 0.00 0.00 3.04 -1.09 46 0 1,439 0
27JUN25 117.50 P 3.75 3.75 3.54 3.62 -1.24 46 68 1,311 +65
27JUN25 120.00 P 4.20 4.21 4.10 4.10 -1.56 45 114 9,795 0
27JUN25 122.50 P 5.10 5.10 4.89 4.80 -1.71 45 22 4,100 0
27JUN25 125.00 P 5.93 5.93 5.60 5.55 -1.95 45 20 5,326 +14
27JUN25 127.50 P 6.33 6.45 6.33 6.39 -2.12 45 4 1,957 -3
27JUN25 130.00 P 7.80 7.80 7.28 7.28 -2.35 45 111 3,346 +47
27JUN25 132.50 P 8.37 8.47 8.28 8.25 -2.62 45 1,002 2,115 +904
27JUN25 135.00 P 10.00 10.10 9.42 9.43 -2.81 45 130 2,101 +2
27JUN25 137.50 P 10.72 11.15 10.45 10.64 -3.05 45 1,063 1,732 +955
27JUN25 140.00 P 12.00 12.77 11.99 11.96 -3.21 46 47 10,929 +5
27JUN25 142.50 P 0.00 0.00 0.00 13.38 -3.46 46 0 266 0
27JUN25 145.00 P 0.00 0.00 0.00 14.74 -3.77 46 0 3,607 0
27JUN25 147.50 P 0.00 0.00 0.00 16.29 -3.99 47 0 5 0
27JUN25 150.00 P 18.30 18.38 18.30 17.85 -4.25 47 2 383 0
27JUN25 152.50 P 0.00 0.00 0.00 19.62 -4.14 47 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 21.16 -4.51 47 0 2 0
27JUN25 157.50 P 0.00 0.00 0.00 23.03 -4.57 48 0 2 0
27JUN25 160.00 P 24.60 24.60 24.60 24.70 -5.42 48 1 47 +1
27JUN25 162.50 P 0.00 0.00 0.00 26.69 -3.57 48 0 2 0
27JUN25 165.00 P 0.00 0.00 0.00 28.58 -5.35 49 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 30.51 -5.88 49 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 32.57 -5.03 49 0 0 0
27JUN25 172.50 P 0.00 0.00 0.00 34.58 -5.80 49 0 0 0
27JUN25 175.00 P 0.00 0.00 0.00 36.71 -5.90 50 0 0 0
27JUN25 177.50 P 0.00 0.00 0.00 38.85 -5.88 51 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 40.98 -5.42 51 0 0 0
27JUN25 182.50 P 0.00 0.00 0.00 43.19 -6.71 51 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 45.44 -5.27 52 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 47.69 -6.03 53 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 49.95 -6.41 53 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 52.29 -6.31 54 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 54.63 -6.62 55 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 56.97 -6.53 55 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 59.33 -7.11 56 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 0.02 0.00 47 0 1,708 0
29SEP25 57.50 P 0.00 0.00 0.00 0.03 0.00 46 0 1,233 0
29SEP25 60.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 4,852 0
29SEP25 62.50 P 0.00 0.00 0.00 0.05 -0.03 45 0 619 0
29SEP25 65.00 P 0.00 0.00 0.00 0.08 -0.03 45 0 1,125 0
29SEP25 67.50 P 0.00 0.00 0.00 0.11 -0.05 45 0 933 0
29SEP25 70.00 P 0.60 0.60 0.60 0.15 -0.06 45 2 1,171 +2
29SEP25 72.50 P 0.64 0.68 0.64 0.21 -0.09 45 50 11,854 -50
29SEP25 75.00 P 0.75 0.75 0.75 0.29 -0.11 45 1 8,556 -1
29SEP25 77.50 P 0.85 0.85 0.85 0.38 -0.15 45 4 3,561 +4
29SEP25 80.00 P 0.98 0.98 0.96 0.50 -0.18 45 121 3,645 -121
29SEP25 82.50 P 0.00 0.00 0.00 0.63 -0.25 45 0 2,487 0
29SEP25 85.00 P 1.27 1.27 1.27 0.80 -0.28 45 15 5,772 -15
29SEP25 87.50 P 1.37 1.37 1.37 1.01 -0.35 45 15 1,993 0
29SEP25 90.00 P 1.61 1.61 1.61 1.23 -0.42 45 1 5,157 -1
29SEP25 92.50 P 0.00 0.00 0.00 1.52 -0.50 45 0 2,214 0
29SEP25 95.00 P 2.10 2.10 2.10 1.81 -0.61 45 1 5,398 0
29SEP25 97.50 P 0.00 0.00 0.00 2.18 -0.62 45 0 3,741 0
29SEP25 100.00 P 2.70 2.70 2.70 2.59 -0.62 45 1 4,006 0
29SEP25 102.50 P 0.00 0.00 0.00 3.01 -0.68 45 0 1,442 0
29SEP25 105.00 P 3.50 3.50 3.50 3.47 -0.82 45 5 1,478 0
29SEP25 107.50 P 3.96 3.96 3.96 4.00 -0.95 45 3 777 +3
29SEP25 110.00 P 4.58 4.58 4.58 4.59 -1.02 45 80 6,315 +80
29SEP25 112.50 P 5.20 5.20 5.10 5.14 -1.27 44 109 1,927 +69
29SEP25 115.00 P 5.77 5.97 5.77 5.86 -1.37 44 123 4,219 -99
29SEP25 117.50 P 6.47 6.72 6.47 6.50 -1.56 44 14 4,688 +14
29SEP25 120.00 P 7.50 7.50 7.30 7.31 -1.74 44 6 14,960 0
29SEP25 122.50 P 8.38 8.38 8.38 8.15 -1.91 44 11 4,805 0
29SEP25 125.00 P 9.31 9.31 9.31 9.01 -2.07 44 30 2,089 0
29SEP25 127.50 P 0.00 0.00 0.00 10.07 -2.16 44 0 1,278 0
29SEP25 130.00 P 11.20 11.20 11.13 11.13 -2.30 44 1,542 4,340 +1,530
29SEP25 132.50 P 12.84 12.84 12.84 12.29 -2.36 44 30 988 0
29SEP25 135.00 P 0.00 0.00 0.00 13.50 -2.52 44 0 3,982 0
29SEP25 137.50 P 15.10 15.10 14.70 14.78 -2.92 44 3 385 -2
29SEP25 140.00 P 0.00 0.00 0.00 16.00 -3.10 44 0 121 0
29SEP25 142.50 P 0.00 0.00 0.00 17.43 -3.12 45 0 821 0
29SEP25 145.00 P 0.00 0.00 0.00 18.97 -3.58 45 0 136 0
29SEP25 147.50 P 0.00 0.00 0.00 20.47 -3.65 45 0 22 0
29SEP25 150.00 P 0.00 0.00 0.00 22.03 -2.80 45 0 552 0
29SEP25 152.50 P 0.00 0.00 0.00 23.76 -4.30 46 0 1 0
29SEP25 155.00 P 0.00 0.00 0.00 25.27 -4.64 45 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 27.31 -3.37 46 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 28.14 -3.55 44 0 104 0
29SEP25 162.50 P 0.00 0.00 0.00 30.74 -4.13 47 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 31.47 -5.12 44 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 34.47 -3.84 47 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 36.34 -4.41 47 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 38.23 -4.21 47 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 40.23 -5.03 48 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 42.26 -5.65 48 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 44.29 -4.91 48 0 0 0
29SEP25 182.50 P 0.00 0.00 0.00 46.33 -5.92 48 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 48.40 -4.66 48 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 50.56 -4.28 49 0 0 0
29SEP25 190.00 P 0.00 0.00 0.00 52.73 -6.25 49 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 54.90 -4.30 50 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 57.08 -5.36 50 0 0 0
29SEP25 197.50 P 0.00 0.00 0.00 59.28 -5.39 50 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 61.56 -5.21 51 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 563 0
30DEC25 57.50 P 0.56 0.56 0.56 0.09 -0.03 43 1 354 +1
30DEC25 60.00 P 0.00 0.00 0.00 0.13 -0.04 44 0 881 0
30DEC25 62.50 P 0.00 0.00 0.00 0.18 -0.05 43 0 209 0
30DEC25 65.00 P 0.00 0.00 0.00 0.23 -0.09 43 0 253 0
30DEC25 67.50 P 0.00 0.00 0.00 0.32 -0.09 43 0 311 0
30DEC25 70.00 P 1.00 1.00 1.00 0.41 -0.14 43 41 3,833 0
30DEC25 72.50 P 0.00 0.00 0.00 0.54 -0.15 43 0 906 0
30DEC25 75.00 P 0.00 0.00 0.00 0.68 -0.21 43 0 1,436 0
30DEC25 77.50 P 0.00 0.00 0.00 0.85 -0.24 43 0 1,007 0
30DEC25 80.00 P 0.00 0.00 0.00 1.06 -0.29 43 0 1,198 0
30DEC25 82.50 P 0.00 0.00 0.00 1.27 -0.37 43 0 1,266 0
30DEC25 85.00 P 2.05 2.05 1.95 1.56 -0.39 43 2 676 0
30DEC25 87.50 P 0.00 0.00 0.00 1.85 -0.50 43 0 959 0
30DEC25 90.00 P 0.00 0.00 0.00 2.19 -0.57 43 0 1,578 0
30DEC25 92.50 P 0.00 0.00 0.00 2.59 -0.63 43 0 544 0
30DEC25 95.00 P 0.00 0.00 0.00 3.00 -0.76 44 0 377 0
30DEC25 97.50 P 0.00 0.00 0.00 3.47 -0.83 44 0 656 0
30DEC25 100.00 P 4.10 4.10 4.02 4.02 -0.91 44 3 1,346 -2
30DEC25 102.50 P 0.00 0.00 0.00 4.56 -0.91 44 0 1,112 0
30DEC25 105.00 P 0.00 0.00 0.00 5.17 -1.16 44 0 3,386 0
30DEC25 107.50 P 0.00 0.00 0.00 5.55 -1.22 43 0 714 0
30DEC25 110.00 P 6.50 6.50 6.50 6.30 -1.68 43 10 3,637 0
30DEC25 112.50 P 0.00 0.00 0.00 7.17 -1.33 43 0 4,269 0
30DEC25 115.00 P 0.00 0.00 0.00 8.15 -1.04 44 0 6,590 0
30DEC25 117.50 P 0.00 0.00 0.00 8.75 -1.49 43 0 663 0
30DEC25 120.00 P 9.80 9.80 9.80 9.63 -1.84 43 3 6,261 0
30DEC25 122.50 P 0.00 0.00 0.00 10.58 -1.85 43 0 1,340 0
30DEC25 125.00 P 11.70 11.70 11.70 11.53 -2.05 43 3 1,641 0
30DEC25 127.50 P 0.00 0.00 0.00 12.62 -2.19 43 0 829 0
30DEC25 130.00 P 14.10 14.10 13.61 13.80 -2.29 43 67 1,222 +59
30DEC25 132.50 P 0.00 0.00 0.00 14.87 -2.57 43 0 596 0
30DEC25 135.00 P 16.00 16.45 16.00 16.12 -2.73 43 3 2,796 +1
30DEC25 137.50 P 0.00 0.00 0.00 17.43 -2.79 43 0 758 0
30DEC25 140.00 P 19.00 19.00 19.00 19.23 -2.25 44 1 445 +1
30DEC25 142.50 P 20.25 20.25 20.15 20.15 -3.03 43 2 102 +1
30DEC25 145.00 P 21.70 21.70 21.63 21.63 -2.65 44 6 206 +6
30DEC25 147.50 P 0.00 0.00 0.00 22.87 -2.76 43 0 0 0
30DEC25 150.00 P 25.00 25.00 25.00 24.98 -3.81 44 5 9 +5
30DEC25 152.50 P 0.00 0.00 0.00 26.38 -2.95 44 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 27.29 -3.85 43 0 8 0
30DEC25 157.50 P 0.00 0.00 0.00 28.90 -4.98 43 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 31.46 -3.87 45 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 33.23 -3.44 45 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 35.04 -3.18 45 0 4 0
30DEC25 167.50 P 0.00 0.00 0.00 36.87 -4.69 45 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 38.75 -4.25 46 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 40.63 -4.77 46 0 0 0
30DEC25 175.00 P 43.81 43.81 43.81 42.52 -3.65 46 1 17 0
30DEC25 177.50 P 0.00 0.00 0.00 44.43 -5.15 46 0 0 0
30DEC25 180.00 P 47.20 47.20 47.20 46.39 -5.36 46 40 40 +40
30DEC25 182.50 P 0.00 0.00 0.00 48.43 -5.40 46 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 50.48 -4.41 46 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 52.53 -4.35 47 0 0 0
30DEC25 190.00 P 55.20 55.60 54.70 54.60 -4.80 47 75 75 +75
30DEC25 192.50 P 0.00 0.00 0.00 56.68 -4.63 47 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 58.82 -4.77 47 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 61.01 -5.84 48 0 0 0
30DEC25 200.00 P 63.30 63.30 63.30 63.19 -6.09 48 20 61 +20
30MAR26 105.00 P 6.77 6.77 6.67 6.49 -1.41 42 2 909 -2
30MAR26 107.50 P 0.00 0.00 0.00 7.22 -1.52 43 0 88 0
30MAR26 110.00 P 7.50 7.50 7.50 7.97 -1.62 42 1 36 +1
30MAR26 112.50 P 8.00 8.00 8.00 8.84 -1.63 43 1 25 +1
30MAR26 115.00 P 10.75 10.75 10.75 9.71 -1.78 43 1 68 0
30MAR26 117.50 P 0.00 0.00 0.00 10.58 -1.94 43 0 8 0
30MAR26 120.00 P 11.55 11.55 11.55 11.52 -2.04 43 3 4,021 0
30MAR26 122.50 P 0.00 0.00 0.00 12.58 -2.03 43 0 265 0
30MAR26 125.00 P 14.00 14.00 14.00 13.41 -2.41 42 15 165 -2
30MAR26 127.50 P 0.00 0.00 0.00 15.00 -2.04 43 0 116 0
30MAR26 130.00 P 16.70 16.70 16.00 16.10 -2.19 43 17 581 +16
30MAR26 132.50 P 0.00 0.00 0.00 17.41 -2.10 43 0 207 0
30MAR26 135.00 P 19.30 19.30 19.30 18.23 -2.86 42 1 94 0
30MAR26 137.50 P 0.00 0.00 0.00 19.54 -3.01 42 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 21.11 -2.96 43 0 6 0
30MAR26 142.50 P 0.00 0.00 0.00 22.30 -3.52 43 0 11 0
30MAR26 145.00 P 0.00 0.00 0.00 24.00 -4.08 43 0 2 0
30MAR26 147.50 P 0.00 0.00 0.00 25.03 -4.40 42 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 26.28 -4.68 42 0 4 0
30MAR26 152.50 P 0.00 0.00 0.00 28.00 -4.89 43 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 28.78 -5.39 41 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 32.08 -2.83 44 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 33.68 -3.63 44 0 10 0
30MAR26 162.50 P 0.00 0.00 0.00 35.02 -4.61 43 0 0 0
TOTAL PUT 48,638 1,008,674 +12,277
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$ 5.40
28MAR25 3.00 C 0.00 0.00 0.00 2.40 +0.16 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 2.30 +0.16 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.20 +0.16 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.10 +0.16 0 0 5 0
28MAR25 3.40 C 0.00 0.00 0.00 2.00 +0.16 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.90 +0.16 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.80 +0.16 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.70 +0.16 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.60 +0.16 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.50 +0.16 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.40 +0.16 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.30 +0.15 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.21 +0.16 76 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.11 +0.16 70 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.01 +0.16 64 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.91 +0.16 57 0 19 0
28MAR25 4.60 C 0.00 0.00 0.00 0.81 +0.15 51 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.72 +0.15 57 0 47 0
28MAR25 4.80 C 0.00 0.00 0.00 0.61 +0.11 39 0 64 0
28MAR25 4.90 C 0.00 0.00 0.00 0.54 +0.13 55 0 111 0
28MAR25 5.00 C 0.42 0.42 0.42 0.45 +0.12 52 1 206 0
28MAR25 5.25 C 0.00 0.00 0.00 0.28 +0.09 54 0 188 0
28MAR25 5.50 C 0.11 0.15 0.11 0.16 +0.07 56 1,022 1,084 +648
28MAR25 5.75 C 0.06 0.06 0.06 0.08 +0.04 56 17 182 0
28MAR25 6.00 C 0.00 0.00 0.00 0.04 +0.02 58 0 217 0
28MAR25 6.25 C 0.00 0.00 0.00 0.02 +0.01 61 0 28 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 174 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 154 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 2.02 +0.16 62 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.92 +0.16 58 0 1 0
29APR25 3.60 C 0.00 0.00 0.00 1.82 +0.16 53 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.72 +0.16 49 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.62 +0.16 45 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.52 +0.16 41 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.43 +0.16 50 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.33 +0.16 46 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.24 +0.16 48 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.14 +0.15 44 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.05 +0.15 45 0 160 0
29APR25 4.50 C 0.00 0.00 0.00 0.97 +0.15 47 0 160 0
29APR25 4.60 C 0.00 0.00 0.00 0.88 +0.14 46 0 26 0
29APR25 4.70 C 0.00 0.00 0.00 0.80 +0.12 46 0 15 0
29APR25 4.80 C 0.00 0.00 0.00 0.72 +0.12 46 0 32 0
29APR25 4.90 C 0.00 0.00 0.00 0.64 +0.11 44 0 97 0
29APR25 5.00 C 0.00 0.00 0.00 0.57 +0.11 44 0 88 0
29APR25 5.25 C 0.32 0.43 0.32 0.42 +0.09 45 32 217 -7
29APR25 5.50 C 0.31 0.31 0.29 0.30 +0.07 45 41 603 -39
29APR25 5.75 C 0.22 0.23 0.22 0.22 +0.07 47 15 202 +15
29APR25 6.00 C 0.13 0.13 0.13 0.15 +0.05 47 2 199 +2
29APR25 6.25 C 0.00 0.00 0.00 0.10 +0.04 47 0 20 0
29APR25 6.50 C 0.00 0.00 0.00 0.06 +0.02 46 0 58 0
29APR25 6.75 C 0.00 0.00 0.00 0.04 +0.02 47 0 15 0
29APR25 7.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 10 0
29APR25 7.25 C 0.00 0.00 0.00 0.02 +0.01 50 0 12 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.84 +0.16 49 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.74 +0.16 46 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.64 +0.15 43 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.55 +0.16 45 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.46 +0.16 46 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.37 +0.16 46 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.28 +0.15 45 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.19 +0.15 45 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.11 +0.15 45 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.03 +0.14 45 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.95 +0.14 45 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.88 +0.14 46 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.78 +0.10 42 0 520 0
29MAY25 4.90 C 0.00 0.00 0.00 0.71 +0.10 42 0 535 0
29MAY25 5.00 C 0.00 0.00 0.00 0.65 +0.10 42 0 365 0
29MAY25 5.25 C 0.00 0.00 0.00 0.52 +0.09 44 0 365 0
29MAY25 5.50 C 0.00 0.00 0.00 0.41 +0.08 45 0 165 0
29MAY25 5.75 C 0.00 0.00 0.00 0.31 +0.07 45 0 56 0
29MAY25 6.00 C 0.00 0.00 0.00 0.24 +0.07 46 0 150 0
29MAY25 6.25 C 0.00 0.00 0.00 0.18 +0.05 46 0 45 0
29MAY25 6.50 C 0.00 0.00 0.00 0.13 +0.04 46 0 20 0
29MAY25 6.75 C 0.00 0.00 0.00 0.09 +0.03 45 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.07 +0.03 46 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.24 +0.16 47 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.14 +0.16 43 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.04 +0.15 39 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.95 +0.16 45 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.85 +0.15 42 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.76 +0.16 44 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.67 +0.16 45 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.58 +0.16 45 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.49 +0.16 45 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.40 +0.15 44 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.32 +0.15 45 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.24 +0.15 45 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.16 +0.15 45 0 10 0
27JUN25 4.50 C 0.00 0.00 0.00 1.08 +0.15 45 0 11 0
27JUN25 4.60 C 0.00 0.00 0.00 1.01 +0.15 45 0 15 0
27JUN25 4.70 C 0.00 0.00 0.00 0.94 +0.14 45 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.85 +0.11 43 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.78 +0.10 42 0 21 0
27JUN25 5.00 C 0.64 0.64 0.64 0.74 +0.12 45 4 4 +4
27JUN25 5.25 C 0.55 0.55 0.55 0.59 +0.09 43 5 10 0
27JUN25 5.50 C 0.00 0.00 0.00 0.49 +0.10 45 0 115 0
27JUN25 5.75 C 0.00 0.00 0.00 0.38 +0.08 44 0 133 0
27JUN25 6.00 C 0.00 0.00 0.00 0.31 +0.08 45 0 25 0
27JUN25 6.25 C 0.00 0.00 0.00 0.24 +0.07 45 0 15 0
27JUN25 6.50 C 0.20 0.20 0.20 0.19 +0.06 46 3 9 +3
27JUN25 6.75 C 0.16 0.16 0.16 0.14 +0.04 45 15 20 +15
27JUN25 7.00 C 0.13 0.13 0.13 0.11 +0.04 45 15 32 +15
27JUN25 7.25 C 0.00 0.00 0.00 0.08 +0.03 45 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.06 +0.02 45 0 30 0
27JUN25 7.75 C 0.00 0.00 0.00 0.04 +0.01 44 0 15 0
27JUN25 8.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.02 +0.01 43 0 23 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 9.00 C 0.03 0.03 0.03 0.01 0.00 45 10 20 +10
29SEP25 3.40 C 0.00 0.00 0.00 2.07 +0.16 45 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.98 +0.16 45 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.89 +0.16 44 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.81 +0.16 45 0 25 0
29SEP25 3.80 C 0.00 0.00 0.00 1.72 +0.15 44 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.64 +0.15 44 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.56 +0.15 44 0 79 0
29SEP25 4.10 C 0.00 0.00 0.00 1.49 +0.16 45 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.41 +0.15 44 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.34 +0.15 44 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.27 +0.14 44 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.21 +0.15 45 0 10 0
29SEP25 4.60 C 0.00 0.00 0.00 1.14 +0.14 44 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.08 +0.14 45 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.02 +0.14 44 0 1 0
29SEP25 4.90 C 0.00 0.00 0.00 0.97 +0.14 45 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.91 +0.13 45 0 15 0
29SEP25 5.25 C 0.00 0.00 0.00 0.79 +0.13 45 0 13 0
29SEP25 5.50 C 0.00 0.00 0.00 0.68 +0.12 45 0 10 0
29SEP25 5.75 C 0.00 0.00 0.00 0.58 +0.11 45 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.50 +0.10 45 0 150 0
29SEP25 6.25 C 0.00 0.00 0.00 0.42 +0.09 45 0 300 0
29SEP25 6.50 C 0.00 0.00 0.00 0.36 +0.08 45 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.30 +0.07 44 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.25 +0.06 44 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.22 +0.06 45 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.18 +0.05 45 0 15 0
29SEP25 7.75 C 0.00 0.00 0.00 0.15 +0.04 44 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.13 +0.04 45 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.11 +0.04 45 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.09 +0.03 45 0 3 0
29SEP25 8.75 C 0.00 0.00 0.00 0.08 +0.03 45 0 15 0
29SEP25 9.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.13 +0.16 45 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.05 +0.16 45 0 20 0
30DEC25 3.60 C 0.00 0.00 0.00 1.97 +0.16 45 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.89 +0.16 44 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.82 +0.16 45 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.74 +0.15 44 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.67 +0.15 44 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.60 +0.15 44 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.54 +0.16 45 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.47 +0.15 44 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.41 +0.15 45 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.35 +0.15 45 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.29 +0.15 45 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.23 +0.14 44 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.18 +0.15 45 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.12 +0.14 44 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.07 +0.14 44 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.96 +0.14 45 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.85 +0.13 45 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.75 +0.12 45 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.67 +0.12 45 0 8 0
30DEC25 6.25 C 0.00 0.00 0.00 0.58 +0.10 44 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.52 +0.11 45 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.45 +0.09 44 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.40 +0.09 45 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.35 +0.08 45 0 10 0
30DEC25 7.50 C 0.00 0.00 0.00 0.31 +0.07 45 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.06 +0.17 45 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 1.98 +0.16 44 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.91 +0.16 44 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.85 +0.17 45 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.78 +0.16 45 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.71 +0.16 44 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.65 +0.16 45 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.59 +0.16 45 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.53 +0.16 45 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.47 +0.15 45 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.42 +0.16 45 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.36 +0.15 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.31 +0.15 45 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.26 +0.15 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.21 +0.15 45 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.10 +0.15 45 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.99 +0.14 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.90 +0.14 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.81 +0.13 45 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.73 +0.12 45 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.66 +0.12 45 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.59 +0.11 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.53 +0.10 45 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.48 +0.10 45 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.43 +0.09 44 0 0 0
TOTAL CALL 1,182 7,856 +666
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 178 0 15 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 152 0 40 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 136 0 8 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 128 0 30 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 120 0 50 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 113 0 65 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 62 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 99 0 69 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 175 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 54 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 473 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 141 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 360 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 160 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 -0.01 52 0 309 0
28MAR25 4.80 P 0.00 0.00 0.00 0.02 -0.02 54 0 217 0
28MAR25 4.90 P 0.03 0.03 0.03 0.04 -0.01 58 7 158 +3
28MAR25 5.00 P 0.06 0.06 0.06 0.05 -0.03 54 20 128 +20
28MAR25 5.25 P 0.13 0.13 0.13 0.13 -0.06 56 9 87 +9
28MAR25 5.50 P 0.25 0.27 0.25 0.26 -0.08 58 63 82 +63
28MAR25 5.75 P 0.43 0.44 0.43 0.44 -0.11 61 5 5 +3
28MAR25 6.00 P 0.00 0.00 0.00 0.64 -0.13 61 0 1 0
28MAR25 6.25 P 0.00 0.00 0.00 0.86 -0.15 56 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.10 -0.16 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.35 -0.16 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.60 -0.16 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.85 -0.16 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.10 -0.16 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.35 -0.16 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.60 -0.16 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.85 -0.16 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.10 -0.16 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.35 -0.16 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.60 -0.16 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 46 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29APR25 3.90 P 0.01 0.01 0.01 0.01 0.00 52 28 5 -28
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29APR25 4.10 P 0.02 0.02 0.02 0.01 0.00 45 7 150 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 -0.02 42 0 129 0
29APR25 4.30 P 0.00 0.00 0.00 0.02 -0.02 44 0 154 0
29APR25 4.40 P 0.03 0.03 0.03 0.04 -0.01 49 15 222 +15
29APR25 4.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 362 0
29APR25 4.60 P 0.00 0.00 0.00 0.06 -0.02 46 0 130 0
29APR25 4.70 P 0.09 0.09 0.07 0.08 -0.02 46 23 671 -12
29APR25 4.80 P 0.11 0.11 0.11 0.10 -0.03 46 5 120 +5
29APR25 4.90 P 0.11 0.14 0.11 0.13 -0.03 47 13 22 +13
29APR25 5.00 P 0.19 0.19 0.15 0.16 -0.03 46 71 305 +65
29APR25 5.25 P 0.00 0.00 0.00 0.26 -0.05 47 0 164 0
29APR25 5.50 P 0.00 0.00 0.00 0.39 -0.08 47 0 2 0
29APR25 5.75 P 0.00 0.00 0.00 0.55 -0.10 48 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.74 -0.09 49 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.92 -0.13 46 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.14 -0.14 47 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.37 -0.15 47 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.61 -0.15 48 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.85 -0.16 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.10 -0.16 0 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 104 0
29MAY25 4.10 P 0.00 0.00 0.00 0.03 -0.01 44 0 5 0
29MAY25 4.20 P 0.00 0.00 0.00 0.05 0.00 46 0 1 0
29MAY25 4.30 P 0.00 0.00 0.00 0.06 -0.01 45 0 22 0
29MAY25 4.40 P 0.00 0.00 0.00 0.07 -0.02 44 0 25 0
29MAY25 4.50 P 0.00 0.00 0.00 0.10 -0.01 46 0 97 0
29MAY25 4.60 P 0.00 0.00 0.00 0.11 -0.03 44 0 15 0
29MAY25 4.70 P 0.14 0.14 0.12 0.14 -0.02 45 23 36 +8
29MAY25 4.80 P 0.17 0.17 0.16 0.16 -0.03 44 30 550 +15
29MAY25 4.90 P 0.00 0.00 0.00 0.20 -0.03 45 0 581 0
29MAY25 5.00 P 0.00 0.00 0.00 0.23 -0.04 44 0 370 0
29MAY25 5.25 P 0.00 0.00 0.00 0.34 -0.05 45 0 350 0
29MAY25 5.50 P 0.00 0.00 0.00 0.47 -0.08 45 0 7 0
29MAY25 5.75 P 0.00 0.00 0.00 0.63 -0.09 46 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.80 -0.09 46 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.98 -0.11 45 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.19 -0.12 45 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.40 -0.14 44 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.63 -0.14 45 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.86 -0.15 43 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.11 -0.15 47 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 10 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 -0.01 40 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.02 -0.01 43 0 25 0
27JUN25 3.80 P 0.00 0.00 0.00 0.03 -0.01 44 0 32 0
27JUN25 3.90 P 0.00 0.00 0.00 0.04 -0.01 44 0 5 0
27JUN25 4.00 P 0.05 0.05 0.05 0.05 -0.01 44 10 50 +10
27JUN25 4.10 P 0.06 0.06 0.06 0.07 0.00 45 10 30 0
27JUN25 4.20 P 0.00 0.00 0.00 0.08 -0.01 44 0 87 0
27JUN25 4.30 P 0.00 0.00 0.00 0.10 -0.02 44 0 110 0
27JUN25 4.40 P 0.00 0.00 0.00 0.12 -0.02 44 0 15 0
27JUN25 4.50 P 0.00 0.00 0.00 0.15 -0.02 45 0 133 0
27JUN25 4.60 P 0.00 0.00 0.00 0.17 -0.03 44 0 130 0
27JUN25 4.70 P 0.00 0.00 0.00 0.20 -0.03 44 0 67 0
27JUN25 4.80 P 0.00 0.00 0.00 0.23 -0.03 44 0 53 0
27JUN25 4.90 P 0.00 0.00 0.00 0.27 -0.03 44 0 56 0
27JUN25 5.00 P 0.00 0.00 0.00 0.31 -0.04 44 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.42 -0.05 44 0 3 0
27JUN25 5.50 P 0.00 0.00 0.00 0.56 -0.07 44 0 2 0
27JUN25 5.75 P 0.00 0.00 0.00 0.72 -0.08 45 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.90 -0.07 46 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.07 -0.10 44 0 15 0
27JUN25 6.50 P 0.00 0.00 0.00 1.27 -0.10 45 0 45 0
27JUN25 6.75 P 0.00 0.00 0.00 1.47 -0.12 44 0 15 0
27JUN25 7.00 P 0.00 0.00 0.00 1.69 -0.12 45 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.91 -0.13 44 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.14 -0.14 44 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.38 -0.14 46 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.61 -0.15 44 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.85 -0.16 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.10 -0.16 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.35 -0.16 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.60 -0.16 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.06 0.00 45 0 3 0
29SEP25 3.60 P 0.00 0.00 0.00 0.07 0.00 44 0 15 0
29SEP25 3.70 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.12 -0.01 44 0 1 0
29SEP25 4.00 P 0.00 0.00 0.00 0.14 -0.01 44 0 6 0
29SEP25 4.10 P 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.19 -0.01 44 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.25 -0.01 45 0 15 0
29SEP25 4.50 P 0.00 0.00 0.00 0.28 -0.02 44 0 20 0
29SEP25 4.60 P 0.00 0.00 0.00 0.32 -0.01 45 0 62 0
29SEP25 4.70 P 0.00 0.00 0.00 0.35 -0.02 44 0 15 0
29SEP25 4.80 P 0.00 0.00 0.00 0.39 -0.03 44 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.44 -0.02 45 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.48 -0.03 45 0 3 0
29SEP25 5.25 P 0.00 0.00 0.00 0.60 -0.04 44 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.74 -0.04 45 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.89 -0.06 45 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.05 -0.07 44 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.23 -0.07 45 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.41 -0.09 44 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.61 -0.09 45 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.81 -0.10 45 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.02 -0.10 45 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.23 -0.12 44 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.46 -0.11 45 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.68 -0.12 45 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.91 -0.13 45 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.14 -0.13 45 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.38 -0.14 45 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.61 -0.15 43 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.09 0.00 44 0 12 0
30DEC25 3.50 P 0.00 0.00 0.00 0.11 0.00 45 0 15 0
30DEC25 3.60 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.19 -0.01 44 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.22 -0.01 44 0 206 0
30DEC25 4.10 P 0.00 0.00 0.00 0.25 0.00 45 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.35 0.00 45 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.42 -0.02 44 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.51 -0.01 45 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.55 -0.02 45 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 0.60 -0.02 45 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.73 -0.02 45 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.87 -0.03 45 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.01 -0.05 44 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.18 -0.04 45 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.34 -0.06 44 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.53 -0.06 45 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.71 -0.07 45 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.91 -0.07 45 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.11 -0.09 45 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.32 -0.09 45 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.18 0.00 44 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.23 0.00 44 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.26 0.00 45 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.29 0.00 45 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.32 0.00 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.36 0.00 45 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.39 0.00 44 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.43 0.00 45 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.47 0.00 45 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.51 -0.01 45 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.55 -0.01 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.60 -0.01 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.64 -0.02 44 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.70 -0.01 45 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.82 -0.02 45 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.96 -0.03 44 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.11 -0.03 45 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.27 -0.04 45 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.44 -0.04 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.62 -0.05 45 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.80 -0.06 45 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.99 -0.07 45 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.19 -0.07 45 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.39 -0.08 45 0 0 0
TOTAL PUT 339 8,850 +189
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$ 5.54
28MAR25 1.85 C 0.00 0.00 0.00 3.69 +0.23 0 0 9 0
28MAR25 1.90 C 0.00 0.00 0.00 3.64 +0.23 0 0 13 0
28MAR25 1.95 C 0.00 0.00 0.00 3.59 +0.23 0 0 6 0
28MAR25 2.00 C 0.00 0.00 0.00 3.54 +0.23 0 0 6 0
28MAR25 2.10 C 0.00 0.00 0.00 3.44 +0.23 0 0 18 0
28MAR25 2.20 C 0.00 0.00 0.00 3.34 +0.23 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 3.24 +0.23 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 3.14 +0.23 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 3.04 +0.23 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 2.94 +0.23 0 0 3 0
28MAR25 2.70 C 0.00 0.00 0.00 2.84 +0.23 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 2.74 +0.23 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 2.64 +0.23 0 0 7 0
28MAR25 3.00 C 0.00 0.00 0.00 2.54 +0.23 0 0 60 0
28MAR25 3.10 C 0.00 0.00 0.00 2.44 +0.23 0 0 90 0
28MAR25 3.20 C 0.00 0.00 0.00 2.34 +0.23 0 0 67 0
28MAR25 3.30 C 0.00 0.00 0.00 2.26 +0.25 172 0 31 0
28MAR25 3.40 C 0.00 0.00 0.00 2.15 +0.24 140 0 1 0
28MAR25 3.50 C 0.00 0.00 0.00 2.08 +0.27 182 0 142 0
28MAR25 3.60 C 0.00 0.00 0.00 1.94 +0.23 0 0 90 0
28MAR25 3.70 C 0.00 0.00 0.00 1.84 +0.22 0 0 230 0
28MAR25 3.80 C 0.00 0.00 0.00 1.77 +0.25 143 0 619 0
28MAR25 3.90 C 0.00 0.00 0.00 1.64 +0.22 0 0 74 0
28MAR25 4.00 C 0.00 0.00 0.00 1.59 +0.27 145 0 1,127 0
28MAR25 4.10 C 0.00 0.00 0.00 1.45 +0.23 89 0 1,360 0
28MAR25 4.20 C 0.00 0.00 0.00 1.36 +0.24 100 0 195 0
28MAR25 4.30 C 0.00 0.00 0.00 1.29 +0.27 119 0 181 0
28MAR25 4.40 C 0.00 0.00 0.00 1.19 +0.26 111 0 250 0
28MAR25 4.50 C 0.00 0.00 0.00 1.05 +0.23 64 0 2,044 0
28MAR25 4.60 C 0.00 0.00 0.00 0.94 +0.20 0 0 2,259 0
28MAR25 4.70 C 0.00 0.00 0.00 0.90 +0.24 92 0 189 0
28MAR25 4.80 C 0.00 0.00 0.00 0.80 +0.22 83 0 438 0
28MAR25 4.90 C 0.00 0.00 0.00 0.68 +0.17 64 0 496 0
28MAR25 5.00 C 0.00 0.00 0.00 0.60 +0.14 66 0 834 0
28MAR25 5.25 C 0.00 0.00 0.00 0.42 +0.11 68 0 1,140 0
28MAR25 5.50 C 0.28 0.28 0.25 0.28 +0.07 70 31 2,890 -6
28MAR25 5.75 C 0.17 0.18 0.15 0.19 +0.06 75 36 707 +1
28MAR25 6.00 C 0.12 0.12 0.11 0.12 +0.04 76 101 6,373 +20
28MAR25 6.25 C 0.08 0.08 0.07 0.07 +0.02 76 31 1,436 +26
28MAR25 6.50 C 0.05 0.05 0.04 0.04 +0.01 77 5 551 0
28MAR25 6.75 C 0.03 0.03 0.03 0.02 0.00 76 5 327 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 332 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 253 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 638 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 137 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 110 0 509 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 117 0 123 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 124 0 295 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 131 0 200 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 138 0 280 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 144 0 10 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 150 0 6 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 156 0 1 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 162 0 251 0
29APR25 2.30 C 0.00 0.00 0.00 3.24 +0.22 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 3.15 +0.23 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 3.05 +0.23 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 2.95 +0.23 0 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 2.85 +0.23 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 2.75 +0.23 0 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 2.67 +0.25 102 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 2.55 +0.22 0 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 2.46 +0.23 79 0 180 0
29APR25 3.20 C 0.00 0.00 0.00 2.36 +0.25 74 0 202 0
29APR25 3.30 C 0.00 0.00 0.00 2.26 +0.24 69 0 20 0
29APR25 3.40 C 0.00 0.00 0.00 2.16 +0.24 65 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 2.08 +0.25 81 0 823 0
29APR25 3.60 C 0.00 0.00 0.00 2.00 +0.24 88 0 210 0
29APR25 3.70 C 0.00 0.00 0.00 1.88 +0.21 72 0 292 0
29APR25 3.80 C 0.00 0.00 0.00 1.77 +0.23 61 0 230 0
29APR25 3.90 C 0.00 0.00 0.00 1.69 +0.25 69 0 62 0
29APR25 4.00 C 0.00 0.00 0.00 1.59 +0.24 65 0 254 0
29APR25 4.10 C 0.00 0.00 0.00 1.52 +0.26 72 0 60 0
29APR25 4.20 C 0.00 0.00 0.00 1.43 +0.23 71 0 70 0
29APR25 4.30 C 0.00 0.00 0.00 1.33 +0.24 66 0 89 0
29APR25 4.40 C 0.00 0.00 0.00 1.23 +0.22 62 0 98 0
29APR25 4.50 C 1.07 1.07 1.07 1.13 +0.17 57 10 128 -10
29APR25 4.60 C 0.00 0.00 0.00 1.04 +0.18 55 0 90 0
29APR25 4.70 C 0.00 0.00 0.00 0.98 +0.18 60 0 199 0
29APR25 4.80 C 0.00 0.00 0.00 0.90 +0.15 59 0 262 0
29APR25 4.90 C 0.00 0.00 0.00 0.85 +0.16 62 0 432 0
29APR25 5.00 C 0.71 0.71 0.71 0.78 +0.15 62 1 466 0
29APR25 5.25 C 0.58 0.58 0.58 0.65 +0.15 65 10 226 0
29APR25 5.50 C 0.47 0.48 0.47 0.50 +0.10 62 3 909 0
29APR25 5.75 C 0.38 0.38 0.35 0.40 +0.09 63 153 799 +10
29APR25 6.00 C 0.29 0.33 0.28 0.32 +0.08 65 87 612 +65
29APR25 6.25 C 0.24 0.24 0.22 0.25 +0.07 65 43 1,312 +6
29APR25 6.50 C 0.19 0.19 0.19 0.19 +0.06 65 40 1,023 +40
29APR25 6.75 C 0.16 0.16 0.15 0.14 +0.04 64 30 910 0
29APR25 7.00 C 0.00 0.00 0.00 0.11 +0.04 65 0 543 0
29APR25 7.25 C 0.00 0.00 0.00 0.08 +0.03 65 0 398 0
29APR25 7.50 C 0.00 0.00 0.00 0.06 +0.02 65 0 799 0
29APR25 7.75 C 0.00 0.00 0.00 0.04 +0.01 64 0 194 0
29APR25 8.00 C 0.00 0.00 0.00 0.03 +0.01 64 0 154 0
29APR25 8.25 C 0.00 0.00 0.00 0.02 +0.01 63 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 63 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 73 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 464 0
29MAY25 2.60 C 0.00 0.00 0.00 2.96 +0.23 0 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 2.85 +0.22 0 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 2.77 +0.22 73 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 2.67 +0.23 69 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 2.56 +0.22 0 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 2.47 +0.22 60 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 2.37 +0.23 56 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 2.29 +0.23 69 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 2.16 +0.20 0 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 2.08 +0.21 55 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 2.00 +0.24 63 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.88 +0.20 48 0 5 0
29MAY25 3.80 C 0.00 0.00 0.00 1.83 +0.27 66 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.72 +0.21 59 0 31 0
29MAY25 4.00 C 0.00 0.00 0.00 1.61 +0.19 52 0 160 0
29MAY25 4.10 C 0.00 0.00 0.00 1.54 +0.20 57 0 271 0
29MAY25 4.20 C 0.00 0.00 0.00 1.46 +0.22 58 0 402 0
29MAY25 4.30 C 0.00 0.00 0.00 1.36 +0.19 55 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.29 +0.19 57 0 510 0
29MAY25 4.50 C 0.00 0.00 0.00 1.21 +0.18 56 0 544 0
29MAY25 4.60 C 0.00 0.00 0.00 1.14 +0.15 57 0 5 0
29MAY25 4.70 C 0.00 0.00 0.00 1.13 +0.22 65 0 48 0
29MAY25 4.80 C 0.00 0.00 0.00 1.00 +0.15 57 0 199 0
29MAY25 4.90 C 0.00 0.00 0.00 0.98 +0.19 63 0 219 0
29MAY25 5.00 C 0.00 0.00 0.00 0.88 +0.14 58 0 439 0
29MAY25 5.25 C 0.70 0.70 0.68 0.75 +0.13 59 30 515 0
29MAY25 5.50 C 0.00 0.00 0.00 0.63 +0.11 60 0 1,208 0
29MAY25 5.75 C 0.00 0.00 0.00 0.53 +0.10 61 0 1,317 0
29MAY25 6.00 C 0.00 0.00 0.00 0.45 +0.10 62 0 729 0
29MAY25 6.25 C 0.34 0.36 0.34 0.38 +0.09 63 120 949 0
29MAY25 6.50 C 0.30 0.30 0.29 0.31 +0.08 63 51 687 0
29MAY25 6.75 C 0.24 0.27 0.24 0.25 +0.06 62 60 534 0
29MAY25 7.00 C 0.21 0.22 0.21 0.20 +0.05 62 30 642 +9
29MAY25 7.25 C 0.00 0.00 0.00 0.16 +0.04 62 0 99 0
29MAY25 7.50 C 0.00 0.00 0.00 0.13 +0.03 62 0 135 0
29MAY25 7.75 C 0.00 0.00 0.00 0.11 +0.03 63 0 70 0
29MAY25 8.00 C 0.00 0.00 0.00 0.09 +0.03 63 0 90 0
29MAY25 8.25 C 0.00 0.00 0.00 0.07 +0.02 63 0 2 0
29MAY25 8.50 C 0.00 0.00 0.00 0.06 +0.02 64 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.05 +0.02 64 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.04 +0.02 64 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
27JUN25 1.90 C 0.00 0.00 0.00 3.64 +0.23 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 3.60 +0.24 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 3.55 +0.24 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 3.45 +0.24 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 3.36 +0.24 0 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 3.24 +0.22 0 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 3.17 +0.24 67 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 3.05 +0.21 0 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 2.97 +0.23 54 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 2.88 +0.24 67 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 2.77 +0.22 0 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 2.68 +0.23 59 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.57 +0.22 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.50 +0.25 66 0 30 0
27JUN25 3.20 C 0.00 0.00 0.00 2.38 +0.24 47 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.31 +0.24 63 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.21 +0.22 59 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 2.10 +0.20 52 0 250 0
27JUN25 3.60 C 0.00 0.00 0.00 2.02 +0.25 56 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.95 +0.26 61 0 126 0
27JUN25 3.80 C 0.00 0.00 0.00 1.85 +0.21 58 0 34 0
27JUN25 3.90 C 0.00 0.00 0.00 1.78 +0.22 61 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.70 +0.24 61 0 355 0
27JUN25 4.10 C 0.00 0.00 0.00 1.61 +0.22 59 0 5 0
27JUN25 4.20 C 0.00 0.00 0.00 1.54 +0.20 60 0 18 0
27JUN25 4.30 C 0.00 0.00 0.00 1.46 +0.21 60 0 5 0
27JUN25 4.40 C 0.00 0.00 0.00 1.37 +0.19 57 0 92 0
27JUN25 4.50 C 0.00 0.00 0.00 1.30 +0.17 58 0 3 0
27JUN25 4.60 C 0.00 0.00 0.00 1.23 +0.17 58 0 35 0
27JUN25 4.70 C 0.00 0.00 0.00 1.19 +0.18 61 0 33 0
27JUN25 4.80 C 0.00 0.00 0.00 1.11 +0.16 59 0 30 0
27JUN25 4.90 C 0.00 0.00 0.00 1.05 +0.11 59 0 60 0
27JUN25 5.00 C 0.00 0.00 0.00 1.00 +0.16 60 0 30 0
27JUN25 5.25 C 0.00 0.00 0.00 0.87 +0.14 60 0 112 0
27JUN25 5.50 C 0.00 0.00 0.00 0.77 +0.14 62 0 23 0
27JUN25 5.75 C 0.64 0.64 0.64 0.67 +0.13 63 5 116 0
27JUN25 6.00 C 0.00 0.00 0.00 0.57 +0.10 62 0 86 0
27JUN25 6.25 C 0.46 0.46 0.46 0.49 +0.09 62 5 171 0
27JUN25 6.50 C 0.00 0.00 0.00 0.43 +0.09 63 0 4 0
27JUN25 6.75 C 0.00 0.00 0.00 0.37 +0.09 64 0 60 0
27JUN25 7.00 C 0.00 0.00 0.00 0.31 +0.07 63 0 312 0
27JUN25 7.25 C 0.00 0.00 0.00 0.27 +0.07 64 0 100 0
27JUN25 7.50 C 0.00 0.00 0.00 0.23 +0.06 64 0 32 0
27JUN25 7.75 C 0.00 0.00 0.00 0.19 +0.05 63 0 30 0
27JUN25 8.00 C 0.00 0.00 0.00 0.16 +0.04 63 0 18 0
27JUN25 8.25 C 0.00 0.00 0.00 0.14 +0.04 64 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.12 +0.04 64 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.10 +0.03 64 0 1 0
27JUN25 9.00 C 0.00 0.00 0.00 0.08 +0.02 63 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.07 +0.02 63 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.06 +0.02 63 0 2 0
27JUN25 9.75 C 0.00 0.00 0.00 0.05 +0.02 63 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.04 +0.02 63 0 10 0
29SEP25 1.90 C 0.00 0.00 0.00 3.67 +0.22 0 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 3.62 +0.21 0 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 3.57 +0.21 0 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 3.48 +0.22 0 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 3.38 +0.21 0 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 3.30 +0.22 60 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 3.20 +0.22 55 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 3.11 +0.22 58 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 3.01 +0.21 54 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 2.93 +0.22 60 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 2.81 +0.19 47 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 2.75 +0.22 60 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.65 +0.20 57 0 8 0
29SEP25 3.10 C 0.00 0.00 0.00 2.57 +0.21 58 0 2 0
29SEP25 3.20 C 0.00 0.00 0.00 2.47 +0.20 55 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.40 +0.21 58 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.30 +0.18 55 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.19 +0.16 51 0 198 0
29SEP25 3.60 C 0.00 0.00 0.00 2.11 +0.16 51 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.04 +0.17 53 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.96 +0.15 53 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.89 +0.15 54 0 10 0
29SEP25 4.00 C 0.00 0.00 0.00 1.83 +0.16 55 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.76 +0.17 55 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.69 +0.17 55 0 20 0
29SEP25 4.30 C 0.00 0.00 0.00 1.63 +0.16 56 0 1 0
29SEP25 4.40 C 0.00 0.00 0.00 1.57 +0.16 56 0 7 0
29SEP25 4.50 C 0.00 0.00 0.00 1.51 +0.17 57 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.45 +0.16 57 0 15 0
29SEP25 4.70 C 0.00 0.00 0.00 1.40 +0.14 58 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.34 +0.14 57 0 1 0
29SEP25 4.90 C 0.00 0.00 0.00 1.29 +0.13 58 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.24 +0.13 58 0 37 0
29SEP25 5.25 C 0.00 0.00 0.00 1.12 +0.14 58 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.02 +0.11 59 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.92 +0.11 59 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.83 +0.11 59 0 25 0
29SEP25 6.25 C 0.00 0.00 0.00 0.76 +0.08 60 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.67 +0.06 59 0 2 0
29SEP25 6.75 C 0.00 0.00 0.00 0.61 +0.07 60 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.56 +0.07 61 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.52 +0.08 62 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.47 +0.08 62 0 2 0
29SEP25 7.75 C 0.00 0.00 0.00 0.42 +0.07 62 0 1 0
29SEP25 8.00 C 0.00 0.00 0.00 0.38 +0.07 62 0 33 0
29SEP25 8.25 C 0.00 0.00 0.00 0.34 +0.06 62 0 1 0
29SEP25 8.50 C 0.00 0.00 0.00 0.30 +0.05 61 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.27 +0.05 61 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.25 +0.05 62 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.22 +0.04 61 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.20 +0.04 61 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.18 +0.04 61 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.16 +0.03 61 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 3.31 +0.20 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.23 +0.21 50 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.14 +0.20 51 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.06 +0.21 54 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.95 +0.19 48 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.88 +0.20 53 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.80 +0.20 54 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.72 +0.21 55 0 1 0
30DEC25 3.10 C 0.00 0.00 0.00 2.63 +0.23 54 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.56 +0.24 56 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.44 +0.16 50 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.37 +0.16 51 0 6 0
30DEC25 3.50 C 0.00 0.00 0.00 2.29 +0.16 51 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.25 +0.19 55 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 2.18 +0.17 55 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.09 +0.19 53 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.03 +0.17 54 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.97 +0.17 55 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.90 +0.16 55 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.85 +0.14 56 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.79 +0.14 56 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.73 +0.14 56 0 10 0
30DEC25 4.50 C 0.00 0.00 0.00 1.68 +0.17 56 0 15 0
30DEC25 4.60 C 0.00 0.00 0.00 1.62 +0.14 56 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.57 +0.14 56 0 9 0
30DEC25 4.80 C 0.00 0.00 0.00 1.52 +0.14 57 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.47 +0.13 57 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.43 +0.14 57 0 11 0
30DEC25 5.25 C 0.00 0.00 0.00 1.31 +0.15 57 0 12 0
30DEC25 5.50 C 0.00 0.00 0.00 1.24 +0.15 59 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 1.11 +0.11 57 0 2 0
30DEC25 6.00 C 0.00 0.00 0.00 1.03 +0.12 58 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.98 +0.12 60 0 7 0
30DEC25 6.50 C 0.00 0.00 0.00 0.88 +0.11 59 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 0.83 +0.13 60 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.77 +0.11 60 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.72 +0.11 60 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.66 +0.10 60 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.61 +0.10 60 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.56 +0.09 60 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 0.52 +0.09 60 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.48 +0.09 60 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.44 +0.08 60 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.41 +0.08 60 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.38 +0.08 60 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.35 +0.07 60 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.32 +0.06 60 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.30 +0.06 60 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.05 +0.16 56 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.00 +0.18 56 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.94 +0.17 56 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.89 +0.17 57 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.84 +0.17 57 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.79 +0.17 57 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.74 +0.16 57 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.69 +0.16 57 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.65 +0.16 57 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.60 +0.15 57 0 30 0
30MAR26 5.25 C 0.00 0.00 0.00 1.50 +0.13 58 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.40 +0.12 58 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.31 +0.12 58 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.22 +0.09 58 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 1.18 +0.13 60 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.10 +0.12 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.03 +0.12 60 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.95 +0.10 59 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.91 +0.09 60 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.86 +0.10 61 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.81 +0.10 61 0 53 0
30MAR26 8.00 C 0.00 0.00 0.00 0.76 +0.09 61 0 0 0
TOTAL CALL 887 52,809 +161
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 313 0 150 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 292 0 125 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 279 0 1 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 267 0 83 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 255 0 262 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 244 0 29 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 233 0 121 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 222 0 164 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 212 0 50 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 203 0 110 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 194 0 136 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 185 0 173 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 176 0 56 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 167 0 311 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 158 0 99 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 150 0 311 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 142 0 1,949 0
28MAR25 3.60 P 0.01 0.01 0.01 0.01 0.00 135 2 699 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 127 0 21 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 120 0 214 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 215 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 106 0 204 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 99 0 261 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 115 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 -0.01 85 0 330 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 -0.02 79 0 338 0
28MAR25 4.50 P 0.03 0.03 0.03 0.01 -0.03 72 17 903 +15
28MAR25 4.60 P 0.04 0.04 0.04 0.02 -0.03 76 15 563 +15
28MAR25 4.70 P 0.05 0.05 0.05 0.03 -0.04 77 15 248 +15
28MAR25 4.80 P 0.00 0.00 0.00 0.04 -0.05 75 0 436 0
28MAR25 4.90 P 0.00 0.00 0.00 0.06 -0.06 77 0 103 0
28MAR25 5.00 P 0.10 0.10 0.09 0.08 -0.07 77 27 744 +4
28MAR25 5.25 P 0.20 0.20 0.17 0.15 -0.10 76 40 899 +30
28MAR25 5.50 P 0.32 0.32 0.30 0.25 -0.14 74 34 816 +32
28MAR25 5.75 P 0.46 0.46 0.46 0.40 -0.17 76 1 196 -1
28MAR25 6.00 P 0.00 0.00 0.00 0.58 -0.20 78 0 476 0
28MAR25 6.25 P 0.00 0.00 0.00 0.75 -0.24 66 0 65 0
28MAR25 6.50 P 0.00 0.00 0.00 0.99 -0.25 74 0 10 0
28MAR25 6.75 P 0.00 0.00 0.00 1.26 -0.23 98 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.47 -0.26 81 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.76 -0.24 122 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.99 -0.26 119 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.21 -0.26 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.49 -0.23 139 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.71 -0.26 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.97 -0.24 132 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.22 -0.24 140 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.47 -0.27 147 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.74 -0.25 179 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.99 -0.25 186 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.24 -0.25 193 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.49 -0.25 200 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 114 0 60 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 26 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 95 0 278 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 90 0 81 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 318 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 82 0 1,289 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 77 0 84 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 255 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 65 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 235 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 -0.01 62 0 76 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 -0.02 59 0 131 0
29APR25 3.90 P 0.00 0.00 0.00 0.02 -0.02 63 0 251 0
29APR25 4.00 P 0.00 0.00 0.00 0.03 -0.02 64 0 181 0
29APR25 4.10 P 0.05 0.05 0.05 0.04 -0.02 65 6 324 +6
29APR25 4.20 P 0.00 0.00 0.00 0.05 -0.03 64 0 181 0
29APR25 4.30 P 0.00 0.00 0.00 0.07 -0.02 66 0 115 0
29APR25 4.40 P 0.00 0.00 0.00 0.08 -0.03 65 0 449 0
29APR25 4.50 P 0.00 0.00 0.00 0.10 -0.04 65 0 167 0
29APR25 4.60 P 0.00 0.00 0.00 0.12 -0.04 65 0 333 0
29APR25 4.70 P 0.00 0.00 0.00 0.14 -0.05 64 0 703 0
29APR25 4.80 P 0.00 0.00 0.00 0.17 -0.06 64 0 1,205 0
29APR25 4.90 P 0.00 0.00 0.00 0.20 -0.06 64 0 570 0
29APR25 5.00 P 0.00 0.00 0.00 0.24 -0.07 65 0 745 0
29APR25 5.25 P 0.36 0.36 0.36 0.33 -0.09 64 9 339 -5
29APR25 5.50 P 0.00 0.00 0.00 0.46 -0.11 65 0 612 0
29APR25 5.75 P 0.64 0.66 0.62 0.61 -0.11 67 31 1,104 +22
29APR25 6.00 P 0.00 0.00 0.00 0.77 -0.15 67 0 296 0
29APR25 6.25 P 0.00 0.00 0.00 0.95 -0.17 67 0 442 0
29APR25 6.50 P 0.00 0.00 0.00 1.14 -0.19 67 0 74 0
29APR25 6.75 P 0.00 0.00 0.00 1.35 -0.21 69 0 10 0
29APR25 7.00 P 0.00 0.00 0.00 1.56 -0.23 68 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.82 -0.21 77 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.05 -0.21 78 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.30 -0.21 84 0 30 0
29APR25 8.00 P 0.00 0.00 0.00 2.51 -0.25 79 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.75 -0.27 80 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.99 -0.25 81 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 3.25 -0.26 89 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 3.52 -0.24 100 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.74 -0.25 94 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 3.99 -0.26 97 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 4.24 -0.25 101 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 4.49 -0.25 104 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29MAY25 2.70 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 -0.01 56 0 50 0
29MAY25 3.50 P 0.00 0.00 0.00 0.02 -0.01 60 0 257 0
29MAY25 3.60 P 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.04 -0.02 63 0 31 0
29MAY25 3.80 P 0.00 0.00 0.00 0.05 -0.02 63 0 39 0
29MAY25 3.90 P 0.00 0.00 0.00 0.06 -0.02 62 0 58 0
29MAY25 4.00 P 0.08 0.08 0.08 0.08 -0.02 64 4 157 +4
29MAY25 4.10 P 0.10 0.10 0.10 0.09 -0.03 62 4 402 +4
29MAY25 4.20 P 0.00 0.00 0.00 0.11 -0.03 63 0 390 0
29MAY25 4.30 P 0.00 0.00 0.00 0.13 -0.03 63 0 30 0
29MAY25 4.40 P 0.00 0.00 0.00 0.15 -0.04 62 0 527 0
29MAY25 4.50 P 0.00 0.00 0.00 0.17 -0.05 62 0 595 0
29MAY25 4.60 P 0.00 0.00 0.00 0.20 -0.05 62 0 320 0
29MAY25 4.70 P 0.00 0.00 0.00 0.23 -0.06 62 0 541 0
29MAY25 4.80 P 0.00 0.00 0.00 0.27 -0.06 63 0 80 0
29MAY25 4.90 P 0.00 0.00 0.00 0.30 -0.07 62 0 155 0
29MAY25 5.00 P 0.00 0.00 0.00 0.34 -0.08 62 0 186 0
29MAY25 5.25 P 0.00 0.00 0.00 0.45 -0.09 63 0 474 0
29MAY25 5.50 P 0.00 0.00 0.00 0.58 -0.10 63 0 1,156 0
29MAY25 5.75 P 0.00 0.00 0.00 0.73 -0.12 64 0 1,396 0
29MAY25 6.00 P 0.00 0.00 0.00 0.89 -0.14 64 0 430 0
29MAY25 6.25 P 0.00 0.00 0.00 1.06 -0.16 64 0 1 0
29MAY25 6.50 P 0.00 0.00 0.00 1.25 -0.17 65 0 30 0
29MAY25 6.75 P 0.00 0.00 0.00 1.42 -0.21 63 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.66 -0.19 67 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.88 -0.20 69 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.11 -0.20 71 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.34 -0.21 73 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.58 -0.22 75 0 75 0
29MAY25 8.25 P 0.00 0.00 0.00 2.82 -0.20 78 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 3.03 -0.24 74 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 3.28 -0.26 78 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 3.55 -0.21 85 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.78 -0.24 85 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 4.01 -0.24 83 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 4.24 -0.25 81 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 4.49 -0.26 84 0 30 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 97 0 170 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 81 0 32 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 74 0 490 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 61 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 1,182 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 143 0
27JUN25 3.10 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.03 -0.01 65 0 215 0
27JUN25 3.30 P 0.00 0.00 0.00 0.04 -0.01 65 0 96 0
27JUN25 3.40 P 0.00 0.00 0.00 0.05 -0.01 66 0 120 0
27JUN25 3.50 P 0.00 0.00 0.00 0.06 -0.01 65 0 339 0
27JUN25 3.60 P 0.00 0.00 0.00 0.07 -0.01 65 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.08 -0.02 64 0 116 0
27JUN25 3.80 P 0.00 0.00 0.00 0.09 -0.02 63 0 3 0
27JUN25 3.90 P 0.00 0.00 0.00 0.11 -0.02 63 0 105 0
27JUN25 4.00 P 0.00 0.00 0.00 0.13 -0.02 63 0 10 0
27JUN25 4.10 P 0.00 0.00 0.00 0.15 -0.03 63 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.17 -0.04 63 0 30 0
27JUN25 4.30 P 0.00 0.00 0.00 0.19 -0.04 62 0 25 0
27JUN25 4.40 P 0.00 0.00 0.00 0.22 -0.05 62 0 15 0
27JUN25 4.50 P 0.00 0.00 0.00 0.24 -0.06 61 0 24 0
27JUN25 4.60 P 0.00 0.00 0.00 0.28 -0.06 62 0 45 0
27JUN25 4.70 P 0.00 0.00 0.00 0.31 -0.07 62 0 3 0
27JUN25 4.80 P 0.00 0.00 0.00 0.35 -0.07 62 0 31 0
27JUN25 4.90 P 0.00 0.00 0.00 0.39 -0.07 62 0 83 0
27JUN25 5.00 P 0.00 0.00 0.00 0.43 -0.08 62 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.55 -0.09 63 0 33 0
27JUN25 5.50 P 0.00 0.00 0.00 0.68 -0.11 63 0 5 0
27JUN25 5.75 P 0.00 0.00 0.00 0.83 -0.12 63 0 6 0
27JUN25 6.00 P 0.00 0.00 0.00 0.99 -0.13 64 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.17 -0.14 65 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.36 -0.14 66 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.52 -0.19 64 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.76 -0.16 68 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.96 -0.18 68 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.17 -0.19 68 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.40 -0.18 70 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.63 -0.18 72 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.84 -0.18 70 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.09 -0.18 74 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.34 -0.22 77 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.55 -0.24 74 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.81 -0.22 79 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 4.09 -0.16 86 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.26 -0.23 75 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.56 -0.19 87 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 70 0 570 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 112 0
29SEP25 2.60 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.04 -0.02 60 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.06 -0.01 63 0 55 0
29SEP25 3.00 P 0.00 0.00 0.00 0.07 -0.01 62 0 40 0
29SEP25 3.10 P 0.00 0.00 0.00 0.08 -0.01 62 0 185 0
29SEP25 3.20 P 0.00 0.00 0.00 0.09 -0.02 61 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.11 -0.02 62 0 60 0
29SEP25 3.40 P 0.00 0.00 0.00 0.13 -0.02 62 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.14 -0.03 61 0 96 0
29SEP25 3.60 P 0.00 0.00 0.00 0.16 -0.03 61 0 45 0
29SEP25 3.70 P 0.00 0.00 0.00 0.19 -0.02 62 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.21 -0.03 61 0 34 0
29SEP25 3.90 P 0.00 0.00 0.00 0.23 -0.03 61 0 70 0
29SEP25 4.00 P 0.00 0.00 0.00 0.27 -0.03 62 0 10 0
29SEP25 4.10 P 0.00 0.00 0.00 0.30 -0.03 62 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.33 -0.04 62 0 20 0
29SEP25 4.30 P 0.00 0.00 0.00 0.37 -0.03 62 0 32 0
29SEP25 4.40 P 0.00 0.00 0.00 0.40 -0.04 61 0 60 0
29SEP25 4.50 P 0.00 0.00 0.00 0.44 -0.04 62 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.48 -0.04 62 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.52 -0.05 62 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.55 -0.07 61 0 8 0
29SEP25 4.90 P 0.00 0.00 0.00 0.61 -0.05 62 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.66 -0.06 62 0 198 0
29SEP25 5.25 P 0.00 0.00 0.00 0.79 -0.06 62 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.88 -0.12 59 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.08 -0.07 63 0 50 0
29SEP25 6.00 P 0.00 0.00 0.00 1.24 -0.09 63 0 96 0
29SEP25 6.25 P 0.00 0.00 0.00 1.41 -0.10 63 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.58 -0.12 63 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.77 -0.14 64 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.96 -0.15 64 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.15 -0.17 64 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.36 -0.17 65 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.57 -0.17 66 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.78 -0.18 66 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.01 -0.17 68 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.23 -0.18 68 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.46 -0.17 69 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.69 -0.17 70 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.92 -0.17 71 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 4.16 -0.16 73 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.40 -0.15 74 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.64 -0.19 75 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.05 -0.01 60 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.06 -0.01 60 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.08 0.00 61 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.09 -0.01 60 0 50 0
30DEC25 2.90 P 0.00 0.00 0.00 0.10 -0.01 60 0 792 0
30DEC25 3.00 P 0.00 0.00 0.00 0.12 -0.01 60 0 2 0
30DEC25 3.10 P 0.00 0.00 0.00 0.14 -0.01 60 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.16 -0.01 61 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.18 -0.02 60 0 6 0
30DEC25 3.40 P 0.00 0.00 0.00 0.20 -0.02 60 0 11 0
30DEC25 3.50 P 0.00 0.00 0.00 0.23 -0.02 60 0 407 0
30DEC25 3.60 P 0.00 0.00 0.00 0.25 -0.03 60 0 7 0
30DEC25 3.70 P 0.00 0.00 0.00 0.28 -0.03 60 0 361 0
30DEC25 3.80 P 0.00 0.00 0.00 0.31 -0.03 60 0 1 0
30DEC25 3.90 P 0.00 0.00 0.00 0.34 -0.03 60 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.37 -0.04 60 0 7 0
30DEC25 4.10 P 0.00 0.00 0.00 0.40 -0.05 59 0 0 0
30DEC25 4.20 P 0.45 0.45 0.45 0.45 -0.04 60 5 5 +5
30DEC25 4.30 P 0.00 0.00 0.00 0.49 -0.04 60 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.52 -0.05 60 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.56 -0.05 60 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.62 -0.05 61 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.67 -0.04 61 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.70 -0.06 60 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.75 -0.06 60 0 1 0
30DEC25 5.00 P 0.00 0.00 0.00 0.80 -0.07 60 0 16 0
30DEC25 5.25 P 0.00 0.00 0.00 0.94 -0.07 61 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.09 -0.07 61 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.24 -0.08 61 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.40 -0.09 62 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 1.56 -0.11 62 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.74 -0.10 62 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.92 -0.11 62 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.11 -0.12 63 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.30 -0.13 63 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.50 -0.13 63 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.70 -0.14 64 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.91 -0.15 64 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.12 -0.16 64 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.34 -0.16 65 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.56 -0.17 66 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.79 -0.16 67 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.01 -0.18 67 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.24 -0.17 68 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.47 -0.17 68 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.71 -0.16 70 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.53 -0.03 61 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.57 -0.03 61 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.61 -0.04 61 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.66 -0.03 61 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.70 -0.04 61 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.75 -0.04 61 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.80 -0.04 61 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.85 -0.05 61 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.90 -0.05 61 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.96 -0.03 62 0 18 0
30MAR26 5.25 P 0.00 0.00 0.00 1.10 -0.05 62 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.24 -0.07 62 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.40 -0.07 62 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.56 -0.09 62 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 1.72 -0.11 62 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.90 -0.11 63 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.08 -0.11 63 0 0 0
30MAR26 7.00 P 2.30 2.30 2.30 2.25 -0.11 63 10 36 +10
30MAR26 7.25 P 0.00 0.00 0.00 2.45 -0.14 63 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.65 -0.13 64 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.85 -0.14 64 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.04 -0.16 64 0 0 0
TOTAL PUT 220 37,844 +156
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$ 44.48
28MAR25 27.00 C 0.00 0.00 0.00 17.51 +0.16 87 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 16.51 +0.16 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 15.51 +0.15 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 14.51 +0.15 0 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 13.51 +0.15 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 12.52 +0.16 73 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 11.52 +0.16 65 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 10.52 +0.16 57 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 9.52 +0.16 49 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 8.52 +0.16 40 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 7.52 +0.16 0 0 2 0
28MAR25 38.00 C 0.00 0.00 0.00 6.52 +0.15 0 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 5.52 +0.15 0 0 56 0
28MAR25 40.00 C 0.00 0.00 0.00 4.53 +0.16 27 0 5 0
28MAR25 41.00 C 0.00 0.00 0.00 3.54 +0.16 24 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 2.59 +0.16 25 0 102 0
28MAR25 43.00 C 0.00 0.00 0.00 1.72 +0.15 24 0 1,087 0
28MAR25 44.00 C 0.98 0.98 0.92 0.98 +0.07 23 7 218 -5
28MAR25 45.00 C 0.53 0.61 0.48 0.51 +0.07 24 248 1,212 +131
28MAR25 46.00 C 0.30 0.33 0.30 0.23 +0.06 24 65 542 +58
28MAR25 47.00 C 0.20 0.21 0.17 0.09 +0.03 25 115 674 -5
28MAR25 48.00 C 0.13 0.14 0.09 0.03 +0.01 25 44 117 0
28MAR25 49.00 C 0.09 0.09 0.07 0.01 0.00 26 35 280 0
28MAR25 50.00 C 0.05 0.05 0.05 0.01 0.00 31 60 546 +60
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 53 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 110 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 94 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 12.63 +0.16 34 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 11.63 +0.15 0 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 10.64 +0.16 29 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 9.64 +0.15 0 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 8.65 +0.16 24 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 7.65 +0.15 0 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 6.67 +0.15 21 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 5.69 +0.14 20 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 4.75 +0.14 21 0 0 0
29APR25 41.00 C 3.70 3.70 3.70 3.73 +0.12 16 1 1 -1
29APR25 42.00 C 0.00 0.00 0.00 3.01 +0.10 21 0 6 0
29APR25 43.00 C 0.00 0.00 0.00 2.27 +0.08 21 0 11 0
29APR25 44.00 C 1.55 1.55 1.55 1.60 +0.07 20 24 338 -24
29APR25 45.00 C 1.06 1.06 1.06 1.10 +0.04 20 8 266 -8
29APR25 46.00 C 0.79 0.79 0.79 0.77 +0.02 21 30 347 +30
29APR25 47.00 C 0.61 0.61 0.58 0.49 +0.02 21 75 246 +60
29APR25 48.00 C 0.00 0.00 0.00 0.29 +0.01 21 0 69 0
29APR25 49.00 C 0.00 0.00 0.00 0.17 +0.01 21 0 220 0
29APR25 50.00 C 0.00 0.00 0.00 0.09 0.00 21 0 76 0
29APR25 52.50 C 0.14 0.14 0.14 0.02 0.00 22 26 28 +18
29APR25 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29APR25 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 11.74 +0.16 0 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 10.75 +0.16 21 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 9.76 +0.15 20 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 8.78 +0.16 21 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 7.80 +0.15 21 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 6.84 +0.15 21 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 5.90 +0.13 20 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 5.01 +0.13 21 0 14 0
29MAY25 41.00 C 0.00 0.00 0.00 4.04 +0.10 18 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 3.28 +0.09 19 0 100 0
29MAY25 43.00 C 0.00 0.00 0.00 2.69 +0.16 21 0 78 0
29MAY25 44.00 C 0.00 0.00 0.00 2.09 +0.07 21 0 100 0
29MAY25 45.00 C 0.00 0.00 0.00 1.53 +0.04 20 0 165 0
29MAY25 46.00 C 0.00 0.00 0.00 1.18 +0.05 21 0 282 0
29MAY25 47.00 C 0.00 0.00 0.00 0.86 +0.02 21 0 145 0
29MAY25 48.00 C 0.73 0.73 0.73 0.60 +0.02 21 15 52 +4
29MAY25 49.00 C 0.00 0.00 0.00 0.41 +0.01 21 0 15 0
29MAY25 50.00 C 0.00 0.00 0.00 0.27 0.00 21 0 90 0
29MAY25 52.50 C 0.00 0.00 0.00 0.09 0.00 21 0 76 0
29MAY25 55.00 C 0.00 0.00 0.00 0.02 0.00 20 0 8 0
29MAY25 57.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 17.78 +0.16 32 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 16.79 +0.16 28 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 15.80 +0.16 0 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 14.81 +0.16 0 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 13.82 +0.15 0 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 12.83 +0.15 0 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 11.85 +0.16 22 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 10.86 +0.15 19 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 9.89 +0.16 21 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 8.92 +0.15 21 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 7.97 +0.16 21 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 7.04 +0.15 21 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 6.15 +0.15 21 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 5.29 +0.14 21 0 1 0
27JUN25 41.00 C 0.00 0.00 0.00 4.36 +0.12 19 0 100 0
27JUN25 42.00 C 0.00 0.00 0.00 3.65 +0.12 20 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 3.01 +0.12 20 0 196 0
27JUN25 44.00 C 0.00 0.00 0.00 2.51 +0.18 21 0 41 0
27JUN25 45.00 C 0.00 0.00 0.00 2.00 +0.15 21 0 115 0
27JUN25 46.00 C 0.00 0.00 0.00 1.52 +0.08 21 0 92 0
27JUN25 47.00 C 0.00 0.00 0.00 1.21 +0.04 21 0 100 0
27JUN25 48.00 C 0.00 0.00 0.00 0.95 +0.07 21 0 34 0
27JUN25 49.00 C 0.00 0.00 0.00 0.71 +0.05 21 0 20 0
27JUN25 50.00 C 0.70 0.70 0.70 0.52 +0.04 21 15 10 -7
27JUN25 52.50 C 0.40 0.40 0.40 0.22 +0.02 21 3 3 +3
27JUN25 55.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 24 0
27JUN25 57.50 C 0.00 0.00 0.00 0.03 0.00 21 0 1 0
27JUN25 60.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
27JUN25 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 21 0
27JUN25 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
27JUN25 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 17.85 +0.15 0 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 16.87 +0.16 25 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 15.88 +0.16 0 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 14.90 +0.16 22 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 13.91 +0.15 18 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 12.94 +0.16 22 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 11.96 +0.15 21 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 11.00 +0.16 21 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 10.06 +0.16 21 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 9.13 +0.16 21 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 8.24 +0.16 21 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 7.37 +0.15 21 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 6.55 +0.15 21 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 5.77 +0.14 21 0 7 0
29SEP25 41.00 C 0.00 0.00 0.00 5.06 +0.15 21 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 4.40 +0.14 21 0 10 0
29SEP25 43.00 C 0.00 0.00 0.00 3.79 +0.13 21 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 3.23 +0.21 21 0 147 0
29SEP25 45.00 C 0.00 0.00 0.00 2.75 +0.12 21 0 2 0
29SEP25 46.00 C 0.00 0.00 0.00 2.32 +0.10 21 0 2 0
29SEP25 47.00 C 0.00 0.00 0.00 1.93 +0.09 21 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 1.56 0.00 21 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 1.33 +0.04 21 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 1.11 +0.06 21 0 102 0
29SEP25 52.50 C 0.00 0.00 0.00 0.66 +0.05 21 0 0 0
29SEP25 55.00 C 0.54 0.54 0.54 0.37 +0.03 21 2 12 +2
29SEP25 57.50 C 0.39 0.39 0.39 0.20 +0.02 21 5 5 +5
29SEP25 60.00 C 0.29 0.29 0.29 0.11 +0.01 21 5 5 +5
29SEP25 62.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP25 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP25 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 12.94 +0.04 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 11.96 -0.02 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 11.00 -0.07 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 10.06 -0.13 11 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 9.21 -0.13 16 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 8.42 -0.10 18 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 7.65 -0.08 18 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 6.92 -0.05 19 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 6.23 -0.04 19 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 5.58 -0.03 20 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 4.98 0.00 20 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 4.42 0.00 20 0 7 0
30DEC25 44.00 C 0.00 0.00 0.00 3.89 +0.12 20 0 47 0
30DEC25 45.00 C 0.00 0.00 0.00 3.43 +0.02 20 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 3.00 +0.03 21 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 2.61 +0.04 21 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 2.27 +0.04 21 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 1.95 +0.04 21 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 1.71 +0.06 21 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 1.20 +0.11 21 0 7 0
30DEC25 55.00 C 0.00 0.00 0.00 0.79 +0.09 21 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.50 +0.05 21 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.32 +0.04 21 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 11.31 -0.21 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.49 -0.18 15 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 9.70 -0.16 17 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.92 -0.14 18 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.20 -0.11 19 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.49 -0.10 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.82 -0.08 19 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.20 -0.07 20 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.59 -0.06 20 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.05 -0.05 20 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.52 -0.05 20 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.07 -0.02 20 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.61 -0.03 20 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 3.23 -0.01 20 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.85 -0.01 20 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 2.53 -0.01 20 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 2.22 0.00 21 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.68 +0.08 21 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 1.20 +0.07 21 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.84 +0.06 21 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.58 +0.04 21 0 0 0
TOTAL CALL 783 8,978 +326
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 23 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 112 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 88 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 406 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 281 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 141 0
28MAR25 40.00 P 0.01 0.01 0.01 0.01 0.00 29 5 244 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 519 0
28MAR25 42.00 P 0.03 0.03 0.03 0.06 +0.01 24 10 266 0
28MAR25 43.00 P 0.12 0.15 0.12 0.19 -0.01 24 110 472 +100
28MAR25 44.00 P 0.00 0.00 0.00 0.47 -0.04 23 0 523 0
28MAR25 45.00 P 0.99 1.00 0.97 1.00 -0.09 24 210 519 +195
28MAR25 46.00 P 1.80 1.80 1.80 1.70 -0.11 24 1 5 -1
28MAR25 47.00 P 0.00 0.00 0.00 2.57 -0.13 24 0 1 0
28MAR25 48.00 P 0.00 0.00 0.00 3.52 -0.16 0 0 35 0
28MAR25 49.00 P 0.00 0.00 0.00 4.52 -0.16 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 5.52 -0.16 0 0 1 0
28MAR25 52.50 P 0.00 0.00 0.00 8.02 -0.16 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 10.52 -0.16 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 13.02 -0.16 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 15.52 -0.16 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 18.02 -0.16 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 20.52 -0.16 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 23.02 -0.16 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 25.52 -0.16 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 28.02 -0.16 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 30.52 -0.16 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 33.02 -0.16 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 0.00 0.00 0.01 0.00 23 0 48 0
29APR25 38.00 P 0.00 0.00 0.00 0.02 0.00 22 0 209 0
29APR25 39.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 154 0
29APR25 40.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 74 0
29APR25 41.00 P 0.00 0.00 0.00 0.17 -0.03 21 0 199 0
29APR25 42.00 P 0.28 0.30 0.28 0.33 -0.05 21 90 324 +85
29APR25 43.00 P 0.55 0.55 0.55 0.58 -0.07 20 20 144 +20
29APR25 44.00 P 0.95 0.98 0.95 0.98 -0.06 21 80 236 +80
29APR25 45.00 P 0.00 0.00 0.00 1.51 -0.12 21 0 102 0
29APR25 46.00 P 0.00 0.00 0.00 2.09 -0.13 21 0 10 0
29APR25 47.00 P 0.00 0.00 0.00 2.91 -0.15 23 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 3.66 -0.15 21 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 4.56 -0.16 21 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 5.52 -0.16 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 8.02 -0.16 0 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 10.52 -0.16 0 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 13.02 -0.16 0 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 15.52 -0.16 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 0.00 20 0 53 0
29MAY25 37.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 94 0
29MAY25 38.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 27 0
29MAY25 39.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 235 0
29MAY25 40.00 P 0.19 0.20 0.19 0.21 -0.03 20 32 177 +15
29MAY25 41.00 P 0.31 0.33 0.31 0.35 -0.04 20 35 164 +15
29MAY25 42.00 P 0.53 0.53 0.53 0.56 -0.07 20 15 72 +15
29MAY25 43.00 P 0.00 0.00 0.00 0.88 -0.06 20 0 120 0
29MAY25 44.00 P 0.00 0.00 0.00 1.31 -0.07 21 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 1.84 -0.11 21 0 1 0
29MAY25 46.00 P 0.00 0.00 0.00 2.44 -0.13 21 0 1 0
29MAY25 47.00 P 0.00 0.00 0.00 3.15 -0.14 22 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 3.83 -0.14 21 0 1 0
29MAY25 49.00 P 0.00 0.00 0.00 4.67 -0.15 21 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 5.57 -0.16 20 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 8.02 -0.16 0 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 10.52 -0.16 0 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 13.02 -0.16 0 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 15.52 -0.16 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 0.00 21 0 30 0
27JUN25 36.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 40 0
27JUN25 37.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 102 0
27JUN25 38.00 P 0.00 0.00 0.00 0.15 0.00 21 0 76 0
27JUN25 39.00 P 0.24 0.24 0.24 0.23 -0.01 21 15 112 -15
27JUN25 40.00 P 0.00 0.00 0.00 0.37 -0.01 21 0 37 0
27JUN25 41.00 P 0.00 0.00 0.00 0.56 -0.02 21 0 22 0
27JUN25 42.00 P 0.00 0.00 0.00 0.82 -0.02 21 0 37 0
27JUN25 43.00 P 0.00 0.00 0.00 1.16 -0.04 21 0 42 0
27JUN25 44.00 P 0.00 0.00 0.00 1.60 -0.07 21 0 64 0
27JUN25 45.00 P 0.00 0.00 0.00 2.14 -0.06 22 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 2.74 -0.07 22 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 3.41 -0.09 22 0 17 0
27JUN25 48.00 P 0.00 0.00 0.00 4.04 -0.10 21 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 4.83 -0.12 21 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 5.68 -0.13 21 0 2 0
27JUN25 52.50 P 0.00 0.00 0.00 8.02 -0.16 0 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 10.52 -0.16 0 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 13.02 -0.16 0 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 15.52 -0.16 0 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 18.02 -0.16 0 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 20.52 -0.16 0 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 23.02 -0.16 0 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 25.52 -0.16 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 28.02 -0.16 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 30.52 -0.16 0 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 33.02 -0.16 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 21 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 0.06 0.00 21 0 15 0
29SEP25 34.00 P 0.00 0.00 0.00 0.09 0.00 21 0 15 0
29SEP25 35.00 P 0.00 0.00 0.00 0.15 0.00 21 0 2 0
29SEP25 36.00 P 0.00 0.00 0.00 0.23 0.00 21 0 40 0
29SEP25 37.00 P 0.00 0.00 0.00 0.34 0.00 21 0 35 0
29SEP25 38.00 P 0.43 0.43 0.43 0.50 -0.01 21 5 6 +5
29SEP25 39.00 P 0.00 0.00 0.00 0.67 -0.01 21 0 9 0
29SEP25 40.00 P 0.00 0.00 0.00 0.90 -0.01 21 0 5 0
29SEP25 41.00 P 0.00 0.00 0.00 1.19 -0.01 21 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 1.53 -0.03 21 0 51 0
29SEP25 43.00 P 0.00 0.00 0.00 1.93 -0.03 21 0 28 0
29SEP25 44.00 P 0.00 0.00 0.00 2.38 -0.04 21 0 1 0
29SEP25 45.00 P 0.00 0.00 0.00 2.90 -0.04 21 0 28 0
29SEP25 46.00 P 0.00 0.00 0.00 3.47 -0.06 21 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 4.09 -0.07 21 0 60 0
29SEP25 48.00 P 0.00 0.00 0.00 4.76 -0.07 21 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 5.49 -0.08 21 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 6.24 -0.10 21 0 2 0
29SEP25 52.50 P 0.00 0.00 0.00 8.31 -0.11 21 0 40 0
29SEP25 55.00 P 0.00 0.00 0.00 10.57 -0.14 21 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 13.02 -0.16 0 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 15.52 -0.16 0 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 18.02 -0.16 0 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 20.52 -0.16 0 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 23.02 -0.16 0 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 25.52 -0.16 0 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 28.02 -0.16 0 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 30.52 -0.16 0 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 33.02 -0.16 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.10 0.00 21 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.15 0.00 21 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.32 +0.02 21 0 12 0
30DEC25 36.00 P 0.00 0.00 0.00 0.44 +0.02 21 0 5 0
30DEC25 37.00 P 0.00 0.00 0.00 0.60 +0.02 21 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.79 +0.02 21 0 2 0
30DEC25 39.00 P 0.00 0.00 0.00 1.02 +0.03 21 0 7 0
30DEC25 40.00 P 0.00 0.00 0.00 1.30 +0.03 21 0 2 0
30DEC25 41.00 P 0.00 0.00 0.00 1.62 +0.03 21 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 2.00 +0.05 22 0 2 0
30DEC25 43.00 P 0.00 0.00 0.00 2.43 +0.06 22 0 51 0
30DEC25 44.00 P 0.00 0.00 0.00 2.89 +0.05 22 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 3.43 +0.07 22 0 51 0
30DEC25 46.00 P 0.00 0.00 0.00 4.00 +0.07 22 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 4.63 +0.09 22 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 5.30 +0.10 22 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 6.01 +0.11 22 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 6.77 +0.13 23 0 2 0
30DEC25 52.50 P 0.00 0.00 0.00 8.80 +0.16 23 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 10.70 -0.12 21 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 13.03 -0.15 21 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 15.52 -0.16 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.34 0.00 21 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.61 0.00 21 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.79 +0.01 21 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.01 +0.01 21 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 1.27 +0.01 21 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 1.56 +0.02 21 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 1.91 +0.02 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.28 +0.02 21 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 2.72 +0.03 21 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.19 -0.06 21 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.72 +0.04 21 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.28 +0.05 22 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 4.91 +0.07 22 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.55 +0.07 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.26 +0.10 22 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.98 +0.10 22 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.97 +0.15 23 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.14 +0.20 24 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.08 -0.14 21 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.52 -0.16 0 0 0 0
TOTAL PUT 628 7,901 +514
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$ 101.90
28MAR25 47.00 C 0.00 0.00 0.00 54.95 +2.74 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 53.95 +2.74 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 52.95 +2.74 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 51.95 +2.74 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 49.46 +2.75 123 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 46.96 +2.74 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 44.46 +2.74 0 0 31 0
28MAR25 60.00 C 0.00 0.00 0.00 41.97 +2.75 104 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 39.47 +2.74 89 0 12 0
28MAR25 65.00 C 0.00 0.00 0.00 36.97 +2.74 0 0 150 0
28MAR25 67.50 C 0.00 0.00 0.00 34.47 +2.74 0 0 30 0
28MAR25 70.00 C 0.00 0.00 0.00 31.98 +2.74 74 0 75 0
28MAR25 72.50 C 0.00 0.00 0.00 29.48 +2.74 58 0 326 0
28MAR25 75.00 C 0.00 0.00 0.00 26.98 +2.73 0 0 253 0
28MAR25 77.50 C 0.00 0.00 0.00 24.49 +2.72 57 0 296 -2
28MAR25 80.00 C 21.50 22.70 21.50 22.01 +2.70 60 2 441 -2
28MAR25 82.50 C 18.00 18.00 18.00 19.54 +2.66 59 2 499 -2
28MAR25 85.00 C 0.00 0.00 0.00 17.11 +2.59 59 0 1,345 0
28MAR25 87.50 C 0.00 0.00 0.00 14.73 +2.47 59 0 1,794 0
28MAR25 90.00 C 10.30 12.00 10.09 12.45 +2.41 59 13 1,908 -8
28MAR25 92.50 C 0.00 0.00 0.00 10.01 +1.94 51 0 1,181 0
28MAR25 95.00 C 0.00 0.00 0.00 8.08 +1.71 54 0 778 0
28MAR25 97.50 C 7.00 7.00 7.00 6.43 +1.53 57 10 1,702 -10
28MAR25 100.00 C 3.85 5.50 3.81 4.92 +1.22 57 967 2,401 -745
28MAR25 102.50 C 2.79 3.97 2.79 3.73 +0.94 58 36 1,018 0
28MAR25 105.00 C 2.26 3.04 2.18 2.66 +0.68 58 80 1,230 +2
28MAR25 107.50 C 1.80 2.35 1.80 1.99 +0.62 60 79 350 -6
28MAR25 110.00 C 1.30 1.62 1.30 1.36 +0.44 60 61 473 -41
28MAR25 112.50 C 0.85 0.95 0.85 0.91 +0.31 60 17 546 -13
28MAR25 115.00 C 0.62 0.80 0.62 0.59 +0.20 59 60 390 +1
28MAR25 117.50 C 0.00 0.00 0.00 0.37 +0.13 59 0 347 0
28MAR25 120.00 C 0.41 0.41 0.41 0.23 +0.08 59 1 19 +1
28MAR25 122.50 C 0.00 0.00 0.00 0.14 +0.05 59 0 25 0
28MAR25 125.00 C 0.00 0.00 0.00 0.08 +0.03 59 0 30 0
28MAR25 127.50 C 0.00 0.00 0.00 0.05 +0.02 60 0 0 0
28MAR25 130.00 C 0.00 0.00 0.00 0.03 +0.01 60 0 37 0
28MAR25 132.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 167 0
29APR25 52.50 C 0.00 0.00 0.00 49.64 +2.74 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 47.15 +2.74 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 44.66 +2.74 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 42.18 +2.75 51 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 39.69 +2.74 45 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 37.20 +2.73 38 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 34.72 +2.73 43 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 32.24 +2.72 43 0 21 0
29APR25 72.50 C 0.00 0.00 0.00 29.78 +2.70 44 0 49 0
29APR25 75.00 C 0.00 0.00 0.00 27.33 +2.67 43 0 337 0
29APR25 77.50 C 0.00 0.00 0.00 24.91 +2.62 43 0 298 0
29APR25 80.00 C 0.00 0.00 0.00 22.54 +2.56 43 0 149 0
29APR25 82.50 C 0.00 0.00 0.00 20.22 +2.46 43 0 184 0
29APR25 85.00 C 0.00 0.00 0.00 17.99 +2.36 43 0 391 0
29APR25 87.50 C 0.00 0.00 0.00 15.85 +2.23 43 0 336 0
29APR25 90.00 C 12.11 12.11 12.11 13.83 +2.39 43 10 382 -10
29APR25 92.50 C 0.00 0.00 0.00 11.68 +1.74 41 36 415 0
29APR25 95.00 C 8.50 8.50 8.50 9.91 +1.56 41 15 270 +15
29APR25 97.50 C 0.00 0.00 0.00 8.65 +1.64 43 0 1,003 0
29APR25 100.00 C 5.88 7.75 5.88 7.18 +1.32 43 17 791 0
29APR25 102.50 C 5.80 6.00 5.75 5.85 +1.02 42 123 2,069 +100
29APR25 105.00 C 4.16 5.35 3.95 4.99 +1.04 44 314 9,618 +3
29APR25 107.50 C 3.45 4.32 3.45 4.09 +0.88 44 52 796 +1
29APR25 110.00 C 2.80 3.74 2.70 3.28 +0.73 44 391 384 +132
29APR25 112.50 C 2.38 3.06 2.38 2.61 +0.61 44 23 148 +21
29APR25 115.00 C 2.02 2.34 2.02 2.05 +0.49 44 124 231 +33
29APR25 117.50 C 1.69 1.85 1.67 1.60 +0.40 44 45 59 -24
29APR25 120.00 C 1.60 1.60 1.60 1.23 +0.31 44 30 137 +30
29APR25 122.50 C 0.00 0.00 0.00 0.94 +0.24 44 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 0.72 +0.19 44 0 436 0
29APR25 127.50 C 0.00 0.00 0.00 0.54 +0.15 44 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 0.40 +0.11 44 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 42.27 +2.74 45 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 39.79 +2.74 44 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 37.31 +2.73 42 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 34.84 +2.72 41 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 32.39 +2.71 42 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 29.95 +2.68 41 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 27.56 +2.65 42 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 25.20 +2.59 42 0 81 0
29MAY25 80.00 C 0.00 0.00 0.00 22.91 +2.53 42 0 146 0
29MAY25 82.50 C 0.00 0.00 0.00 20.70 +2.45 42 0 116 0
29MAY25 85.00 C 0.00 0.00 0.00 18.58 +2.36 42 0 179 0
29MAY25 87.50 C 0.00 0.00 0.00 16.55 +2.25 42 0 221 0
29MAY25 90.00 C 13.50 13.50 13.50 14.64 +2.06 42 1 641 0
29MAY25 92.50 C 0.00 0.00 0.00 12.85 +1.86 41 0 396 0
29MAY25 95.00 C 0.00 0.00 0.00 11.23 +1.78 41 0 570 0
29MAY25 97.50 C 0.00 0.00 0.00 9.83 +1.69 42 0 864 0
29MAY25 100.00 C 7.33 7.33 7.20 8.42 +1.44 42 30 713 +30
29MAY25 102.50 C 6.29 6.29 6.29 7.27 +1.30 42 8 770 -8
29MAY25 105.00 C 5.31 5.35 5.18 6.27 +1.26 42 129 459 +129
29MAY25 107.50 C 4.35 5.35 4.35 5.33 +1.11 42 67 268 +41
29MAY25 110.00 C 3.80 3.80 3.80 4.50 +1.01 42 5 322 +5
29MAY25 112.50 C 3.27 4.03 3.27 3.74 +0.85 42 27 214 +27
29MAY25 115.00 C 0.00 0.00 0.00 3.13 +0.76 42 0 139 0
29MAY25 117.50 C 2.59 3.20 2.59 2.58 +0.66 42 70 85 +70
29MAY25 120.00 C 2.50 2.71 2.50 2.13 +0.60 42 19 1,652 +7
29MAY25 122.50 C 0.00 0.00 0.00 1.69 +0.47 42 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 55.19 +2.75 57 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 54.19 +2.75 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 53.20 +2.75 51 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 52.20 +2.74 0 0 50 0
27JUN25 52.50 C 0.00 0.00 0.00 49.72 +2.75 43 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 47.24 +2.75 47 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 44.75 +2.74 35 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 42.27 +2.74 40 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 39.80 +2.74 42 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 37.33 +2.73 41 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 34.88 +2.72 41 0 140 0
27JUN25 70.00 C 0.00 0.00 0.00 32.45 +2.69 41 0 178 0
27JUN25 72.50 C 0.00 0.00 0.00 30.06 +2.67 41 0 311 0
27JUN25 75.00 C 0.00 0.00 0.00 27.72 +2.63 41 0 295 0
27JUN25 77.50 C 0.00 0.00 0.00 25.44 +2.57 41 0 357 0
27JUN25 80.00 C 24.00 24.00 24.00 23.25 +2.41 41 1 361 -1
27JUN25 82.50 C 0.00 0.00 0.00 21.14 +2.45 41 0 44 0
27JUN25 85.00 C 0.00 0.00 0.00 19.12 +2.34 41 0 24 0
27JUN25 87.50 C 0.00 0.00 0.00 17.22 +2.23 41 0 70 0
27JUN25 90.00 C 0.00 0.00 0.00 15.46 +1.90 41 0 206 0
27JUN25 92.50 C 0.00 0.00 0.00 13.82 +1.81 41 0 223 0
27JUN25 95.00 C 0.00 0.00 0.00 12.29 +1.83 41 0 416 0
27JUN25 97.50 C 0.00 0.00 0.00 10.98 +1.79 42 0 1,902 0
27JUN25 100.00 C 8.21 8.21 8.21 9.73 +1.66 42 15 365 -15
27JUN25 102.50 C 0.00 0.00 0.00 8.49 +1.42 41 0 286 0
27JUN25 105.00 C 0.00 0.00 0.00 7.51 +1.36 42 0 244 0
27JUN25 107.50 C 0.00 0.00 0.00 6.60 +1.31 42 0 371 0
27JUN25 110.00 C 4.91 6.04 4.91 5.71 +1.16 42 1,243 1,479 +1,007
27JUN25 112.50 C 5.07 5.07 5.04 4.96 +1.06 42 15 85 -15
27JUN25 115.00 C 4.49 4.59 4.45 4.26 +0.94 42 53 254 -22
27JUN25 117.50 C 0.00 0.00 0.00 3.68 +0.86 42 0 75 0
27JUN25 120.00 C 0.00 0.00 0.00 3.13 +0.81 42 0 160 0
27JUN25 122.50 C 0.00 0.00 0.00 2.62 +0.66 41 0 30 0
27JUN25 125.00 C 0.00 0.00 0.00 2.20 +0.55 41 0 15 0
27JUN25 127.50 C 0.00 0.00 0.00 1.90 +0.52 41 0 0 0
27JUN25 130.00 C 0.00 0.00 0.00 1.64 +0.48 41 0 0 0
27JUN25 132.50 C 0.00 0.00 0.00 1.36 +0.40 41 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 1.17 +0.36 41 0 128 0
29SEP25 49.00 C 0.00 0.00 0.00 53.20 +2.74 44 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 52.20 +2.73 38 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 49.72 +2.73 40 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 47.26 +2.73 41 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 44.81 +2.71 41 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 42.39 +2.70 41 0 15 0
29SEP25 62.50 C 0.00 0.00 0.00 40.01 +2.66 41 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 37.68 +2.63 41 0 48 0
29SEP25 67.50 C 0.00 0.00 0.00 35.43 +2.61 41 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 33.22 +2.53 41 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 31.12 +2.52 41 0 174 0
29SEP25 75.00 C 0.00 0.00 0.00 29.07 +2.43 41 0 60 0
29SEP25 77.50 C 0.00 0.00 0.00 27.12 +2.39 41 0 75 0
29SEP25 80.00 C 0.00 0.00 0.00 25.24 +2.31 41 0 38 0
29SEP25 82.50 C 0.00 0.00 0.00 23.44 +2.24 41 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 21.74 +2.17 41 0 38 0
29SEP25 87.50 C 0.00 0.00 0.00 20.12 +2.10 41 0 15 0
29SEP25 90.00 C 0.00 0.00 0.00 18.57 +1.99 41 0 16 0
29SEP25 92.50 C 0.00 0.00 0.00 17.13 +1.95 41 0 447 0
29SEP25 95.00 C 0.00 0.00 0.00 15.73 +1.79 41 0 437 0
29SEP25 97.50 C 0.00 0.00 0.00 14.49 +1.80 41 0 34 0
29SEP25 100.00 C 0.00 0.00 0.00 13.25 +1.80 41 0 349 0
29SEP25 102.50 C 0.00 0.00 0.00 12.01 +1.43 40 0 382 0
29SEP25 105.00 C 10.70 10.70 10.70 11.12 +1.50 41 5 491 +5
29SEP25 107.50 C 0.00 0.00 0.00 10.13 +1.37 41 0 346 0
29SEP25 110.00 C 0.00 0.00 0.00 9.27 +1.37 41 5,000 5,016 0
29SEP25 112.50 C 0.00 0.00 0.00 8.41 +1.22 41 0 45 0
29SEP25 115.00 C 0.00 0.00 0.00 7.66 +1.15 41 0 90 0
29SEP25 117.50 C 0.00 0.00 0.00 7.11 +1.26 41 0 45 0
29SEP25 120.00 C 0.00 0.00 0.00 6.28 +0.97 41 0 2 0
29SEP25 122.50 C 0.00 0.00 0.00 5.72 +0.94 41 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 5.19 +0.90 41 0 5 0
29SEP25 127.50 C 0.00 0.00 0.00 4.66 +0.78 41 0 0 0
29SEP25 130.00 C 0.00 0.00 0.00 4.23 +0.75 41 0 0 0
29SEP25 132.50 C 0.00 0.00 0.00 3.83 +0.72 41 0 0 0
29SEP25 135.00 C 0.00 0.00 0.00 3.43 +0.62 41 0 9 0
30DEC25 52.50 C 0.00 0.00 0.00 49.88 +2.71 40 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 47.55 +2.69 40 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 45.27 +2.66 40 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 43.03 +2.64 40 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 40.85 +2.61 40 0 1 0
30DEC25 65.00 C 0.00 0.00 0.00 38.70 +2.56 40 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 36.64 +2.55 40 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 34.59 +2.47 40 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 32.66 +2.46 40 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 30.74 +2.38 40 0 35 0
30DEC25 77.50 C 0.00 0.00 0.00 28.94 +2.34 40 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 27.18 +2.29 40 0 16 0
30DEC25 82.50 C 0.00 0.00 0.00 25.50 +2.20 40 0 25 0
30DEC25 85.00 C 0.00 0.00 0.00 23.91 +2.20 40 0 43 0
30DEC25 87.50 C 0.00 0.00 0.00 22.34 +2.04 40 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 20.93 +2.05 40 0 1,020 0
30DEC25 92.50 C 0.00 0.00 0.00 19.51 +1.93 40 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 18.21 +1.85 40 0 17 0
30DEC25 97.50 C 0.00 0.00 0.00 16.99 +1.86 40 0 15 0
30DEC25 100.00 C 0.00 0.00 0.00 15.77 +2.01 40 0 75 0
30DEC25 102.50 C 0.00 0.00 0.00 14.41 +1.35 39 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 13.68 +1.64 40 0 2 0
30DEC25 107.50 C 0.00 0.00 0.00 12.65 +1.46 40 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 11.78 +1.44 40 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 10.93 +1.43 40 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 10.09 +1.27 40 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 9.39 +1.24 40 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 8.69 +1.22 40 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 8.01 +1.11 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 39.96 +2.55 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 37.97 +2.46 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 36.08 +2.46 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 34.19 +2.36 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 32.44 +2.35 39 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 30.70 +2.29 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 29.05 +2.21 39 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 27.48 +2.22 39 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 25.91 +2.08 39 0 465 0
30MAR26 87.50 C 0.00 0.00 0.00 24.49 +2.05 39 0 422 0
30MAR26 90.00 C 0.00 0.00 0.00 23.10 +2.05 39 0 9 0
30MAR26 92.50 C 0.00 0.00 0.00 21.71 +1.87 39 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 20.50 +1.86 39 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 19.31 +1.87 39 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 18.11 +2.02 39 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 16.78 +1.37 39 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 16.06 +1.66 39 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 15.05 +1.55 39 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 14.12 +1.44 39 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 13.29 +1.44 39 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 12.47 +1.44 39 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 11.64 +1.27 39 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 10.94 +1.22 39 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 10.28 +1.22 39 0 0 0
TOTAL CALL 9,196 62,629 +736
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 162 0 30 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 158 0 45 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 154 0 205 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 150 0 68 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 140 0 45 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 131 0 283 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 122 0 210 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 114 0 235 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 105 0 460 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,584 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 396 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 575 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 926 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 806 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 954 0
28MAR25 80.00 P 0.00 0.00 0.00 0.02 -0.04 59 0 4,061 0
28MAR25 82.50 P 0.12 0.12 0.12 0.05 -0.08 59 3 1,119 -3
28MAR25 85.00 P 0.00 0.00 0.00 0.12 -0.16 60 0 1,163 0
28MAR25 87.50 P 0.30 0.30 0.24 0.24 -0.26 59 23 1,206 +10
28MAR25 90.00 P 0.50 0.50 0.40 0.47 -0.39 60 26 1,412 -18
28MAR25 92.50 P 1.13 1.15 0.77 0.77 -0.63 58 23 843 0
28MAR25 95.00 P 1.69 1.69 1.19 1.30 -0.85 58 397 1,197 -225
28MAR25 97.50 P 2.73 2.73 1.90 2.00 -1.16 58 26 3,050 -2
28MAR25 100.00 P 3.68 3.68 3.46 2.98 -1.51 58 500 1,044 +300
28MAR25 102.50 P 4.20 4.41 4.20 4.30 -1.77 59 7 293 +7
28MAR25 105.00 P 0.00 0.00 0.00 5.87 -1.98 61 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 7.65 -1.92 62 0 30 0
28MAR25 110.00 P 0.00 0.00 0.00 9.32 -2.31 59 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 11.38 -2.45 59 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 13.58 -2.55 59 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 15.88 -2.62 59 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 18.25 -2.67 59 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 20.67 -2.70 59 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 23.12 -2.73 58 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 25.60 -2.75 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 28.10 -2.75 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 30.60 -2.75 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 33.10 -2.75 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 155 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 182 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 192 0
29APR25 67.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 86 0
29APR25 70.00 P 0.15 0.15 0.15 0.02 -0.02 43 7 323 0
29APR25 72.50 P 0.00 0.00 0.00 0.04 -0.05 43 0 355 0
29APR25 75.00 P 0.00 0.00 0.00 0.08 -0.08 43 0 227 0
29APR25 77.50 P 0.00 0.00 0.00 0.16 -0.11 44 0 496 0
29APR25 80.00 P 0.00 0.00 0.00 0.27 -0.20 43 0 272 0
29APR25 82.50 P 0.00 0.00 0.00 0.45 -0.28 44 0 178 0
29APR25 85.00 P 0.80 0.80 0.80 0.72 -0.34 44 1 826 -1
29APR25 87.50 P 0.00 0.00 0.00 1.04 -0.47 43 0 307 0
29APR25 90.00 P 0.00 0.00 0.00 1.48 -0.64 43 0 327 0
29APR25 92.50 P 2.64 2.64 2.04 2.08 -0.80 43 36 1,064 +32
29APR25 95.00 P 3.60 3.60 3.23 2.85 -0.97 43 20 218 +15
29APR25 97.50 P 4.60 4.60 3.82 3.81 -1.25 43 15 138 -5
29APR25 100.00 P 0.00 0.00 0.00 4.95 -1.33 44 0 404 0
29APR25 102.50 P 6.85 6.85 6.85 6.28 -1.50 44 40 204 +40
29APR25 105.00 P 8.05 8.05 8.05 7.78 -1.64 45 5 21 +5
29APR25 107.50 P 0.00 0.00 0.00 9.41 -1.63 45 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 10.87 -2.04 43 0 30 0
29APR25 112.50 P 0.00 0.00 0.00 12.71 -2.17 43 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 14.67 -2.29 43 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 16.75 -2.39 43 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 18.92 -2.46 43 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 21.15 -2.54 43 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 23.45 -2.60 43 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 25.81 -2.64 43 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 28.21 -2.68 43 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 155 0
29MAY25 62.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
29MAY25 65.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 180 0
29MAY25 67.50 P 0.00 0.00 0.00 0.08 -0.04 42 0 134 0
29MAY25 70.00 P 0.00 0.00 0.00 0.14 -0.06 42 0 219 0
29MAY25 72.50 P 0.00 0.00 0.00 0.24 -0.08 42 0 94 0
29MAY25 75.00 P 0.00 0.00 0.00 0.37 -0.14 42 0 227 0
29MAY25 77.50 P 0.00 0.00 0.00 0.56 -0.20 42 0 200 0
29MAY25 80.00 P 0.00 0.00 0.00 0.83 -0.28 42 0 452 0
29MAY25 82.50 P 1.26 1.26 1.10 1.15 -0.35 41 18 570 +3
29MAY25 85.00 P 0.00 0.00 0.00 1.59 -0.44 41 0 243 0
29MAY25 87.50 P 0.00 0.00 0.00 2.12 -0.54 41 0 334 0
29MAY25 90.00 P 0.00 0.00 0.00 2.77 -0.68 41 0 287 0
29MAY25 92.50 P 3.59 3.59 3.59 3.56 -0.81 41 15 382 -15
29MAY25 95.00 P 5.06 5.26 5.06 4.48 -0.96 41 75 354 0
29MAY25 97.50 P 6.23 6.23 5.25 5.55 -1.13 41 38 155 +34
29MAY25 100.00 P 0.00 0.00 0.00 6.79 -1.27 41 0 691 0
29MAY25 102.50 P 0.00 0.00 0.00 8.18 -1.41 41 0 92 0
29MAY25 105.00 P 0.00 0.00 0.00 9.72 -1.49 42 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 11.43 -1.55 42 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 13.00 -1.80 42 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 14.78 -1.94 42 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 16.71 -2.03 42 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 18.69 -2.12 42 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 20.75 -2.23 42 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 22.89 -2.28 42 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 125 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 104 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 175 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 27 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 158 0
27JUN25 57.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 13 0
27JUN25 60.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 436 0
27JUN25 62.50 P 0.00 0.00 0.00 0.08 -0.02 41 0 102 0
27JUN25 65.00 P 0.00 0.00 0.00 0.13 -0.04 41 0 88 0
27JUN25 67.50 P 0.00 0.00 0.00 0.21 -0.06 41 0 212 0
27JUN25 70.00 P 0.00 0.00 0.00 0.33 -0.08 41 0 609 0
27JUN25 72.50 P 0.00 0.00 0.00 0.49 -0.12 41 0 482 0
27JUN25 75.00 P 0.00 0.00 0.00 0.71 -0.16 41 0 547 0
27JUN25 77.50 P 0.00 0.00 0.00 0.99 -0.23 41 0 456 0
27JUN25 80.00 P 1.24 1.38 1.24 1.38 -0.30 41 12 504 +2
27JUN25 82.50 P 0.00 0.00 0.00 1.77 -0.39 41 0 760 0
27JUN25 85.00 P 2.55 2.55 2.55 2.31 -0.46 41 15 91 +15
27JUN25 87.50 P 3.25 3.25 3.15 2.93 -0.55 40 16 94 +14
27JUN25 90.00 P 4.02 4.02 3.50 3.68 -0.64 40 85 178 +46
27JUN25 92.50 P 5.09 5.09 4.98 4.52 -0.78 40 22 141 +15
27JUN25 95.00 P 0.00 0.00 0.00 5.52 -0.89 40 0 565 0
27JUN25 97.50 P 6.23 6.23 6.12 6.64 -1.11 40 45 1,842 +45
27JUN25 100.00 P 0.00 0.00 0.00 7.89 -1.14 41 0 429 0
27JUN25 102.50 P 0.00 0.00 0.00 9.28 -1.27 41 0 99 0
27JUN25 105.00 P 10.50 10.90 10.50 10.79 -1.26 41 35 65 +35
27JUN25 107.50 P 0.00 0.00 0.00 12.47 -1.42 41 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 14.02 -1.65 41 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 15.80 -1.74 41 0 17 0
27JUN25 115.00 P 0.00 0.00 0.00 17.62 -1.86 41 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 19.56 -1.94 41 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 21.53 -2.06 41 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 23.61 -2.12 41 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 25.70 -2.23 41 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 27.89 -2.27 41 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 30.10 -2.34 41 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 32.36 -2.39 41 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 34.65 -2.45 41 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 23 0
29SEP25 50.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 20 0
29SEP25 52.50 P 0.00 0.00 0.00 0.10 -0.02 41 0 95 0
29SEP25 55.00 P 0.00 0.00 0.00 0.16 -0.03 41 0 148 0
29SEP25 57.50 P 0.00 0.00 0.00 0.24 -0.05 41 0 2 0
29SEP25 60.00 P 0.00 0.00 0.00 0.36 -0.06 41 0 151 0
29SEP25 62.50 P 0.00 0.00 0.00 0.50 -0.10 41 0 118 0
29SEP25 65.00 P 0.00 0.00 0.00 0.69 -0.13 41 0 10,096 0
29SEP25 67.50 P 0.00 0.00 0.00 0.94 -0.15 41 0 66 0
29SEP25 70.00 P 0.00 0.00 0.00 1.23 -0.22 41 0 160 0
29SEP25 72.50 P 0.00 0.00 0.00 1.61 -0.23 41 0 496 0
29SEP25 75.00 P 0.00 0.00 0.00 2.03 -0.32 41 0 135 0
29SEP25 77.50 P 0.00 0.00 0.00 2.54 -0.36 41 0 94 0
29SEP25 80.00 P 0.00 0.00 0.00 3.13 -0.44 41 0 76 0
29SEP25 82.50 P 0.00 0.00 0.00 3.79 -0.51 41 0 92 0
29SEP25 85.00 P 0.00 0.00 0.00 4.55 -0.58 41 0 5,037 0
29SEP25 87.50 P 0.00 0.00 0.00 5.54 -0.50 42 0 116 0
29SEP25 90.00 P 0.00 0.00 0.00 6.31 -0.76 41 0 79 0
29SEP25 92.50 P 0.00 0.00 0.00 7.33 -0.81 41 0 421 0
29SEP25 95.00 P 0.00 0.00 0.00 8.41 -0.96 41 0 436 0
29SEP25 97.50 P 0.00 0.00 0.00 9.63 -0.97 41 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 10.87 -1.32 41 0 286 0
29SEP25 102.50 P 0.00 0.00 0.00 12.51 -0.93 42 0 271 0
29SEP25 105.00 P 0.00 0.00 0.00 13.69 -1.29 41 0 272 0
29SEP25 107.50 P 0.00 0.00 0.00 15.20 -1.40 41 0 272 0
29SEP25 110.00 P 0.00 0.00 0.00 16.82 -1.42 41 0 1 0
29SEP25 112.50 P 0.00 0.00 0.00 18.45 -1.58 41 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 20.20 -1.64 41 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 22.01 -1.69 41 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 23.83 -1.83 41 0 2 0
29SEP25 122.50 P 0.00 0.00 0.00 25.78 -1.86 41 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 27.75 -1.92 41 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 29.74 -2.04 41 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 31.83 -2.07 41 0 15 0
29SEP25 132.50 P 0.00 0.00 0.00 33.94 -2.11 41 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 36.07 -2.21 41 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.27 -0.04 40 0 53 0
30DEC25 55.00 P 0.00 0.00 0.00 0.39 -0.05 40 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.54 -0.09 40 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.73 -0.10 40 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 0.98 -0.13 40 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 1.25 -0.18 40 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 1.62 -0.20 40 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 2.00 -0.27 40 0 1 0
30DEC25 72.50 P 0.00 0.00 0.00 2.50 -0.29 40 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 3.01 -0.38 40 0 1,500 0
30DEC25 77.50 P 0.00 0.00 0.00 3.65 -0.40 40 0 45 0
30DEC25 80.00 P 0.00 0.00 0.00 4.32 -0.47 40 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 5.09 -0.54 40 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 5.93 -0.57 40 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 7.02 -0.51 40 0 55 0
30DEC25 90.00 P 0.00 0.00 0.00 7.84 -0.72 40 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 8.88 -0.84 40 0 15 0
30DEC25 95.00 P 0.00 0.00 0.00 10.04 -0.91 40 0 31 0
30DEC25 97.50 P 0.00 0.00 0.00 11.27 -0.93 40 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 12.51 -1.43 40 0 60 0
30DEC25 102.50 P 0.00 0.00 0.00 14.30 -0.75 41 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 15.35 -1.17 40 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 16.81 -1.33 40 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.41 -1.37 40 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 20.04 -1.40 40 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 21.70 -1.54 40 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 23.46 -1.60 40 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 25.28 -1.63 40 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 27.11 -1.74 40 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 1.91 -0.20 39 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 2.33 -0.28 39 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 2.85 -0.28 39 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 3.37 -0.40 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 4.04 -0.40 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 4.71 -0.47 39 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 5.48 -0.54 39 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 6.33 -0.55 39 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 7.19 -0.68 39 0 421 0
30MAR26 87.50 P 0.00 0.00 0.00 8.20 -0.71 39 0 421 0
30MAR26 90.00 P 0.00 0.00 0.00 9.24 -0.73 39 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.29 -0.90 39 0 20 0
30MAR26 95.00 P 0.00 0.00 0.00 11.52 -0.91 39 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 12.76 -0.93 39 0 20 0
30MAR26 100.00 P 0.00 0.00 0.00 14.02 -1.42 39 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.80 -0.76 40 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.87 -1.15 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.33 -1.27 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 19.88 -1.35 39 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.51 -1.38 39 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.16 -1.42 39 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.83 -1.56 39 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.62 -1.60 39 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.44 -1.63 39 0 0 0
TOTAL PUT 1,505 63,051 +349
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$ 7.06
28MAR25 4.10 C 0.00 0.00 0.00 2.96 +0.13 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 2.86 +0.12 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.76 +0.12 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.66 +0.12 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 2.56 +0.12 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 2.47 +0.13 116 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 2.37 +0.13 110 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.27 +0.13 105 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 2.17 +0.13 100 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 2.07 +0.13 94 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.82 +0.13 82 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 1.57 +0.13 70 0 60 0
28MAR25 5.75 C 0.00 0.00 0.00 1.32 +0.13 58 0 190 0
28MAR25 6.00 C 0.00 0.00 0.00 1.07 +0.13 47 0 325 0
28MAR25 6.25 C 0.00 0.00 0.00 0.82 +0.12 36 0 666 0
28MAR25 6.50 C 0.00 0.00 0.00 0.56 +0.11 0 0 794 0
28MAR25 6.75 C 0.30 0.30 0.29 0.34 +0.09 26 38 183 -34
28MAR25 7.00 C 0.13 0.13 0.13 0.17 +0.05 28 63 368 -3
28MAR25 7.25 C 0.06 0.06 0.06 0.07 +0.03 30 1 177 +1
28MAR25 7.50 C 0.00 0.00 0.00 0.02 0.00 29 0 502 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 125 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 2.58 +0.13 0 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 2.48 +0.13 0 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 2.38 +0.13 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 2.28 +0.13 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 2.18 +0.13 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 2.08 +0.13 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.83 +0.13 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.59 +0.13 35 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.34 +0.13 28 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 1.09 +0.11 22 0 113 0
29APR25 6.25 C 0.00 0.00 0.00 0.85 +0.10 22 0 1,391 0
29APR25 6.50 C 0.57 0.57 0.57 0.63 +0.10 24 1 1,852 -1
29APR25 6.75 C 0.00 0.00 0.00 0.43 +0.07 23 0 221 0
29APR25 7.00 C 0.00 0.00 0.00 0.28 +0.05 24 0 315 0
29APR25 7.25 C 0.00 0.00 0.00 0.17 +0.03 24 3 8 +3
29APR25 7.50 C 0.10 0.10 0.10 0.09 +0.01 24 10 112 +10
29APR25 7.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 187 0
29APR25 8.00 C 0.00 0.00 0.00 0.02 0.00 24 0 270 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 2.50 +0.13 42 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 2.40 +0.13 39 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 2.30 +0.13 36 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 2.20 +0.13 32 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 2.10 +0.13 28 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.85 +0.13 0 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.60 +0.12 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 1.36 +0.12 23 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 1.12 +0.11 22 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.89 +0.10 22 0 250 0
29MAY25 6.50 C 0.00 0.00 0.00 0.68 +0.09 22 0 1,170 0
29MAY25 6.75 C 0.00 0.00 0.00 0.50 +0.07 23 0 870 0
29MAY25 7.00 C 0.33 0.33 0.31 0.35 +0.06 23 91 77 +61
29MAY25 7.25 C 0.00 0.00 0.00 0.25 +0.05 24 0 105 0
29MAY25 7.50 C 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 2.91 +0.13 42 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.81 +0.13 39 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.71 +0.13 35 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.61 +0.13 29 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 2.51 +0.13 0 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 2.41 +0.13 0 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 2.31 +0.13 0 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 2.21 +0.12 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 2.12 +0.13 30 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.87 +0.13 24 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.63 +0.13 26 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.39 +0.13 24 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 1.16 +0.12 24 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.92 +0.09 21 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.73 +0.09 22 0 35 0
27JUN25 6.75 C 0.00 0.00 0.00 0.58 +0.11 24 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.43 +0.09 24 0 4 0
27JUN25 7.25 C 0.30 0.30 0.30 0.31 +0.06 24 1 10 0
27JUN25 7.50 C 0.00 0.00 0.00 0.22 +0.05 24 0 52 0
27JUN25 7.75 C 0.00 0.00 0.00 0.16 +0.05 25 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.11 +0.04 25 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.91 +0.13 35 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.81 +0.13 30 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.71 +0.13 0 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.61 +0.13 0 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.51 +0.13 0 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.41 +0.13 0 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.32 +0.13 30 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 2.22 +0.13 28 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 2.12 +0.13 25 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.88 +0.13 26 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.64 +0.13 25 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.41 +0.13 25 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.19 +0.12 24 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.99 +0.12 24 0 40 0
29SEP25 6.50 C 0.00 0.00 0.00 0.81 +0.11 24 0 105 0
29SEP25 6.75 C 0.00 0.00 0.00 0.66 +0.11 25 0 10 0
29SEP25 7.00 C 0.00 0.00 0.00 0.52 +0.09 24 0 10 0
29SEP25 7.25 C 0.00 0.00 0.00 0.41 +0.08 24 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.32 +0.07 24 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.25 +0.07 25 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.19 +0.06 25 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.14 +0.04 25 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.81 +0.13 29 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.71 +0.13 25 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.61 +0.13 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.51 +0.13 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.41 +0.12 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.32 +0.13 26 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.22 +0.13 25 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.12 +0.13 23 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.89 +0.13 25 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.66 +0.13 25 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.45 +0.13 25 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.25 +0.12 25 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.07 +0.12 24 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 0.91 +0.11 24 0 214 0
30DEC25 6.75 C 0.00 0.00 0.00 0.77 +0.11 25 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.65 +0.11 25 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.54 +0.10 25 0 74 0
30DEC25 7.50 C 0.00 0.00 0.00 0.44 +0.08 24 0 61 0
30DEC25 7.75 C 0.00 0.00 0.00 0.36 +0.07 24 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.30 +0.07 25 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.24 +0.06 25 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.19 +0.05 24 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.15 +0.04 24 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.42 +0.13 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.33 +0.13 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.23 +0.13 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.14 +0.13 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.92 +0.13 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.71 +0.13 24 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.52 +0.13 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.34 +0.13 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.17 +0.12 24 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.02 +0.12 24 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.89 +0.12 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.76 +0.11 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.65 +0.10 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.56 +0.10 25 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.47 +0.09 24 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.40 +0.08 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.34 +0.08 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.28 +0.06 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.23 +0.05 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.19 +0.05 24 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.16 +0.04 25 0 0 0
TOTAL CALL 208 10,969 +37
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 159 0 10 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 147 0 350 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 141 0 460 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 135 0 50 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 123 0 84 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 118 0 90 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 50 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 160 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 268 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 303 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 419 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 847 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 646 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 371 0
28MAR25 6.75 P 0.04 0.04 0.04 0.04 -0.03 32 87 453 +79
28MAR25 7.00 P 0.00 0.00 0.00 0.11 -0.06 30 0 100 0
28MAR25 7.25 P 0.00 0.00 0.00 0.26 -0.10 31 0 30 0
28MAR25 7.50 P 0.00 0.00 0.00 0.47 -0.12 36 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.71 -0.11 43 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.94 -0.13 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.19 -0.13 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 1.44 -0.13 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 1.69 -0.13 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 1.94 -0.13 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 2.19 -0.13 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 220 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 112 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 279 0
29APR25 6.25 P 0.00 0.00 0.00 0.02 -0.02 26 0 1,568 0
29APR25 6.50 P 0.06 0.06 0.06 0.05 -0.03 25 89 1,708 +69
29APR25 6.75 P 0.13 0.13 0.11 0.10 -0.06 24 17 540 0
29APR25 7.00 P 0.23 0.23 0.21 0.19 -0.09 24 130 169 +120
29APR25 7.25 P 0.00 0.00 0.00 0.34 -0.10 25 0 30 0
29APR25 7.50 P 0.00 0.00 0.00 0.52 -0.12 26 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.73 -0.11 27 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.94 -0.13 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.19 -0.13 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 1.44 -0.13 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 1.69 -0.13 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 1.94 -0.13 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 2.19 -0.13 0 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 340 0
29MAY25 6.25 P 0.00 0.00 0.00 0.04 -0.02 24 0 349 0
29MAY25 6.50 P 0.10 0.10 0.10 0.08 -0.03 24 10 1,155 0
29MAY25 6.75 P 0.00 0.00 0.00 0.15 -0.04 24 0 989 0
29MAY25 7.00 P 0.00 0.00 0.00 0.25 -0.07 24 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.39 -0.09 24 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.56 -0.11 25 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.76 -0.09 26 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.96 -0.12 24 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.19 -0.13 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.44 -0.13 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.69 -0.13 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 1.94 -0.13 0 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 2.19 -0.13 0 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 600 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 390 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 500 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 325 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 18 0
27JUN25 6.25 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.20 -0.04 24 0 16 0
27JUN25 7.00 P 0.00 0.00 0.00 0.32 -0.04 25 0 4 0
27JUN25 7.25 P 0.00 0.00 0.00 0.45 -0.06 25 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.61 -0.08 25 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.81 -0.06 27 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.99 -0.10 25 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.21 -0.11 25 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 1.44 -0.13 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.69 -0.13 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.94 -0.13 0 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 2.19 -0.13 0 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 34 0
29SEP25 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 20 0
29SEP25 5.50 P 0.00 0.00 0.00 0.05 0.00 25 0 30 0
29SEP25 5.75 P 0.00 0.00 0.00 0.08 -0.01 24 0 205 0
29SEP25 6.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 5 0
29SEP25 6.25 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.28 -0.02 25 0 15 0
29SEP25 6.75 P 0.00 0.00 0.00 0.38 -0.03 24 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.51 -0.04 25 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.65 -0.05 24 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.82 -0.06 25 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.00 -0.07 25 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.19 -0.08 24 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.40 -0.09 25 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.61 -0.10 24 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.84 -0.11 25 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.07 -0.11 25 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 2.30 -0.12 24 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.02 0.00 23 0 25 0
30DEC25 5.00 P 0.00 0.00 0.00 0.03 0.00 24 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.05 0.00 24 0 130 0
30DEC25 5.50 P 0.00 0.00 0.00 0.09 0.00 25 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.13 0.00 24 0 222 0
30DEC25 6.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 2 0
30DEC25 6.25 P 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.35 -0.02 24 0 28 0
30DEC25 6.75 P 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.59 -0.03 25 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.73 -0.04 24 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.89 -0.05 25 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.06 -0.06 24 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.25 -0.07 25 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.44 -0.09 24 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.65 -0.09 24 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.87 -0.10 24 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.09 -0.11 24 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.32 -0.11 24 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.18 0.00 25 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.24 0.00 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.32 -0.01 25 0 16 0
30MAR26 6.50 P 0.00 0.00 0.00 0.41 -0.02 24 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.52 -0.02 24 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.65 -0.03 24 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.79 -0.03 25 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.94 -0.05 24 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.11 -0.05 24 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.29 -0.07 24 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.49 -0.07 25 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.69 -0.08 25 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.90 -0.09 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.12 -0.09 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.34 -0.10 24 0 0 0
TOTAL PUT 333 15,937 +268
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$ 12.14
28MAR25 6.75 C 0.00 0.00 0.00 5.40 +0.14 134 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 5.15 +0.14 125 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.90 +0.14 116 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.65 +0.14 107 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 4.40 +0.14 99 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.15 +0.14 90 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 3.90 +0.14 82 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.65 +0.14 74 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 3.40 +0.14 65 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 3.15 +0.14 54 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 2.90 +0.14 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 2.65 +0.14 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 2.40 +0.14 0 0 125 0
28MAR25 10.00 C 0.00 0.00 0.00 2.15 +0.15 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 1.64 +0.14 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 1.14 +0.13 0 0 2 0
28MAR25 11.50 C 0.00 0.00 0.00 0.67 +0.10 23 0 89 0
28MAR25 12.00 C 0.00 0.00 0.00 0.30 +0.05 26 0 58 0
28MAR25 12.50 C 0.00 0.00 0.00 0.10 +0.02 28 0 154 0
28MAR25 13.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 10 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 4.67 +0.13 0 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 4.43 +0.14 54 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 4.18 +0.14 49 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 3.93 +0.14 43 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 3.68 +0.14 37 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.43 +0.14 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.18 +0.14 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.93 +0.14 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 2.68 +0.13 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 2.44 +0.14 29 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 2.19 +0.15 25 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 1.68 +0.12 0 0 25 0
29APR25 11.00 C 0.00 0.00 0.00 1.22 +0.11 21 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 0.80 +0.09 21 0 112 0
29APR25 12.00 C 0.00 0.00 0.00 0.48 +0.07 22 0 2 0
29APR25 12.50 C 0.00 0.00 0.00 0.26 +0.05 23 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 0.05 +0.01 23 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 37 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 4.70 +0.14 38 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 4.45 +0.14 0 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 4.20 +0.14 0 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 3.96 +0.14 37 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.71 +0.14 32 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.46 +0.14 27 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.21 +0.14 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.96 +0.13 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.72 +0.14 25 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.47 +0.14 21 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 2.23 +0.14 23 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.75 +0.11 21 0 60 0
29MAY25 11.00 C 0.00 0.00 0.00 1.31 +0.11 22 0 225 0
29MAY25 11.50 C 0.00 0.00 0.00 0.90 +0.07 21 0 200 0
29MAY25 12.00 C 0.00 0.00 0.00 0.60 +0.07 22 0 400 0
29MAY25 12.50 C 0.00 0.00 0.00 0.37 +0.06 22 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.21 +0.03 22 0 11 0
29MAY25 13.50 C 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 30 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 5.22 +0.14 40 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 4.97 +0.14 0 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.72 +0.14 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.48 +0.14 35 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.23 +0.14 30 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 3.98 +0.14 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.73 +0.13 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.49 +0.14 26 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 3.24 +0.14 20 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 3.00 +0.14 25 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 2.75 +0.13 21 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 2.51 +0.13 22 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 2.27 +0.11 22 0 166 0
27JUN25 10.50 C 0.00 0.00 0.00 1.82 +0.11 23 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 1.40 +0.10 23 0 1 0
27JUN25 11.50 C 0.00 0.00 0.00 1.02 +0.07 22 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.71 +0.09 22 0 6 0
27JUN25 12.50 C 0.47 0.49 0.47 0.47 +0.06 22 50 50 +50
27JUN25 13.00 C 0.00 0.00 0.00 0.30 +0.04 22 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.02 +0.01 23 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 25 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 5.27 +0.14 29 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 5.02 +0.14 0 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.78 +0.14 27 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 4.53 +0.14 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 4.29 +0.14 25 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.04 +0.14 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.80 +0.14 22 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 3.56 +0.14 23 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 3.32 +0.14 23 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 3.08 +0.14 23 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.84 +0.13 22 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 2.61 +0.13 22 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 2.38 +0.13 22 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 1.95 +0.12 22 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.56 +0.11 22 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.21 +0.10 22 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.93 +0.08 22 0 50 0
29SEP25 12.50 C 0.00 0.00 0.00 0.67 +0.06 22 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.48 +0.05 22 0 50 0
29SEP25 13.50 C 0.00 0.00 0.00 0.34 +0.04 22 0 155 0
29SEP25 14.00 C 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 30 0
29SEP25 15.50 C 0.00 0.00 0.00 0.06 +0.01 21 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 4.78 +0.14 25 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.53 +0.14 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.29 +0.14 23 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.05 +0.14 24 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.80 +0.14 20 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.56 +0.14 21 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.32 +0.13 21 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.09 +0.14 22 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.86 +0.14 22 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.63 +0.13 21 0 1 0
30DEC25 10.00 C 0.00 0.00 0.00 2.42 +0.13 22 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.01 +0.12 22 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.64 +0.11 22 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.32 +0.11 22 0 40 0
30DEC25 12.00 C 0.00 0.00 0.00 1.06 +0.09 22 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.81 +0.08 22 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.62 +0.06 22 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 0.47 +0.05 22 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.36 +0.05 22 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.26 +0.03 22 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.19 +0.03 22 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.82 +0.14 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.58 +0.13 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.35 +0.13 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.13 +0.14 23 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.92 +0.14 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.71 +0.13 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.51 +0.13 23 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.14 +0.13 23 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.80 +0.11 23 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.51 +0.11 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.21 +0.09 22 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.03 +0.09 23 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.84 +0.08 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.68 +0.07 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.55 +0.07 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.43 +0.05 23 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.34 +0.04 23 0 1 0
30MAR26 15.50 C 0.29 0.29 0.29 0.27 +0.04 23 5 90 +5
30MAR26 16.00 C 0.00 0.00 0.00 0.21 +0.03 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
TOTAL CALL 55 2,130 +55
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 124 0 50 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 116 0 50 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 224 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 1,385 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 115 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 150 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 66 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 46 0
28MAR25 11.50 P 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.16 -0.08 28 0 27 0
28MAR25 12.50 P 0.00 0.00 0.00 0.46 -0.12 30 0 90 0
28MAR25 13.00 P 0.00 0.00 0.00 0.90 -0.14 36 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 1.40 -0.10 49 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 1.86 -0.14 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 2.36 -0.14 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 2.86 -0.14 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.36 -0.14 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 3.86 -0.14 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.36 -0.14 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 400 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 75 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 127 0
29APR25 11.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 60 0
29APR25 11.50 P 0.00 0.00 0.00 0.13 -0.04 23 0 1 0
29APR25 12.00 P 0.00 0.00 0.00 0.30 -0.07 23 0 2 0
29APR25 12.50 P 0.00 0.00 0.00 0.58 -0.11 24 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 0.96 -0.13 25 0 10 0
29APR25 13.50 P 0.00 0.00 0.00 1.42 -0.09 29 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 1.86 -0.14 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.36 -0.14 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.86 -0.14 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.36 -0.14 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 3.86 -0.14 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.36 -0.14 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 153 0
29MAY25 11.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 110 0
29MAY25 11.50 P 0.00 0.00 0.00 0.20 -0.04 22 0 103 0
29MAY25 12.00 P 0.00 0.00 0.00 0.39 -0.05 23 0 22 0
29MAY25 12.50 P 0.00 0.00 0.00 0.66 -0.09 23 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 1.02 -0.11 24 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 1.45 -0.08 26 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 1.87 -0.13 23 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.36 -0.14 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.86 -0.14 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.36 -0.14 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.86 -0.14 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.36 -0.14 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.27 -0.04 23 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.46 -0.07 22 0 36 0
27JUN25 12.50 P 0.00 0.00 0.00 0.73 -0.08 23 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 1.07 -0.10 23 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 1.49 -0.07 25 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 1.88 -0.13 22 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 2.36 -0.14 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 2.86 -0.14 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.36 -0.14 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.86 -0.14 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 4.36 -0.14 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.33 -0.04 22 0 50 0
29SEP25 11.50 P 0.00 0.00 0.00 0.51 -0.06 22 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.73 -0.06 21 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.03 -0.08 22 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.35 -0.10 22 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 1.72 -0.11 22 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.12 -0.12 22 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.55 -0.12 22 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.00 -0.12 22 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.46 -0.13 22 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.93 -0.13 22 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.41 -0.13 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 23 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 0.00 22 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.44 -0.03 22 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.63 -0.04 22 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.85 -0.05 21 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.15 -0.06 22 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.47 -0.07 22 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.82 -0.09 22 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.21 -0.10 22 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.62 -0.11 22 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.05 -0.11 22 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.50 -0.12 22 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.96 -0.12 22 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.43 -0.13 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 0.00 23 0 50 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.57 -0.02 23 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.77 -0.03 23 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.04 -0.04 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.28 -0.06 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.59 -0.07 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.94 -0.07 23 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.31 -0.08 23 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.70 -0.10 23 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.12 -0.10 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.55 -0.11 23 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.00 -0.12 23 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.46 -0.12 23 0 0 0
TOTAL PUT 0 3,739 0
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$ 103.30
21MAR25 67.50 C 0.00 0.00 0.00 35.82 +11.24 0 0 0 0
21MAR25 70.00 C 0.00 0.00 0.00 33.32 +11.24 0 0 0 0
21MAR25 72.50 C 0.00 0.00 0.00 30.82 +11.24 0 0 0 0
21MAR25 75.00 C 0.00 0.00 0.00 28.32 +11.24 0 0 0 0
21MAR25 77.50 C 0.00 0.00 0.00 25.83 +11.24 108 0 0 0
21MAR25 80.00 C 0.00 0.00 0.00 23.33 +11.24 95 0 0 0
21MAR25 82.50 C 0.00 0.00 0.00 20.83 +11.20 83 0 0 0
21MAR25 85.00 C 0.00 0.00 0.00 18.33 +11.08 70 0 0 0
21MAR25 87.50 C 13.20 13.20 13.20 15.84 +10.85 72 300 215 -100
21MAR25 90.00 C 10.90 10.90 10.90 13.37 +10.15 72 10 169 0
21MAR25 92.50 C 7.30 11.00 7.00 11.00 +9.19 77 110 295 -63
21MAR25 95.00 C 4.10 9.00 4.10 8.61 +7.65 70 1,935 1,900 -77
21MAR25 97.50 C 2.00 6.77 2.00 6.51 +6.08 72 342 443 -229
21MAR25 100.00 C 2.40 4.60 2.05 4.60 +4.43 70 605 410 +178
21MAR25 102.50 C 1.65 3.25 1.65 3.05 +2.99 70 568 800 +156
21MAR25 105.00 C 1.00 2.29 1.00 2.05 +2.03 74 935 448 +35
21MAR25 107.50 C 0.76 1.40 0.64 1.21 +1.20 73 652 384 +275
21MAR25 110.00 C 0.14 0.99 0.14 0.67 +0.66 73 570 445 +310
21MAR25 112.50 C 0.36 0.66 0.36 0.34 +0.33 73 479 349 +349
21MAR25 115.00 C 0.26 0.39 0.26 0.16 +0.15 72 349 349 +349
28MAR25 52.50 C 0.00 0.00 0.00 50.86 +11.25 126 0 30 0
28MAR25 55.00 C 0.00 0.00 0.00 48.36 +11.24 0 0 60 0
28MAR25 57.50 C 0.00 0.00 0.00 45.86 +11.24 0 0 60 0
28MAR25 60.00 C 0.00 0.00 0.00 43.37 +11.25 107 0 60 0
28MAR25 62.50 C 0.00 0.00 0.00 40.87 +11.24 91 0 60 0
28MAR25 65.00 C 0.00 0.00 0.00 38.37 +11.24 0 0 60 0
28MAR25 67.50 C 0.00 0.00 0.00 35.87 +11.24 0 0 30 0
28MAR25 70.00 C 0.00 0.00 0.00 33.38 +11.24 76 0 5 0
28MAR25 72.50 C 0.00 0.00 0.00 30.88 +11.24 60 0 140 0
28MAR25 75.00 C 26.34 28.45 26.14 28.35 +11.20 0 1,670 3,066 +1,500
28MAR25 77.50 C 24.50 24.50 24.50 25.96 +11.27 82 1 2,141 0
28MAR25 80.00 C 19.80 23.30 19.80 23.33 +11.08 0 175 5,669 -173
28MAR25 82.50 C 18.71 18.71 18.71 20.93 +10.72 60 15 3,261 -15
28MAR25 85.00 C 15.00 18.58 15.00 18.66 +11.16 74 1,728 5,445 -1,028
28MAR25 87.50 C 14.41 15.90 14.41 15.90 +10.30 35 75 6,759 0
28MAR25 90.00 C 10.60 14.07 10.00 13.52 +9.54 47 331 9,942 -205
28MAR25 92.50 C 8.50 11.50 8.50 11.50 +8.80 58 310 3,079 -96
28MAR25 95.00 C 5.30 9.65 5.00 9.30 +7.48 56 635 6,937 -97
28MAR25 97.50 C 3.94 7.00 3.94 7.60 +6.49 59 147 3,126 -32
28MAR25 100.00 C 3.30 6.11 2.53 5.95 +5.32 59 6,095 16,933 +339
28MAR25 102.50 C 2.73 4.64 2.71 4.55 +4.21 60 1,111 3,598 +400
28MAR25 105.00 C 1.29 3.65 1.29 3.53 +3.36 62 1,408 6,096 +527
28MAR25 107.50 C 1.60 2.62 1.60 2.57 +2.48 61 1,248 2,409 -70
28MAR25 110.00 C 1.00 2.08 1.00 1.82 +1.78 61 1,337 7,844 -240
28MAR25 112.50 C 0.99 1.66 0.80 1.26 +1.24 61 1,395 1,467 -50
28MAR25 115.00 C 0.57 1.23 0.56 0.84 +0.83 61 1,198 1,921 +149
28MAR25 117.50 C 0.62 0.83 0.62 0.55 +0.54 61 176 2,433 -45
28MAR25 120.00 C 0.43 0.76 0.43 0.35 +0.34 61 1,227 7,516 +260
28MAR25 122.50 C 0.47 0.47 0.38 0.22 +0.21 61 77 1,066 0
28MAR25 125.00 C 0.26 0.46 0.26 0.14 +0.13 61 432 377 -148
28MAR25 127.50 C 0.30 0.30 0.30 0.08 +0.07 60 22 419 0
28MAR25 130.00 C 0.21 0.22 0.21 0.05 +0.04 61 40 996 -30
28MAR25 132.50 C 0.18 0.18 0.18 0.03 +0.02 61 30 505 0
28MAR25 135.00 C 0.15 0.15 0.15 0.02 +0.01 62 30 136 0
28MAR25 137.50 C 0.16 0.16 0.12 0.01 0.00 61 188 272 +137
28MAR25 140.00 C 0.11 0.11 0.09 0.01 0.00 65 152 426 +106
28MAR25 142.50 C 0.08 0.08 0.07 0.01 0.00 68 560 628 +560
28MAR25 145.00 C 0.05 0.07 0.05 0.01 0.00 72 120 330 +32
28MAR25 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 197 0
28MAR25 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 665 0
28MAR25 152.50 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
28MAR25 155.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 87 0 119 0
28MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 90 0 185 0
28MAR25 162.50 C 0.00 0.00 0.00 0.01 0.00 93 0 239 0
28MAR25 165.00 C 0.00 0.00 0.00 0.01 0.00 96 0 52 0
28MAR25 167.50 C 0.00 0.00 0.00 0.01 0.00 98 0 70 0
28MAR25 170.00 C 0.00 0.00 0.00 0.01 0.00 101 0 445 0
29APR25 52.50 C 0.00 0.00 0.00 51.04 +11.24 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 48.55 +11.24 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 46.07 +11.25 57 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 43.58 +11.24 52 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 41.10 +11.25 53 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 38.62 +11.24 52 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 36.15 +11.23 52 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 33.70 +11.21 53 0 42 0
29APR25 72.50 C 0.00 0.00 0.00 31.26 +11.15 52 0 17 0
29APR25 75.00 C 0.00 0.00 0.00 28.86 +11.36 52 0 314 0
29APR25 77.50 C 0.00 0.00 0.00 26.50 +10.95 52 0 996 0
29APR25 80.00 C 0.00 0.00 0.00 24.19 +10.77 52 0 717 0
29APR25 82.50 C 0.00 0.00 0.00 21.96 +10.78 52 0 897 0
29APR25 85.00 C 16.00 19.09 16.00 19.80 +10.32 52 9 815 -5
29APR25 87.50 C 14.00 16.59 14.00 17.54 +9.33 50 26 2,032 -1
29APR25 90.00 C 12.50 14.02 12.50 15.51 +9.10 49 86 3,712 +18
29APR25 92.50 C 10.00 12.21 10.00 13.96 +8.78 52 14 7,023 -1
29APR25 95.00 C 8.30 11.89 8.30 11.89 +7.69 49 133 2,030 -103
29APR25 97.50 C 7.41 10.28 7.39 10.37 +7.01 50 858 1,744 +120
29APR25 100.00 C 6.50 9.00 5.26 8.99 +6.39 50 1,950 2,120 -105
29APR25 102.50 C 5.47 6.29 5.28 7.75 +5.77 51 701 1,369 +221
29APR25 105.00 C 4.00 6.90 4.00 6.90 +5.41 53 1,578 2,526 +1,065
29APR25 107.50 C 4.00 5.70 3.87 5.81 +4.70 52 523 902 +52
29APR25 110.00 C 3.26 5.02 3.26 5.00 +4.19 53 2,531 2,149 +693
29APR25 112.50 C 2.34 4.36 2.34 4.22 +3.63 53 554 1,162 -306
29APR25 115.00 C 2.20 3.80 2.20 3.52 +3.10 53 2,542 2,595 +2,073
29APR25 117.50 C 2.51 3.25 2.51 2.92 +2.62 53 172 263 +74
29APR25 120.00 C 1.76 2.95 1.76 2.40 +2.19 53 2,843 2,756 +1,803
29APR25 122.50 C 1.95 2.10 1.95 1.97 +1.82 53 179 188 +134
29APR25 125.00 C 1.32 2.18 1.32 1.61 +1.51 53 3,319 2,898 +2,864
29APR25 127.50 C 0.00 0.00 0.00 1.30 +1.23 53 0 2 0
29APR25 130.00 C 1.20 1.72 1.20 1.05 +1.00 53 9 28 +8
29APR25 132.50 C 1.24 1.24 1.24 0.85 +0.81 53 20 31 +1
29APR25 135.00 C 0.85 0.85 0.85 0.68 +0.65 53 3 100 0
29APR25 137.50 C 0.00 0.00 0.00 0.54 +0.53 53 0 45 0
29APR25 140.00 C 0.59 0.87 0.59 0.42 +0.41 52 49 225 0
29APR25 142.50 C 0.80 0.86 0.80 0.34 +0.33 53 9 411 0
29APR25 145.00 C 0.69 0.69 0.69 0.26 +0.25 52 3 276 0
29APR25 147.50 C 0.00 0.00 0.00 0.20 +0.19 52 0 180 0
29APR25 150.00 C 0.55 0.55 0.55 0.17 +0.16 53 4 6 0
29APR25 152.50 C 0.00 0.00 0.00 0.13 +0.12 53 0 0 0
29APR25 155.00 C 0.00 0.00 0.00 0.10 +0.09 52 0 30 0
29APR25 157.50 C 0.00 0.00 0.00 0.08 +0.07 53 0 60 0
29APR25 160.00 C 0.00 0.00 0.00 0.06 +0.05 52 0 30 0
29APR25 162.50 C 0.00 0.00 0.00 0.05 +0.04 53 0 30 0
29APR25 165.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 30 0
29APR25 167.50 C 0.00 0.00 0.00 0.03 +0.02 53 0 180 0
29APR25 170.00 C 0.37 0.37 0.32 0.02 +0.01 52 30 310 +15
29MAY25 60.00 C 0.00 0.00 0.00 43.82 +11.23 51 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 41.37 +11.21 51 0 63 0
29MAY25 65.00 C 0.00 0.00 0.00 38.94 +11.18 51 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 36.54 +11.14 51 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 34.16 +11.05 51 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 31.83 +10.95 51 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 29.55 +10.81 51 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 27.33 +10.63 51 0 312 0
29MAY25 80.00 C 23.00 23.00 23.00 25.18 +10.39 51 3 94 0
29MAY25 82.50 C 0.00 0.00 0.00 23.10 +10.26 51 0 270 0
29MAY25 85.00 C 17.00 17.00 17.00 21.12 +9.95 51 2 1,236 0
29MAY25 87.50 C 0.00 0.00 0.00 19.22 +9.54 51 0 1,758 0
29MAY25 90.00 C 15.00 15.00 15.00 17.43 +9.02 51 1 1,546 -1
29MAY25 92.50 C 12.20 14.85 12.20 15.75 +8.59 51 11 952 -11
29MAY25 95.00 C 12.38 12.38 12.38 13.83 +7.66 49 2 602 -2
29MAY25 97.50 C 10.90 10.90 10.90 12.42 +7.12 49 2 993 -2
29MAY25 100.00 C 8.26 10.65 8.26 11.23 +6.77 50 591 1,330 +500
29MAY25 102.50 C 7.82 8.80 7.82 10.04 +6.33 50 61 382 -23
29MAY25 105.00 C 7.00 8.05 7.00 8.98 +5.91 51 733 1,020 +548
29MAY25 107.50 C 6.86 6.87 6.86 8.04 +5.51 51 64 147 0
29MAY25 110.00 C 5.20 7.20 5.19 7.10 +5.03 51 1,039 1,459 +951
29MAY25 112.50 C 4.00 5.68 4.00 6.30 +4.61 52 23 199 +7
29MAY25 115.00 C 4.23 5.21 4.23 5.51 +4.14 52 1,210 1,644 +1,003
29MAY25 117.50 C 4.75 4.75 4.59 4.81 +3.71 51 93 126 +84
29MAY25 120.00 C 3.35 4.65 3.35 4.19 +3.30 51 1,444 2,107 +1,337
29MAY25 122.50 C 0.00 0.00 0.00 3.63 +2.92 51 0 1 0
29MAY25 125.00 C 2.69 3.62 2.69 3.14 +2.58 51 1,468 2,155 +1,456
29MAY25 127.50 C 0.00 0.00 0.00 2.71 +2.26 51 0 114 0
29MAY25 130.00 C 2.50 3.18 2.50 2.34 +1.99 51 76 77 +14
29MAY25 132.50 C 0.00 0.00 0.00 2.01 +1.73 51 0 13 0
29MAY25 135.00 C 0.00 0.00 0.00 1.72 +1.50 51 0 1 0
29MAY25 137.50 C 0.00 0.00 0.00 1.48 +1.31 51 0 6 0
29MAY25 140.00 C 0.00 0.00 0.00 1.26 +1.12 51 0 49 0
29MAY25 142.50 C 0.00 0.00 0.00 1.07 +0.96 51 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 0.91 +0.83 51 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 0.78 +0.72 51 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 0.66 +0.61 51 0 0 0
29MAY25 152.50 C 1.23 1.23 1.23 0.56 +0.52 51 39 39 +39
29MAY25 155.00 C 0.00 0.00 0.00 0.46 +0.43 51 0 0 0
29MAY25 157.50 C 0.00 0.00 0.00 0.39 +0.37 51 0 0 0
29MAY25 160.00 C 0.00 0.00 0.00 0.33 +0.32 51 0 0 0
29MAY25 162.50 C 0.00 0.00 0.00 0.28 +0.27 51 0 0 0
29MAY25 165.00 C 0.00 0.00 0.00 0.23 +0.22 51 0 96 0
29MAY25 167.50 C 0.00 0.00 0.00 0.20 +0.19 51 0 0 0
29MAY25 170.00 C 0.85 0.85 0.85 0.16 +0.15 50 15 176 0
27JUN25 52.50 C 0.00 0.00 0.00 51.40 +11.24 48 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 48.95 +11.23 49 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 46.51 +11.22 49 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 44.08 +11.20 49 0 3 0
27JUN25 62.50 C 0.00 0.00 0.00 41.68 +11.17 49 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 39.30 +11.12 49 0 30 0
27JUN25 67.50 C 0.00 0.00 0.00 36.96 +11.05 49 0 20 0
27JUN25 70.00 C 32.50 34.00 32.50 34.66 +10.95 49 2 70 0
27JUN25 72.50 C 0.00 0.00 0.00 32.41 +10.82 49 0 140 0
27JUN25 75.00 C 0.00 0.00 0.00 30.22 +10.66 49 0 1,140 0
27JUN25 77.50 C 0.00 0.00 0.00 28.10 +10.47 49 0 1,015 0
27JUN25 80.00 C 26.00 26.00 26.00 26.02 +10.38 49 1 1,827 +1
27JUN25 82.50 C 0.00 0.00 0.00 24.07 +10.07 49 0 1,278 0
27JUN25 85.00 C 18.73 20.99 18.68 21.98 +9.74 48 73 2,296 0
27JUN25 87.50 C 0.00 0.00 0.00 20.13 +9.19 47 0 3,757 0
27JUN25 90.00 C 15.00 18.50 15.00 18.12 +8.30 46 65 7,120 -61
27JUN25 92.50 C 14.10 15.00 14.10 17.07 +8.62 49 2 2,022 +1
27JUN25 95.00 C 13.50 13.50 13.50 15.34 +7.82 48 2 3,430 -2
27JUN25 97.50 C 13.40 13.40 13.40 13.88 +7.26 48 15 791 +15
27JUN25 100.00 C 10.70 12.50 10.70 12.61 +6.86 48 29 3,007 -4
27JUN25 102.50 C 0.00 0.00 0.00 11.43 +6.48 48 0 1,276 0
27JUN25 105.00 C 0.00 0.00 0.00 10.57 +6.32 50 0 5,302 0
27JUN25 107.50 C 8.33 8.70 8.33 9.43 +5.80 49 75 338 -50
27JUN25 110.00 C 6.45 8.69 6.45 8.59 +5.50 50 14 3,795 +5
27JUN25 112.50 C 6.06 7.62 6.06 7.80 +5.18 50 27 273 +6
27JUN25 115.00 C 5.60 6.14 5.60 6.98 +4.76 50 15 1,208 +9
27JUN25 117.50 C 4.00 5.95 4.00 6.23 +4.36 50 10 236 +6
27JUN25 120.00 C 4.54 6.00 4.38 5.55 +3.97 50 55 329 +4
27JUN25 122.50 C 0.00 0.00 0.00 4.94 +3.62 50 0 88 0
27JUN25 125.00 C 0.00 0.00 0.00 4.38 +3.27 50 0 126 0
27JUN25 127.50 C 2.00 4.08 2.00 3.89 +2.97 50 11 24 0
27JUN25 130.00 C 4.28 4.28 4.28 3.44 +2.67 50 1 1,350 0
27JUN25 132.50 C 0.00 0.00 0.00 3.04 +2.40 50 0 312 0
27JUN25 135.00 C 0.00 0.00 0.00 2.68 +2.15 49 0 215 0
27JUN25 137.50 C 0.00 0.00 0.00 2.36 +1.92 49 0 286 0
27JUN25 140.00 C 0.00 0.00 0.00 2.08 +1.73 49 0 352 0
27JUN25 142.50 C 2.59 2.59 2.59 1.83 +1.54 49 10 68 -10
27JUN25 145.00 C 0.00 0.00 0.00 1.61 +1.37 49 0 112 0
27JUN25 147.50 C 0.00 0.00 0.00 1.41 +1.21 49 0 136 0
27JUN25 150.00 C 0.00 0.00 0.00 1.24 +1.08 49 0 442 0
27JUN25 152.50 C 0.00 0.00 0.00 1.05 +0.92 49 0 171 0
27JUN25 155.00 C 0.00 0.00 0.00 0.92 +0.81 49 0 46 0
27JUN25 157.50 C 0.00 0.00 0.00 0.80 +0.71 49 0 15 0
27JUN25 160.00 C 0.00 0.00 0.00 0.70 +0.63 49 0 274 0
27JUN25 162.50 C 0.00 0.00 0.00 0.61 +0.55 49 0 45 0
27JUN25 165.00 C 0.00 0.00 0.00 0.53 +0.48 49 0 0 0
27JUN25 167.50 C 0.00 0.00 0.00 0.47 +0.43 49 0 65 0
27JUN25 170.00 C 1.23 1.23 1.11 0.41 +0.38 49 46 402 -45
29SEP25 52.50 C 0.00 0.00 0.00 52.10 +11.16 46 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 49.75 +11.12 47 0 31 0
29SEP25 57.50 C 0.00 0.00 0.00 47.42 +11.06 47 0 10 0
29SEP25 60.00 C 0.00 0.00 0.00 45.12 +10.99 46 0 181 0
29SEP25 62.50 C 0.00 0.00 0.00 42.87 +10.90 46 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 40.66 +10.79 46 0 1 0
29SEP25 67.50 C 0.00 0.00 0.00 38.50 +10.66 46 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 36.40 +10.51 46 0 3 0
29SEP25 72.50 C 0.00 0.00 0.00 34.36 +10.34 46 0 40 0
29SEP25 75.00 C 0.00 0.00 0.00 32.38 +10.14 46 0 101 0
29SEP25 77.50 C 0.00 0.00 0.00 30.47 +9.93 46 0 190 0
29SEP25 80.00 C 0.00 0.00 0.00 28.63 +9.70 46 0 624 0
29SEP25 82.50 C 0.00 0.00 0.00 26.86 +9.79 46 0 440 0
29SEP25 85.00 C 0.00 0.00 0.00 25.17 +9.59 46 0 3,147 0
29SEP25 87.50 C 0.00 0.00 0.00 23.55 +9.27 46 0 1,218 0
29SEP25 90.00 C 15.91 15.91 15.91 21.64 +8.52 45 1 3,087 0
29SEP25 92.50 C 0.00 0.00 0.00 20.54 +8.45 46 0 769 0
29SEP25 95.00 C 0.00 0.00 0.00 18.86 +7.74 45 0 5,296 0
29SEP25 97.50 C 0.00 0.00 0.00 17.56 +7.43 45 0 2,353 0
29SEP25 100.00 C 12.78 16.00 12.78 16.46 +7.11 46 21 680 -14
29SEP25 102.50 C 0.00 0.00 0.00 15.34 +6.79 46 2,000 2,341 +1,935
29SEP25 105.00 C 0.00 0.00 0.00 14.30 +6.56 46 2,000 2,539 +2,000
29SEP25 107.50 C 12.00 12.00 12.00 13.33 +6.23 47 2 551 -2
29SEP25 110.00 C 11.50 11.80 11.50 12.44 +6.02 47 6 542 -6
29SEP25 112.50 C 0.00 0.00 0.00 11.68 +5.88 47 0 418 0
29SEP25 115.00 C 10.00 10.50 10.00 10.73 +5.49 47 5 167 +2
29SEP25 117.50 C 0.00 0.00 0.00 10.03 +5.31 47 0 153 0
29SEP25 120.00 C 8.00 9.56 8.00 9.26 +5.00 47 61 2,831 +10
29SEP25 122.50 C 0.00 0.00 0.00 8.55 +4.72 47 0 31 0
29SEP25 125.00 C 0.00 0.00 0.00 7.89 +4.44 47 0 88 0
29SEP25 127.50 C 7.30 7.30 7.30 7.28 +4.18 47 10 30 0
29SEP25 130.00 C 0.00 0.00 0.00 6.71 +3.93 47 0 126 0
29SEP25 132.50 C 0.00 0.00 0.00 6.18 +3.68 47 0 430 0
29SEP25 135.00 C 0.00 0.00 0.00 5.69 +3.45 47 0 351 0
29SEP25 137.50 C 0.00 0.00 0.00 5.23 +3.22 47 0 327 0
29SEP25 140.00 C 0.00 0.00 0.00 4.81 +3.01 47 0 96 0
29SEP25 142.50 C 5.00 5.00 5.00 4.43 +2.81 47 2 2 +2
29SEP25 145.00 C 3.50 5.17 3.50 4.07 +2.66 47 2 171 +2
29SEP25 147.50 C 0.00 0.00 0.00 3.74 +2.48 47 0 0 0
29SEP25 150.00 C 2.85 4.47 2.85 3.43 +2.30 47 4 131 +2
29SEP25 152.50 C 0.00 0.00 0.00 3.15 +2.14 47 0 0 0
29SEP25 155.00 C 0.00 0.00 0.00 2.89 +1.99 47 0 0 0
29SEP25 157.50 C 0.00 0.00 0.00 2.58 +1.77 46 0 0 0
29SEP25 160.00 C 3.45 3.54 3.45 2.44 +1.72 47 85 179 -15
29SEP25 162.50 C 0.00 0.00 0.00 2.17 +1.52 46 0 0 0
29SEP25 165.00 C 0.00 0.00 0.00 1.99 +1.41 46 0 241 0
29SEP25 167.50 C 0.00 0.00 0.00 1.83 +1.31 46 0 38 0
29SEP25 170.00 C 3.00 3.00 3.00 1.68 +1.22 47 2 268 0
30DEC25 52.50 C 0.00 0.00 0.00 52.89 +11.07 45 0 130 0
30DEC25 55.00 C 0.00 0.00 0.00 50.63 +11.01 45 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 48.41 +10.93 45 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 46.23 +10.83 45 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 44.10 +10.72 45 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 42.02 +10.60 45 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 40.00 +10.46 45 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 38.03 +10.31 45 0 4 0
30DEC25 72.50 C 0.00 0.00 0.00 36.12 +10.13 45 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 34.28 +9.95 45 0 47 0
30DEC25 77.50 C 0.00 0.00 0.00 32.49 +9.74 45 0 61 0
30DEC25 80.00 C 30.00 30.00 30.00 30.78 +9.54 45 30 200 0
30DEC25 82.50 C 28.35 28.35 28.35 29.13 +9.55 45 1 64 0
30DEC25 85.00 C 0.00 0.00 0.00 27.54 +9.31 45 0 143 0
30DEC25 87.50 C 0.00 0.00 0.00 26.02 +8.98 45 0 198 0
30DEC25 90.00 C 15.96 15.96 15.96 24.57 +8.61 45 1 2,713 -1
30DEC25 92.50 C 0.00 0.00 0.00 23.18 +8.31 45 0 1,118 0
30DEC25 95.00 C 0.00 0.00 0.00 21.20 +7.51 43 0 1,775 0
30DEC25 97.50 C 0.00 0.00 0.00 20.39 +7.57 44 0 716 0
30DEC25 100.00 C 16.80 18.11 16.80 19.33 +7.47 45 6 1,869 -5
30DEC25 102.50 C 0.00 0.00 0.00 18.21 +7.16 45 0 50 0
30DEC25 105.00 C 17.10 17.10 17.10 17.16 +6.85 45 1 467 -1
30DEC25 107.50 C 0.00 0.00 0.00 16.19 +6.50 45 0 121 0
30DEC25 110.00 C 13.50 14.70 13.50 15.26 +6.33 45 10 170 +5
30DEC25 112.50 C 0.00 0.00 0.00 14.44 +6.16 45 0 56 0
30DEC25 115.00 C 0.00 0.00 0.00 13.65 +6.00 46 0 93 0
30DEC25 117.50 C 0.00 0.00 0.00 12.86 +5.79 46 0 91 0
30DEC25 120.00 C 11.14 11.14 11.14 12.15 +5.63 46 1 80 0
30DEC25 122.50 C 0.00 0.00 0.00 11.40 +5.38 46 0 33 0
30DEC25 125.00 C 0.00 0.00 0.00 10.69 +5.14 46 0 1 0
30DEC25 127.50 C 0.00 0.00 0.00 10.02 +4.90 46 0 30 0
30DEC25 130.00 C 8.80 10.00 8.80 9.39 +4.67 46 25 123 +12
30DEC25 132.50 C 0.00 0.00 0.00 8.80 +4.58 46 0 0 0
30DEC25 135.00 C 8.55 8.55 8.50 8.25 +4.36 46 20 49 0
30DEC25 137.50 C 0.00 0.00 0.00 7.73 +4.14 46 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 7.24 +3.94 46 0 90 0
30DEC25 142.50 C 0.00 0.00 0.00 6.78 +3.74 46 0 60 0
30DEC25 145.00 C 0.00 0.00 0.00 6.35 +3.55 46 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 5.77 +3.19 45 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 5.40 +3.02 45 0 0 0
30DEC25 152.50 C 6.00 6.00 6.00 5.06 +2.87 45 2 2 +2
30DEC25 155.00 C 0.00 0.00 0.00 4.73 +2.72 45 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 4.43 +2.58 45 0 0 0
30DEC25 160.00 C 5.55 5.55 5.55 4.14 +2.43 45 21 21 +21
30DEC25 162.50 C 5.00 5.00 5.00 3.88 +2.31 45 2 2 +2
30DEC25 165.00 C 0.00 0.00 0.00 3.63 +2.18 45 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 3.40 +2.07 45 0 0 0
30DEC25 170.00 C 4.00 4.31 4.00 3.27 +2.04 45 2 180 +1
30MAR26 60.00 C 0.00 0.00 0.00 47.36 +10.73 44 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 45.33 +10.61 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 43.36 +10.48 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 41.45 +10.35 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 39.59 +10.20 44 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 37.78 +10.03 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 36.04 +9.86 44 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 34.36 +9.68 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 32.73 +9.48 44 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 31.17 +9.55 44 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 29.67 +9.30 44 0 26 0
30MAR26 87.50 C 0.00 0.00 0.00 28.22 +8.77 44 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 26.83 +8.53 44 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 25.51 +8.30 44 0 0 0
30MAR26 95.00 C 23.70 23.70 23.70 24.08 +8.12 44 2 17 0
30MAR26 97.50 C 0.00 0.00 0.00 22.91 +7.90 44 0 0 0
30MAR26 100.00 C 19.95 19.95 19.95 21.77 +7.61 44 10 12 +10
30MAR26 102.50 C 0.00 0.00 0.00 20.68 +7.26 44 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 19.66 +7.11 44 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 18.69 +6.85 44 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 17.64 +6.42 44 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 16.82 +6.31 44 0 0 0
30MAR26 115.00 C 14.30 14.30 14.30 16.10 +6.26 45 7 9 +7
TOTAL CALL 58,605 260,094 +21,328
21MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
21MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
21MAR25 82.50 P 0.00 0.00 0.00 0.01 -0.04 94 0 548 0
21MAR25 85.00 P 0.00 0.00 0.00 0.01 -0.16 83 0 194 0
21MAR25 87.50 P 0.09 0.12 0.09 0.02 -0.49 77 140 263 -133
21MAR25 90.00 P 0.20 0.21 0.12 0.05 -1.08 75 291 377 -31
21MAR25 92.50 P 0.30 0.35 0.24 0.13 -2.19 73 87 294 +55
21MAR25 95.00 P 0.96 1.05 0.32 0.32 -3.65 73 1,827 801 +773
21MAR25 97.50 P 1.57 1.64 0.66 0.71 -5.13 73 668 327 +312
21MAR25 100.00 P 2.50 2.90 1.30 1.38 -6.71 74 2,390 1,099 +1,096
21MAR25 102.50 P 3.85 3.97 2.25 2.39 -8.09 74 393 163 +163
21MAR25 105.00 P 5.28 5.58 3.80 3.68 -9.27 73 214 190 +190
21MAR25 107.50 P 0.00 0.00 0.00 5.50 -9.95 77 0 0 0
21MAR25 110.00 P 0.00 0.00 0.00 7.54 -10.41 81 0 0 0
21MAR25 112.50 P 0.00 0.00 0.00 9.79 -10.66 87 0 0 0
21MAR25 115.00 P 0.00 0.00 0.00 12.12 -10.83 93 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 143 0 397 0
28MAR25 55.00 P 0.01 0.01 0.01 0.01 0.00 133 100 315 +97
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 125 0 850 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 116 0 523 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 108 0 721 0
28MAR25 65.00 P 0.05 0.05 0.05 0.01 0.00 100 18 1,815 -18
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1,342 0
28MAR25 70.00 P 0.05 0.05 0.05 0.01 0.00 85 10 3,344 -10
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 4,760 0
28MAR25 75.00 P 0.06 0.13 0.06 0.01 -0.01 71 47 4,458 -47
28MAR25 77.50 P 0.09 0.09 0.09 0.01 -0.03 64 10 5,883 0
28MAR25 80.00 P 0.09 0.12 0.09 0.02 -0.09 62 49 16,091 -47
28MAR25 82.50 P 0.15 0.17 0.13 0.04 -0.23 61 220 9,455 -8
28MAR25 85.00 P 0.22 0.23 0.16 0.10 -0.49 61 221 8,641 -45
28MAR25 87.50 P 0.36 0.36 0.23 0.20 -0.94 61 278 11,444 +73
28MAR25 90.00 P 0.60 0.62 0.36 0.36 -1.62 60 1,009 7,261 -158
28MAR25 92.50 P 1.06 1.07 0.64 0.65 -2.55 60 769 2,457 -136
28MAR25 95.00 P 1.59 2.50 0.95 1.07 -3.68 59 1,284 7,824 +284
28MAR25 97.50 P 2.93 2.93 1.47 1.70 -4.92 60 938 1,390 +373
28MAR25 100.00 P 3.64 4.04 2.29 2.55 -5.92 59 1,422 12,260 +510
28MAR25 102.50 P 4.50 4.89 3.41 3.75 -6.95 61 675 1,007 +374
28MAR25 105.00 P 6.57 6.57 5.15 5.15 -7.90 62 9 1,233 +6
28MAR25 107.50 P 8.72 8.72 6.80 6.78 -8.70 63 10 1,124 +1
28MAR25 110.00 P 10.11 10.11 8.90 8.26 -9.69 58 226 3,895 +17
28MAR25 112.50 P 12.16 12.16 12.16 10.32 -10.13 60 12 34 -12
28MAR25 115.00 P 14.49 14.49 14.49 12.43 -10.52 60 12 120 0
28MAR25 117.50 P 0.00 0.00 0.00 14.65 -10.80 60 0 70 0
28MAR25 120.00 P 18.60 18.60 18.60 16.96 -10.99 60 22 186 0
28MAR25 122.50 P 0.00 0.00 0.00 19.34 -11.11 60 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 21.76 -11.19 60 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 24.22 -11.23 60 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 26.70 -11.25 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 29.20 -11.25 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 31.70 -11.25 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 34.20 -11.25 0 0 0 0
28MAR25 140.00 P 0.00 0.00 0.00 36.70 -11.25 0 0 0 0
28MAR25 142.50 P 0.00 0.00 0.00 39.20 -11.25 0 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 41.70 -11.25 0 0 0 0
28MAR25 147.50 P 0.00 0.00 0.00 44.20 -11.25 0 0 0 0
28MAR25 150.00 P 0.00 0.00 0.00 46.70 -11.25 0 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 49.20 -11.25 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 51.70 -11.25 0 0 0 0
28MAR25 157.50 P 0.00 0.00 0.00 54.20 -11.25 0 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 56.70 -11.25 0 0 0 0
28MAR25 162.50 P 0.00 0.00 0.00 59.20 -11.25 0 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 61.70 -11.25 0 0 0 0
28MAR25 167.50 P 0.00 0.00 0.00 64.20 -11.25 0 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 66.70 -11.25 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 196 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 165 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 400 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 617 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 351 0
29APR25 65.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 1,651 0
29APR25 67.50 P 0.00 0.00 0.00 0.04 -0.02 52 0 431 0
29APR25 70.00 P 0.00 0.00 0.00 0.07 -0.05 52 0 1,189 0
29APR25 72.50 P 0.00 0.00 0.00 0.13 -0.09 52 0 1,217 0
29APR25 75.00 P 0.35 0.36 0.32 0.21 -0.18 52 38 1,879 +25
29APR25 77.50 P 0.50 0.50 0.41 0.35 -0.29 53 12 2,922 +8
29APR25 80.00 P 0.57 0.57 0.54 0.53 -0.46 52 307 3,890 0
29APR25 82.50 P 0.75 0.80 0.70 0.76 -0.71 52 333 2,474 +64
29APR25 85.00 P 1.14 1.17 0.94 1.08 -1.04 52 121 2,876 +45
29APR25 87.50 P 1.60 1.60 1.30 1.50 -1.47 52 307 6,021 +87
29APR25 90.00 P 2.00 2.25 1.70 2.02 -2.03 52 736 3,602 +331
29APR25 92.50 P 2.80 2.90 2.35 2.66 -2.71 51 360 3,158 +81
29APR25 95.00 P 4.00 5.00 3.13 3.44 -3.47 51 388 1,217 +176
29APR25 97.50 P 5.00 5.03 3.98 4.34 -4.21 51 886 1,086 +825
29APR25 100.00 P 6.20 6.61 5.00 5.36 -4.71 51 2,001 550 +520
29APR25 102.50 P 7.91 7.91 6.44 6.53 -5.46 51 988 950 +930
29APR25 105.00 P 8.85 8.85 8.00 8.00 -6.03 52 23 41 +21
29APR25 107.50 P 0.00 0.00 0.00 9.52 -6.66 52 0 10 0
29APR25 110.00 P 12.30 12.30 11.70 11.28 -7.13 53 191 25 +15
29APR25 112.50 P 0.00 0.00 0.00 13.11 -7.60 54 0 10 0
29APR25 115.00 P 16.42 16.42 16.31 14.66 -8.43 52 30 30 +30
29APR25 117.50 P 18.52 18.52 18.40 16.60 -8.91 52 62 62 +62
29APR25 120.00 P 20.68 20.68 19.14 19.14 -8.82 57 45 48 +45
29APR25 122.50 P 22.89 22.89 22.76 20.69 -9.76 52 62 62 +62
29APR25 125.00 P 25.13 25.13 25.01 22.85 -10.10 52 88 88 +88
29APR25 127.50 P 27.41 27.41 27.41 25.06 -10.39 52 12 12 +12
29APR25 130.00 P 31.20 31.20 27.90 27.90 -10.05 60 154 154 +154
29APR25 132.50 P 0.00 0.00 0.00 29.65 -10.80 52 0 0 0
29APR25 135.00 P 0.00 0.00 0.00 32.02 -10.93 52 0 0 0
29APR25 137.50 P 0.00 0.00 0.00 34.40 -11.05 52 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 36.82 -11.13 52 0 0 0
29APR25 142.50 P 0.00 0.00 0.00 39.26 -11.19 52 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 41.73 -11.22 52 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 44.21 -11.24 53 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 46.70 -11.25 0 0 0 0
29APR25 152.50 P 0.00 0.00 0.00 49.20 -11.25 0 0 0 0
29APR25 155.00 P 0.00 0.00 0.00 51.70 -11.25 0 0 0 0
29APR25 157.50 P 0.00 0.00 0.00 54.20 -11.25 0 0 0 0
29APR25 160.00 P 0.00 0.00 0.00 56.70 -11.25 0 0 0 0
29APR25 162.50 P 0.00 0.00 0.00 59.22 -11.23 66 0 0 0
29APR25 165.00 P 0.00 0.00 0.00 61.71 -11.24 67 0 0 0
29APR25 167.50 P 0.00 0.00 0.00 64.20 -11.25 0 0 0 0
29APR25 170.00 P 0.00 0.00 0.00 66.70 -11.25 0 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 0.07 -0.04 50 0 327 0
29MAY25 65.00 P 0.00 0.00 0.00 0.13 -0.06 51 0 721 0
29MAY25 67.50 P 0.00 0.00 0.00 0.20 -0.12 50 0 222 0
29MAY25 70.00 P 0.00 0.00 0.00 0.31 -0.20 51 0 162 0
29MAY25 72.50 P 0.00 0.00 0.00 0.46 -0.31 51 0 320 0
29MAY25 75.00 P 0.00 0.00 0.00 0.65 -0.42 51 0 822 0
29MAY25 77.50 P 1.00 1.00 0.99 0.94 -0.57 51 12 1,716 -2
29MAY25 80.00 P 1.28 1.28 1.20 1.23 -0.83 50 72 1,078 +36
29MAY25 82.50 P 1.66 1.74 1.63 1.60 -1.12 50 188 1,277 +27
29MAY25 85.00 P 2.71 2.71 1.98 2.10 -1.42 50 149 3,929 +82
29MAY25 87.50 P 2.90 2.90 2.53 2.68 -1.83 50 120 2,318 -80
29MAY25 90.00 P 3.59 3.59 3.18 3.33 -2.36 50 101 1,751 +6
29MAY25 92.50 P 4.35 4.55 3.87 4.13 -2.92 50 39 697 -3
29MAY25 95.00 P 5.76 5.76 4.80 5.00 -3.55 50 201 546 0
29MAY25 97.50 P 6.98 6.98 5.98 6.00 -4.19 50 115 249 0
29MAY25 100.00 P 7.65 8.30 7.36 7.12 -4.47 50 2,238 2,246 +2,226
29MAY25 102.50 P 0.00 0.00 0.00 8.44 -4.94 50 0 10 0
29MAY25 105.00 P 0.00 0.00 0.00 9.88 -5.40 50 0 20 0
29MAY25 107.50 P 0.00 0.00 0.00 11.45 -5.79 51 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 13.24 -6.09 52 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 14.54 -6.93 51 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 16.30 -7.39 51 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 18.10 -7.86 51 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 20.01 -8.27 51 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 21.97 -8.68 51 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 24.01 -9.04 51 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 26.11 -9.39 51 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 28.24 -9.72 51 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 30.45 -10.00 51 0 0 0
29MAY25 135.00 P 0.00 0.00 0.00 32.68 -10.27 51 0 0 0
29MAY25 137.50 P 0.00 0.00 0.00 34.97 -10.48 51 0 0 0
29MAY25 140.00 P 0.00 0.00 0.00 37.29 -10.66 51 0 0 0
29MAY25 142.50 P 0.00 0.00 0.00 39.63 -10.82 51 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 42.01 -10.94 51 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 44.41 -11.04 51 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 46.83 -11.12 51 0 0 0
29MAY25 152.50 P 0.00 0.00 0.00 49.28 -11.17 51 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 51.73 -11.22 51 0 0 0
29MAY25 157.50 P 0.00 0.00 0.00 54.21 -11.24 51 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 56.70 -11.25 0 0 0 0
29MAY25 162.50 P 0.00 0.00 0.00 59.22 -11.23 55 0 0 0
29MAY25 165.00 P 0.00 0.00 0.00 61.71 -11.24 55 0 0 0
29MAY25 167.50 P 0.00 0.00 0.00 64.20 -11.25 0 0 0 0
29MAY25 170.00 P 0.00 0.00 0.00 66.70 -11.25 0 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 279 0
27JUN25 55.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 1,313 0
27JUN25 57.50 P 0.00 0.00 0.00 0.07 -0.02 49 0 581 0
27JUN25 60.00 P 0.00 0.00 0.00 0.12 -0.04 49 0 427 0
27JUN25 62.50 P 0.00 0.00 0.00 0.19 -0.08 49 0 1,513 0
27JUN25 65.00 P 0.00 0.00 0.00 0.28 -0.14 49 0 1,539 0
27JUN25 67.50 P 0.00 0.00 0.00 0.41 -0.22 49 0 15,400 0
27JUN25 70.00 P 0.74 0.78 0.74 0.59 -0.32 49 10 1,093 +5
27JUN25 72.50 P 0.92 0.92 0.92 0.82 -0.46 49 400 600 -252
27JUN25 75.00 P 0.00 0.00 0.00 1.13 -0.57 49 0 2,757 0
27JUN25 77.50 P 1.45 1.45 1.41 1.43 -0.80 49 6 2,507 +6
27JUN25 80.00 P 1.85 2.08 1.78 1.81 -1.04 49 64 8,994 +50
27JUN25 82.50 P 2.30 2.38 2.30 2.31 -1.30 48 16 5,425 +6
27JUN25 85.00 P 0.00 0.00 0.00 2.88 -1.65 48 0 5,966 0
27JUN25 87.50 P 3.65 3.65 3.64 3.54 -1.96 48 5 4,532 -5
27JUN25 90.00 P 4.52 4.60 4.10 4.30 -2.41 48 580 4,484 +238
27JUN25 92.50 P 5.30 5.50 5.01 5.12 -3.00 48 70 928 +30
27JUN25 95.00 P 6.68 6.73 6.55 6.09 -3.55 48 36 632 -36
27JUN25 97.50 P 8.00 8.00 7.33 7.10 -4.19 48 35 817 +11
27JUN25 100.00 P 9.20 9.20 8.40 8.25 -4.70 48 11 239 +11
27JUN25 102.50 P 10.63 10.63 10.36 9.56 -4.76 48 102 1,103 +87
27JUN25 105.00 P 0.00 0.00 0.00 11.01 -5.10 48 0 1,216 0
27JUN25 107.50 P 0.00 0.00 0.00 12.56 -5.49 49 0 30 0
27JUN25 110.00 P 14.15 14.15 14.15 14.21 -5.81 50 1 2,577 +1
27JUN25 112.50 P 0.00 0.00 0.00 15.98 -6.12 50 0 900 0
27JUN25 115.00 P 0.00 0.00 0.00 17.38 -6.84 49 0 460 0
27JUN25 117.50 P 0.00 0.00 0.00 19.19 -7.23 49 0 115 0
27JUN25 120.00 P 0.00 0.00 0.00 21.00 -7.66 49 0 87 0
27JUN25 122.50 P 0.00 0.00 0.00 22.93 -8.03 49 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 24.90 -8.39 49 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 26.90 -8.76 49 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 29.01 -9.06 49 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 31.12 -9.38 49 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 33.29 -9.68 49 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 35.51 -9.94 49 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 37.75 -10.20 49 0 0 0
27JUN25 142.50 P 0.00 0.00 0.00 40.04 -10.41 49 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 42.36 -10.59 49 0 0 0
27JUN25 147.50 P 0.00 0.00 0.00 44.70 -10.75 49 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 47.07 -10.88 49 0 0 0
27JUN25 152.50 P 0.00 0.00 0.00 49.46 -10.99 49 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 51.87 -11.08 49 0 0 0
27JUN25 157.50 P 0.00 0.00 0.00 54.30 -11.15 49 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 56.76 -11.19 49 0 0 0
27JUN25 162.50 P 0.00 0.00 0.00 59.22 -11.23 49 0 0 0
27JUN25 165.00 P 0.00 0.00 0.00 61.71 -11.24 50 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 64.20 -11.25 0 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 66.70 -11.25 0 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 0.19 -0.08 46 0 35 0
29SEP25 55.00 P 0.56 0.58 0.56 0.28 -0.13 46 23 462 0
29SEP25 57.50 P 0.00 0.00 0.00 0.40 -0.19 46 0 721 0
29SEP25 60.00 P 0.00 0.00 0.00 0.55 -0.26 46 0 549 0
29SEP25 62.50 P 0.00 0.00 0.00 0.75 -0.34 46 0 198 0
29SEP25 65.00 P 0.00 0.00 0.00 1.00 -0.50 47 0 172 0
29SEP25 67.50 P 0.00 0.00 0.00 1.28 -0.61 46 0 326 0
29SEP25 70.00 P 0.00 0.00 0.00 1.64 -0.69 46 0 4,572 0
29SEP25 72.50 P 2.28 2.28 2.28 2.04 -0.84 46 1 1,061 -1
29SEP25 75.00 P 2.58 2.58 2.58 2.53 -1.00 46 10 2,332 -10
29SEP25 77.50 P 3.13 3.13 2.90 2.97 -1.31 46 3 1,829 -1
29SEP25 80.00 P 3.46 3.46 3.46 3.58 -1.52 46 5,001 7,508 +5,001
29SEP25 82.50 P 0.00 0.00 0.00 4.24 -1.79 46 0 2,660 0
29SEP25 85.00 P 4.90 4.90 4.90 4.98 -2.05 46 3 3,823 -3
29SEP25 87.50 P 5.90 5.90 5.90 5.82 -2.38 46 4 4,840 -4
29SEP25 90.00 P 7.16 7.16 7.16 6.66 -2.84 46 5 2,599 -5
29SEP25 92.50 P 8.28 8.28 7.85 7.68 -3.31 46 1,099 2,428 +1,095
29SEP25 95.00 P 9.75 9.75 9.75 8.74 -3.64 46 15 845 0
29SEP25 97.50 P 11.03 11.06 9.85 9.91 -4.00 46 33 403 +32
29SEP25 100.00 P 12.33 12.33 12.33 11.21 -4.36 46 1 285 +1
29SEP25 102.50 P 0.00 0.00 0.00 12.48 -4.82 46 2,000 2,063 +2,000
29SEP25 105.00 P 0.00 0.00 0.00 14.03 -4.67 47 0 40 0
29SEP25 107.50 P 0.00 0.00 0.00 15.57 -4.94 47 0 284 0
29SEP25 110.00 P 17.00 17.00 17.00 16.90 -5.43 46 4 124 +4
29SEP25 112.50 P 18.50 18.50 18.50 18.80 -5.44 47 10 40 +10
29SEP25 115.00 P 0.00 0.00 0.00 20.62 -5.60 48 0 714 0
29SEP25 117.50 P 0.00 0.00 0.00 21.84 -6.37 46 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 23.60 -6.69 46 0 7 0
29SEP25 122.50 P 0.00 0.00 0.00 25.43 -6.99 46 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 27.26 -7.30 46 0 47 0
29SEP25 127.50 P 0.00 0.00 0.00 29.15 -7.61 46 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 31.13 -7.88 46 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 33.13 -8.14 46 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 35.13 -8.44 46 0 30 0
29SEP25 137.50 P 0.00 0.00 0.00 37.22 -8.70 46 0 0 0
29SEP25 140.00 P 0.00 0.00 0.00 39.35 -8.93 46 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 41.49 -9.17 46 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 43.65 -9.43 46 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 45.87 -9.65 46 0 0 0
29SEP25 150.00 P 0.00 0.00 0.00 48.12 -9.86 46 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 50.38 -10.07 46 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 52.66 -10.29 46 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 54.98 -10.47 46 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 57.33 -10.62 46 0 0 0
29SEP25 162.50 P 0.00 0.00 0.00 59.69 -10.76 46 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 62.06 -10.89 46 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 64.46 -10.99 47 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 66.88 -11.07 46 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.46 -0.19 45 0 193 0
30DEC25 55.00 P 0.00 0.00 0.00 0.63 -0.24 45 0 258 0
30DEC25 57.50 P 0.00 0.00 0.00 0.83 -0.33 45 0 688 0
30DEC25 60.00 P 0.00 0.00 0.00 1.08 -0.43 45 0 112 0
30DEC25 62.50 P 0.00 0.00 0.00 1.38 -0.58 45 0 201 0
30DEC25 65.00 P 0.00 0.00 0.00 1.73 -0.74 45 0 192 0
30DEC25 67.50 P 0.00 0.00 0.00 2.13 -0.88 45 0 127 0
30DEC25 70.00 P 0.00 0.00 0.00 2.60 -1.00 45 0 230 0
30DEC25 72.50 P 3.33 3.33 3.17 3.13 -1.14 45 5 56 -2
30DEC25 75.00 P 3.60 3.68 3.60 3.80 -1.27 45 2 1,665 0
30DEC25 77.50 P 0.00 0.00 0.00 4.30 -1.44 45 0 1,217 0
30DEC25 80.00 P 5.00 5.18 5.00 4.94 -1.88 44 42 4,809 0
30DEC25 82.50 P 6.05 6.20 6.05 5.70 -2.13 44 4 895 0
30DEC25 85.00 P 6.99 6.99 6.66 6.54 -2.39 44 33 898 -3
30DEC25 87.50 P 7.80 7.80 7.80 7.41 -2.71 44 1 160 0
30DEC25 90.00 P 0.00 0.00 0.00 8.40 -3.08 44 0 530 0
30DEC25 92.50 P 0.00 0.00 0.00 9.45 -3.26 44 0 1,191 0
30DEC25 95.00 P 11.30 11.30 11.29 10.58 -3.67 44 13 1,491 0
30DEC25 97.50 P 12.61 12.61 12.61 11.79 -4.00 44 4 641 0
30DEC25 100.00 P 0.00 0.00 0.00 13.07 -4.36 44 0 305 0
30DEC25 102.50 P 0.00 0.00 0.00 14.43 -4.69 45 0 0 0
30DEC25 105.00 P 16.20 16.20 15.90 15.84 -4.58 45 5 6 -1
30DEC25 107.50 P 0.00 0.00 0.00 17.40 -4.72 45 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 19.00 -4.94 45 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 20.80 -4.97 46 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 22.49 -5.14 46 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 23.75 -5.84 45 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 25.42 -6.17 45 0 4 0
30DEC25 122.50 P 0.00 0.00 0.00 27.18 -6.42 45 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 29.01 -6.65 45 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 30.85 -6.94 45 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 32.71 -7.23 45 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 34.63 -7.48 45 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 36.63 -7.69 45 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 38.63 -7.95 45 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 40.65 -8.21 45 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 42.69 -8.47 45 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 44.83 -8.65 45 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 46.97 -8.88 45 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 49.13 -9.11 45 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 51.30 -9.33 45 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 53.51 -9.54 45 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 55.77 -9.73 45 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 58.04 -9.92 45 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 60.32 -10.13 45 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 62.62 -10.33 45 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 64.94 -10.51 45 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 67.30 -10.65 45 0 0 0
30MAR26 60.00 P 1.96 1.96 1.96 1.64 -0.53 44 25 57 +25
30MAR26 62.50 P 0.00 0.00 0.00 2.05 -0.65 44 0 0 0
30MAR26 65.00 P 2.65 2.65 2.65 2.46 -0.87 44 70 228 +70
30MAR26 67.50 P 0.00 0.00 0.00 2.98 -0.92 44 0 323 0
30MAR26 70.00 P 0.00 0.00 0.00 3.52 -1.06 44 0 360 0
30MAR26 72.50 P 0.00 0.00 0.00 4.12 -1.21 44 0 452 0
30MAR26 75.00 P 4.70 4.70 4.70 4.82 -1.34 44 2 2 0
30MAR26 77.50 P 0.00 0.00 0.00 5.42 -1.68 44 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 6.14 -1.96 44 0 86 0
30MAR26 82.50 P 0.00 0.00 0.00 6.99 -2.18 44 0 60 0
30MAR26 85.00 P 0.00 0.00 0.00 7.85 -2.47 44 0 350 0
30MAR26 87.50 P 0.00 0.00 0.00 8.82 -2.72 44 0 263 0
30MAR26 90.00 P 10.40 10.40 10.40 9.85 -2.97 43 20 475 -20
30MAR26 92.50 P 0.00 0.00 0.00 10.90 -3.33 43 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.07 -3.63 43 0 1 0
30MAR26 97.50 P 0.00 0.00 0.00 13.32 -3.91 43 0 0 0
30MAR26 100.00 P 15.50 15.50 15.50 14.62 -4.19 44 14 17 +14
30MAR26 102.50 P 0.00 0.00 0.00 15.99 -4.44 44 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.62 -4.23 44 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.07 -4.45 44 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 20.72 -4.53 45 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.28 -4.80 45 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.96 -4.96 45 0 5 0
TOTAL PUT 33,518 295,020 +17,906
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$ 172.00
28MAR25 55.00 C 0.00 0.00 0.00 117.06 +8.09 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 114.56 +8.09 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 112.07 +8.10 193 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 109.57 +8.09 172 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 107.07 +8.09 0 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 104.57 +8.09 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 102.08 +8.10 162 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 99.58 +8.09 136 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 97.08 +8.09 0 0 2 0
28MAR25 77.50 C 0.00 0.00 0.00 94.59 +8.10 149 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 92.09 +8.09 135 0 1 0
28MAR25 82.50 C 0.00 0.00 0.00 89.59 +8.09 0 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 87.09 +8.09 0 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 84.60 +8.09 125 0 1 0
28MAR25 90.00 C 0.00 0.00 0.00 82.10 +8.09 111 0 6 0
28MAR25 92.50 C 0.00 0.00 0.00 79.60 +8.09 0 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 77.10 +8.09 0 0 0 0
28MAR25 97.50 C 0.00 0.00 0.00 74.61 +8.09 104 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 72.11 +8.09 84 0 25 0
28MAR25 102.50 C 0.00 0.00 0.00 69.61 +8.09 0 0 20 0
28MAR25 105.00 C 0.00 0.00 0.00 67.12 +8.09 94 0 19 0
28MAR25 107.50 C 0.00 0.00 0.00 64.62 +8.09 84 0 38 0
28MAR25 110.00 C 0.00 0.00 0.00 62.12 +8.08 0 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 59.62 +8.08 0 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 57.13 +8.08 76 0 10 0
28MAR25 117.50 C 0.00 0.00 0.00 54.63 +8.07 66 0 2 0
28MAR25 120.00 C 0.00 0.00 0.00 52.14 +8.07 74 0 23 0
28MAR25 122.50 C 0.00 0.00 0.00 49.64 +8.04 67 0 74 0
28MAR25 125.00 C 0.00 0.00 0.00 47.15 +8.02 69 0 243 0
28MAR25 127.50 C 0.00 0.00 0.00 44.67 +7.99 71 0 27 0
28MAR25 130.00 C 40.40 40.40 40.40 42.19 +7.94 70 15 87 -15
28MAR25 132.50 C 0.00 0.00 0.00 39.73 +7.88 71 0 615 0
28MAR25 135.00 C 0.00 0.00 0.00 37.28 +7.79 71 0 129 0
28MAR25 137.50 C 0.00 0.00 0.00 34.85 +7.68 71 0 48 0
28MAR25 140.00 C 0.00 0.00 0.00 32.45 +7.54 71 0 405 0
28MAR25 142.50 C 0.00 0.00 0.00 30.08 +7.36 71 0 270 0
28MAR25 145.00 C 0.00 0.00 0.00 27.76 +7.16 71 0 107 0
28MAR25 147.50 C 0.00 0.00 0.00 25.49 +6.91 71 0 538 0
28MAR25 150.00 C 0.00 0.00 0.00 23.29 +6.64 71 0 185 0
28MAR25 152.50 C 0.00 0.00 0.00 21.17 +6.33 71 0 283 0
28MAR25 155.00 C 0.00 0.00 0.00 19.13 +6.39 71 0 445 0
28MAR25 157.50 C 0.00 0.00 0.00 17.19 +5.98 71 0 266 0
28MAR25 160.00 C 13.20 14.43 13.20 14.89 +5.00 66 18 350 -2
28MAR25 162.50 C 0.00 0.00 0.00 13.22 +4.44 67 0 878 0
28MAR25 165.00 C 11.20 11.20 9.89 11.66 +4.08 67 58 382 +42
28MAR25 167.50 C 8.67 9.69 8.67 10.22 +3.73 68 8 444 -2
28MAR25 170.00 C 8.80 9.50 7.44 8.90 +3.30 68 159 12,482 -35
28MAR25 172.50 C 7.70 7.70 6.60 7.70 +2.90 69 38 462 -2
28MAR25 175.00 C 6.65 7.20 5.77 6.62 +2.60 69 186 12,923 +9
28MAR25 177.50 C 5.00 6.31 4.99 5.66 +2.29 69 98 635 +73
28MAR25 180.00 C 5.00 5.50 4.20 4.80 +2.00 69 300 3,827 -37
28MAR25 182.50 C 3.98 3.98 3.60 4.09 +1.79 70 39 505 -19
28MAR25 185.00 C 4.04 4.04 3.20 3.47 +1.58 70 58 1,912 -10
28MAR25 187.50 C 0.00 0.00 0.00 3.00 +1.46 72 0 488 0
28MAR25 190.00 C 3.04 3.04 2.70 2.48 +1.24 72 15 1,261 -5
28MAR25 192.50 C 2.00 2.00 1.90 2.04 +1.04 72 11 1,180 0
28MAR25 195.00 C 0.00 0.00 0.00 1.67 +0.87 72 0 738 0
28MAR25 197.50 C 0.00 0.00 0.00 1.35 +0.71 71 0 458 0
28MAR25 200.00 C 1.48 1.48 1.38 1.09 +0.59 71 120 1,451 +100
28MAR25 205.00 C 0.00 0.00 0.00 0.68 +0.37 71 0 527 0
28MAR25 210.00 C 0.79 0.79 0.79 0.44 +0.25 71 24 1,419 +2
28MAR25 215.00 C 0.47 0.47 0.47 0.27 +0.16 71 22 1,248 0
28MAR25 220.00 C 0.35 0.35 0.35 0.16 +0.09 71 22 631 0
28MAR25 225.00 C 0.33 0.33 0.33 0.10 +0.06 71 5 281 -5
28MAR25 230.00 C 0.29 0.29 0.29 0.06 +0.04 72 10 2,438 -10
28MAR25 235.00 C 0.00 0.00 0.00 0.04 +0.03 73 0 180 0
28MAR25 240.00 C 0.00 0.00 0.00 0.02 +0.01 72 0 384 0
28MAR25 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 56 0
28MAR25 250.00 C 0.00 0.00 0.00 0.01 0.00 75 0 234 0
28MAR25 255.00 C 0.00 0.00 0.00 0.01 0.00 78 0 46 0
28MAR25 260.00 C 0.00 0.00 0.00 0.01 0.00 82 0 72 0
28MAR25 265.00 C 0.00 0.00 0.00 0.01 0.00 85 0 256 0
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 89 0 158 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 92 0 703 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 95 0 178 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 98 0 510 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 101 0 275 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 107 0 225 0
28MAR25 310.00 C 0.00 0.00 0.00 0.01 0.00 113 0 441 0
28MAR25 320.00 C 0.00 0.00 0.00 0.01 0.00 118 0 210 0
28MAR25 330.00 C 0.00 0.00 0.00 0.01 0.00 123 0 510 0
28MAR25 340.00 C 0.00 0.00 0.00 0.01 0.00 128 0 777 0
28MAR25 350.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1,241 0
29APR25 102.50 C 0.00 0.00 0.00 70.07 +8.00 65 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 67.62 +7.97 66 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 65.18 +7.93 66 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 62.76 +7.90 66 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 60.35 +7.84 66 0 5 0
29APR25 115.00 C 0.00 0.00 0.00 57.96 +7.78 66 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 55.59 +7.71 66 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 53.25 +7.63 66 0 73 0
29APR25 122.50 C 0.00 0.00 0.00 50.94 +7.54 66 0 15 0
29APR25 125.00 C 0.00 0.00 0.00 48.66 +7.44 66 0 112 0
29APR25 127.50 C 0.00 0.00 0.00 46.42 +7.56 66 0 1,119 0
29APR25 130.00 C 41.90 41.90 41.90 44.22 +7.52 66 15 1,074 +15
29APR25 132.50 C 0.00 0.00 0.00 42.06 +7.08 66 0 202 0
29APR25 135.00 C 0.00 0.00 0.00 39.95 +6.93 66 0 150 0
29APR25 137.50 C 0.00 0.00 0.00 37.89 +6.78 66 0 144 0
29APR25 140.00 C 0.00 0.00 0.00 35.88 +6.61 66 0 178 0
29APR25 142.50 C 0.00 0.00 0.00 33.93 +7.17 66 0 749 0
29APR25 145.00 C 0.00 0.00 0.00 32.04 +7.03 66 0 1,123 0
29APR25 147.50 C 0.00 0.00 0.00 30.21 +6.07 66 0 247 0
29APR25 150.00 C 0.00 0.00 0.00 28.44 +5.87 66 0 685 0
29APR25 152.50 C 0.00 0.00 0.00 26.00 +5.31 62 0 1,929 0
29APR25 155.00 C 0.00 0.00 0.00 25.09 +5.51 66 0 52 0
29APR25 157.50 C 0.00 0.00 0.00 23.52 +5.31 66 0 146 0
29APR25 160.00 C 20.15 20.30 20.00 22.02 +5.28 66 30 385 -15
29APR25 162.50 C 19.80 19.80 19.70 19.96 +4.39 63 10 320 -1
29APR25 165.00 C 18.99 18.99 17.55 18.63 +4.02 63 80 407 -80
29APR25 167.50 C 17.80 17.80 16.10 17.37 +3.73 63 36 710 0
29APR25 170.00 C 15.08 16.31 15.08 16.17 +3.58 63 102 412 +45
29APR25 172.50 C 15.00 15.50 14.30 15.03 +3.29 64 129 626 -32
29APR25 175.00 C 13.96 13.96 13.35 13.95 +3.04 64 33 492 -2
29APR25 177.50 C 13.08 13.08 13.08 13.09 +3.03 65 3 358 +3
29APR25 180.00 C 12.26 12.26 12.26 12.26 +3.01 65 30 776 0
29APR25 182.50 C 11.70 11.70 11.70 11.40 +2.91 66 9 401 +9
29APR25 185.00 C 10.40 10.60 10.40 10.62 +2.84 66 24 440 -13
29APR25 187.50 C 10.29 10.29 10.29 9.94 +2.81 67 16 5,076 0
29APR25 190.00 C 9.50 10.00 8.60 9.25 +2.73 67 7 715 -6
29APR25 192.50 C 0.00 0.00 0.00 8.51 +2.55 67 0 114 0
29APR25 195.00 C 8.83 8.83 8.83 7.83 +2.39 67 4 126 0
29APR25 197.50 C 0.00 0.00 0.00 7.19 +2.23 67 0 6 0
29APR25 200.00 C 6.30 8.41 6.30 6.60 +2.08 67 154 776 -15
29APR25 205.00 C 0.00 0.00 0.00 5.54 +1.80 66 0 145 0
29APR25 210.00 C 5.80 5.80 5.80 4.63 +1.55 66 5 48 0
29APR25 215.00 C 0.00 0.00 0.00 3.86 +1.33 66 0 1 0
29APR25 220.00 C 0.00 0.00 0.00 3.21 +1.13 66 0 150 0
29APR25 225.00 C 0.00 0.00 0.00 2.66 +1.01 66 0 16 0
29APR25 230.00 C 0.00 0.00 0.00 2.19 +0.85 66 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 1.80 +0.71 66 0 0 0
29APR25 240.00 C 2.56 2.56 2.56 1.48 +0.60 66 12 24 +12
29APR25 245.00 C 0.00 0.00 0.00 1.18 +0.47 66 0 21 0
29APR25 250.00 C 2.00 2.00 2.00 0.96 +0.39 66 5 10 +5
29APR25 255.00 C 0.00 0.00 0.00 0.78 +0.32 66 0 0 0
29APR25 260.00 C 0.00 0.00 0.00 0.64 +0.27 66 0 52 0
29APR25 265.00 C 0.00 0.00 0.00 0.52 +0.22 66 0 0 0
29APR25 270.00 C 0.00 0.00 0.00 0.42 +0.18 66 0 20 0
29APR25 275.00 C 0.00 0.00 0.00 0.34 +0.15 66 0 0 0
29APR25 280.00 C 0.00 0.00 0.00 0.27 +0.12 66 0 45 0
29APR25 285.00 C 0.00 0.00 0.00 0.22 +0.10 66 0 19 0
29APR25 290.00 C 0.00 0.00 0.00 0.18 +0.08 66 0 0 0
29APR25 295.00 C 0.00 0.00 0.00 0.14 +0.06 65 0 0 0
29APR25 300.00 C 0.80 0.80 0.80 0.11 +0.05 65 1 687 +1
29MAY25 105.00 C 0.00 0.00 0.00 68.61 +7.76 67 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 66.30 +7.70 67 0 0 0
29MAY25 110.00 C 0.00 0.00 0.00 64.02 +7.64 67 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 61.77 +7.56 67 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 59.55 +7.49 67 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 57.36 +7.39 67 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 55.21 +7.30 67 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 53.10 +7.20 67 0 8 0
29MAY25 125.00 C 0.00 0.00 0.00 51.03 +7.10 67 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 49.00 +6.98 67 0 105 0
29MAY25 130.00 C 0.00 0.00 0.00 47.02 +6.87 67 0 95 0
29MAY25 132.50 C 0.00 0.00 0.00 45.08 +6.74 67 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 43.19 +6.61 67 0 84 0
29MAY25 137.50 C 0.00 0.00 0.00 41.35 +6.48 67 0 30 0
29MAY25 140.00 C 0.00 0.00 0.00 39.56 +6.35 67 0 111 0
29MAY25 142.50 C 0.00 0.00 0.00 37.81 +6.20 67 0 100 0
29MAY25 145.00 C 0.00 0.00 0.00 36.12 +6.05 67 0 65 0
29MAY25 147.50 C 0.00 0.00 0.00 34.48 +5.90 67 0 24 0
29MAY25 150.00 C 0.00 0.00 0.00 32.89 +5.75 67 0 124 0
29MAY25 152.50 C 0.00 0.00 0.00 31.35 +5.59 67 0 143 0
29MAY25 155.00 C 0.00 0.00 0.00 29.87 +5.67 67 0 68 0
29MAY25 157.50 C 0.00 0.00 0.00 28.44 +5.41 67 0 93 0
29MAY25 160.00 C 26.96 26.96 26.96 27.05 +5.25 67 10 72 -10
29MAY25 162.50 C 0.00 0.00 0.00 24.95 +4.26 64 0 134 0
29MAY25 165.00 C 0.00 0.00 0.00 23.75 +4.15 65 0 214 0
29MAY25 167.50 C 21.61 21.61 21.61 22.85 +4.23 66 9 114 -3
29MAY25 170.00 C 20.50 20.50 20.40 21.51 +3.82 65 20 434 0
29MAY25 172.50 C 19.45 19.45 19.45 20.48 +3.68 66 15 397 0
29MAY25 175.00 C 0.00 0.00 0.00 19.53 +3.57 66 0 101 0
29MAY25 177.50 C 17.70 17.70 17.70 18.57 +3.39 66 15 110 +15
29MAY25 180.00 C 18.00 18.00 16.84 17.55 +3.23 66 40 342 +30
29MAY25 182.50 C 16.88 16.88 16.01 16.71 +3.22 67 60 291 0
29MAY25 185.00 C 16.09 16.09 15.03 15.91 +3.20 67 75 145 +29
29MAY25 187.50 C 15.15 15.15 15.15 15.15 +3.19 67 15 47 -15
29MAY25 190.00 C 14.74 14.74 14.74 14.45 +3.52 68 15 121 +13
29MAY25 192.50 C 0.00 0.00 0.00 13.86 +3.58 68 0 34 0
29MAY25 195.00 C 0.00 0.00 0.00 12.97 +3.30 68 0 200 0
29MAY25 197.50 C 0.00 0.00 0.00 11.99 +2.91 67 0 154 0
29MAY25 200.00 C 0.00 0.00 0.00 11.32 +2.79 67 0 312 0
29MAY25 205.00 C 0.00 0.00 0.00 10.07 +2.55 67 0 253 0
29MAY25 210.00 C 0.00 0.00 0.00 8.94 +2.32 67 0 10 0
29MAY25 215.00 C 0.00 0.00 0.00 7.93 +2.11 67 0 180 0
29MAY25 220.00 C 0.00 0.00 0.00 7.02 +1.91 67 0 15 0
29MAY25 225.00 C 0.00 0.00 0.00 6.21 +1.73 67 0 17 0
29MAY25 230.00 C 0.00 0.00 0.00 5.49 +1.56 67 0 118 0
29MAY25 235.00 C 0.00 0.00 0.00 4.85 +1.41 67 0 0 0
29MAY25 240.00 C 0.00 0.00 0.00 4.27 +1.26 67 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 3.77 +1.14 67 0 0 0
29MAY25 250.00 C 0.00 0.00 0.00 3.32 +1.03 67 0 0 0
29MAY25 255.00 C 0.00 0.00 0.00 2.92 +0.92 67 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 2.56 +0.81 67 0 0 0
29MAY25 265.00 C 0.00 0.00 0.00 2.25 +0.73 67 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 1.98 +0.65 67 0 0 0
29MAY25 275.00 C 0.00 0.00 0.00 1.74 +0.59 67 0 0 0
29MAY25 280.00 C 0.00 0.00 0.00 1.52 +0.52 67 0 0 0
29MAY25 285.00 C 0.00 0.00 0.00 1.34 +0.47 67 0 0 0
29MAY25 290.00 C 0.00 0.00 0.00 1.17 +0.41 67 0 0 0
29MAY25 295.00 C 0.00 0.00 0.00 1.03 +0.37 67 0 0 0
29MAY25 300.00 C 0.00 0.00 0.00 0.93 +0.36 68 0 3 0
27JUN25 82.50 C 0.00 0.00 0.00 90.67 +7.98 67 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 88.27 +7.96 67 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 85.89 +7.93 67 0 3 0
27JUN25 90.00 C 0.00 0.00 0.00 83.52 +7.89 67 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 81.17 +7.85 67 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 78.84 +7.81 67 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 76.53 +7.76 67 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 74.25 +7.70 67 0 5 0
27JUN25 102.50 C 0.00 0.00 0.00 72.00 +7.65 67 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 69.77 +7.58 67 0 4 0
27JUN25 107.50 C 0.00 0.00 0.00 67.57 +7.51 67 0 682 0
27JUN25 110.00 C 0.00 0.00 0.00 65.41 +7.43 67 0 687 0
27JUN25 112.50 C 0.00 0.00 0.00 63.28 +7.35 67 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 61.19 +7.27 67 0 42 0
27JUN25 117.50 C 0.00 0.00 0.00 59.13 +7.18 67 0 20 0
27JUN25 120.00 C 0.00 0.00 0.00 57.11 +7.08 67 0 17 0
27JUN25 122.50 C 0.00 0.00 0.00 55.13 +6.98 67 0 2 0
27JUN25 125.00 C 0.00 0.00 0.00 53.19 +6.88 67 0 477 0
27JUN25 127.50 C 0.00 0.00 0.00 51.30 +6.77 67 0 440 0
27JUN25 130.00 C 0.00 0.00 0.00 49.44 +6.66 67 0 8 0
27JUN25 132.50 C 0.00 0.00 0.00 47.63 +6.54 67 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 45.86 +6.42 67 0 26 0
27JUN25 137.50 C 0.00 0.00 0.00 44.14 +6.30 67 0 38 0
27JUN25 140.00 C 0.00 0.00 0.00 42.47 +6.18 67 0 49 0
27JUN25 142.50 C 0.00 0.00 0.00 40.84 +6.05 67 0 29 0
27JUN25 145.00 C 0.00 0.00 0.00 39.25 +5.92 67 0 132 0
27JUN25 147.50 C 0.00 0.00 0.00 37.71 +5.79 67 0 15 0
27JUN25 150.00 C 0.00 0.00 0.00 36.21 +5.65 67 0 87 0
27JUN25 152.50 C 0.00 0.00 0.00 34.76 +5.52 67 0 43 0
27JUN25 155.00 C 0.00 0.00 0.00 33.36 +5.99 67 0 114 0
27JUN25 157.50 C 0.00 0.00 0.00 32.00 +5.67 67 0 43 0
27JUN25 160.00 C 0.00 0.00 0.00 30.68 +5.30 67 0 194 0
27JUN25 162.50 C 26.50 28.00 26.50 29.22 +4.94 66 3 135 -3
27JUN25 165.00 C 26.67 26.67 26.67 27.43 +4.16 65 7 181 0
27JUN25 167.50 C 0.00 0.00 0.00 26.44 +4.11 65 0 186 0
27JUN25 170.00 C 25.00 25.20 25.00 25.47 +4.08 66 2 45 -1
27JUN25 172.50 C 0.00 0.00 0.00 24.47 +3.97 66 0 52 0
27JUN25 175.00 C 0.00 0.00 0.00 23.50 +3.82 66 0 250 0
27JUN25 177.50 C 0.00 0.00 0.00 22.57 +3.67 66 0 55 0
27JUN25 180.00 C 0.00 0.00 0.00 21.70 +3.58 67 0 254 0
27JUN25 182.50 C 0.00 0.00 0.00 20.76 +3.49 67 0 938 0
27JUN25 185.00 C 19.14 19.14 19.14 20.17 +3.71 68 15 272 +15
27JUN25 187.50 C 18.71 18.71 18.42 19.40 +3.72 68 60 219 +60
27JUN25 190.00 C 0.00 0.00 0.00 18.48 +3.98 68 0 319 0
27JUN25 192.50 C 0.00 0.00 0.00 17.78 +3.98 68 0 163 0
27JUN25 195.00 C 0.00 0.00 0.00 16.98 +3.84 68 0 112 0
27JUN25 197.50 C 0.00 0.00 0.00 15.74 +3.24 67 0 60 0
27JUN25 200.00 C 0.00 0.00 0.00 15.02 +3.12 67 0 552 0
27JUN25 205.00 C 0.00 0.00 0.00 13.67 +2.90 67 0 224 0
27JUN25 210.00 C 0.00 0.00 0.00 12.44 +2.70 67 0 78 0
27JUN25 215.00 C 0.00 0.00 0.00 11.31 +2.51 67 0 76 0
27JUN25 220.00 C 0.00 0.00 0.00 10.28 +2.33 67 0 143 0
27JUN25 225.00 C 0.00 0.00 0.00 9.33 +2.16 67 0 160 0
27JUN25 230.00 C 0.00 0.00 0.00 8.47 +2.00 67 0 131 0
27JUN25 235.00 C 0.00 0.00 0.00 7.68 +1.84 67 0 87 0
27JUN25 240.00 C 0.00 0.00 0.00 6.96 +1.70 67 0 20 0
27JUN25 245.00 C 0.00 0.00 0.00 6.31 +1.57 67 0 23 0
27JUN25 250.00 C 0.00 0.00 0.00 5.72 +1.45 67 0 106 0
27JUN25 255.00 C 0.00 0.00 0.00 5.18 +1.33 67 0 4 0
27JUN25 260.00 C 0.00 0.00 0.00 4.69 +1.23 67 0 106 0
27JUN25 265.00 C 0.00 0.00 0.00 4.24 +1.12 67 0 31 0
27JUN25 270.00 C 0.00 0.00 0.00 3.84 +1.03 67 0 36 0
27JUN25 275.00 C 0.00 0.00 0.00 3.47 +0.94 67 0 3 0
27JUN25 280.00 C 0.00 0.00 0.00 3.14 +0.87 67 0 10 0
27JUN25 285.00 C 0.00 0.00 0.00 2.84 +0.80 67 0 9 0
27JUN25 290.00 C 0.00 0.00 0.00 2.57 +0.73 67 0 12 0
27JUN25 295.00 C 0.00 0.00 0.00 2.32 +0.66 67 0 46 0
27JUN25 300.00 C 0.00 0.00 0.00 2.16 +0.67 67 0 13 0
27JUN25 310.00 C 0.00 0.00 0.00 1.77 +0.56 67 0 16 0
27JUN25 320.00 C 0.00 0.00 0.00 1.44 +0.46 67 0 12 0
27JUN25 330.00 C 0.00 0.00 0.00 1.18 +0.39 67 0 39 0
27JUN25 340.00 C 0.00 0.00 0.00 0.97 +0.33 67 0 48 0
27JUN25 350.00 C 0.00 0.00 0.00 0.79 +0.27 67 0 363 0
29SEP25 90.00 C 0.00 0.00 0.00 86.27 +7.63 67 0 3 0
29SEP25 92.50 C 0.00 0.00 0.00 84.16 +7.58 67 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 82.08 +7.52 67 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 80.03 +7.45 67 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 78.02 +7.39 67 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 76.04 +7.33 67 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 74.09 +7.26 67 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 72.17 +7.18 67 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 70.30 +7.11 67 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 68.45 +7.03 67 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 66.64 +6.95 67 0 1 0
29SEP25 117.50 C 0.00 0.00 0.00 64.87 +6.87 67 0 0 0
29SEP25 120.00 C 0.00 0.00 0.00 63.14 +6.79 67 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 61.43 +6.70 67 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 59.77 +6.62 67 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 58.14 +6.53 67 0 0 0
29SEP25 130.00 C 55.00 55.00 55.00 56.55 +6.44 67 1 24 0
29SEP25 132.50 C 0.00 0.00 0.00 54.99 +6.35 67 0 0 0
29SEP25 135.00 C 0.00 0.00 0.00 53.47 +6.26 67 0 0 0
29SEP25 137.50 C 0.00 0.00 0.00 51.98 +6.16 67 0 17 0
29SEP25 140.00 C 0.00 0.00 0.00 50.53 +6.07 67 0 0 0
29SEP25 142.50 C 0.00 0.00 0.00 49.12 +5.98 67 0 40 0
29SEP25 145.00 C 0.00 0.00 0.00 47.73 +5.88 67 0 4 0
29SEP25 147.50 C 0.00 0.00 0.00 46.39 +5.80 67 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 45.07 +5.70 67 0 32 0
29SEP25 152.50 C 0.00 0.00 0.00 43.79 +5.60 67 0 15 0
29SEP25 155.00 C 0.00 0.00 0.00 42.54 +5.51 67 0 174 0
29SEP25 157.50 C 0.00 0.00 0.00 41.32 +5.41 67 0 151 0
29SEP25 160.00 C 0.00 0.00 0.00 40.14 +5.32 67 0 45 0
29SEP25 162.50 C 38.00 38.00 37.00 38.98 +5.22 67 2 62 -2
29SEP25 165.00 C 37.00 37.00 37.00 37.86 +5.13 67 1 47 0
29SEP25 167.50 C 0.00 0.00 0.00 36.76 +5.03 67 0 30 0
29SEP25 170.00 C 0.00 0.00 0.00 35.70 +4.94 67 0 688 0
29SEP25 172.50 C 0.00 0.00 0.00 34.66 +4.85 67 0 736 0
29SEP25 175.00 C 0.00 0.00 0.00 33.65 +4.75 67 0 699 0
29SEP25 177.50 C 0.00 0.00 0.00 32.67 +4.66 67 0 726 0
29SEP25 180.00 C 0.00 0.00 0.00 31.72 +4.57 67 0 152 0
29SEP25 182.50 C 0.00 0.00 0.00 30.79 +4.48 67 0 106 0
29SEP25 185.00 C 0.00 0.00 0.00 29.89 +4.39 67 0 75 0
29SEP25 187.50 C 0.00 0.00 0.00 29.02 +4.31 67 0 75 0
29SEP25 190.00 C 0.00 0.00 0.00 28.17 +4.23 67 0 60 0
29SEP25 192.50 C 0.00 0.00 0.00 27.34 +4.14 67 0 30 0
29SEP25 195.00 C 0.00 0.00 0.00 26.54 +4.06 67 0 30 0
29SEP25 197.50 C 0.00 0.00 0.00 25.75 +3.96 67 0 50 0
29SEP25 200.00 C 0.00 0.00 0.00 25.00 +3.89 67 0 160 0
29SEP25 205.00 C 0.00 0.00 0.00 23.54 +3.72 67 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 22.18 +3.57 67 0 30 0
29SEP25 215.00 C 0.00 0.00 0.00 20.89 +3.42 67 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 19.67 +3.27 67 0 60 0
29SEP25 225.00 C 0.00 0.00 0.00 18.53 +3.13 67 0 0 0
29SEP25 230.00 C 0.00 0.00 0.00 17.45 +2.99 67 0 326 0
29SEP25 235.00 C 0.00 0.00 0.00 16.43 +2.85 67 0 262 0
29SEP25 240.00 C 0.00 0.00 0.00 15.48 +2.73 67 0 34 0
29SEP25 245.00 C 0.00 0.00 0.00 14.58 +2.60 67 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 13.73 +2.48 67 0 17 0
29SEP25 255.00 C 0.00 0.00 0.00 12.94 +2.38 67 0 31 0
29SEP25 260.00 C 0.00 0.00 0.00 12.19 +2.27 67 0 1 0
29SEP25 265.00 C 0.00 0.00 0.00 11.48 +2.16 67 0 0 0
29SEP25 270.00 C 0.00 0.00 0.00 10.82 +2.06 67 0 244 0
29SEP25 275.00 C 0.00 0.00 0.00 10.20 +1.97 67 0 15 0
29SEP25 280.00 C 0.00 0.00 0.00 9.61 +1.87 67 0 0 0
29SEP25 285.00 C 0.00 0.00 0.00 9.06 +1.79 67 0 0 0
29SEP25 290.00 C 0.00 0.00 0.00 8.54 +1.70 67 0 0 0
29SEP25 295.00 C 0.00 0.00 0.00 8.05 +1.62 67 0 46 0
29SEP25 300.00 C 0.00 0.00 0.00 7.59 +1.54 67 0 116 0
29SEP25 310.00 C 0.00 0.00 0.00 6.75 +1.40 67 0 56 0
29SEP25 320.00 C 0.00 0.00 0.00 6.01 +1.27 67 0 30 0
29SEP25 330.00 C 0.00 0.00 0.00 5.35 +1.15 67 0 193 0
29SEP25 340.00 C 0.00 0.00 0.00 4.77 +1.05 67 0 60 0
29SEP25 350.00 C 0.00 0.00 0.00 4.25 +0.94 67 0 903 0
30DEC25 102.50 C 0.00 0.00 0.00 80.00 +7.18 67 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 78.23 +7.11 67 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 76.51 +7.05 67 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 74.81 +6.98 67 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 73.15 +6.92 67 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 71.52 +6.85 67 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 69.92 +6.77 67 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 68.35 +6.70 67 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 66.82 +6.63 67 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 65.31 +6.55 67 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 63.84 +6.48 67 0 301 0
30DEC25 130.00 C 59.00 59.00 59.00 62.40 +6.41 67 1 321 0
30DEC25 132.50 C 0.00 0.00 0.00 60.99 +6.33 67 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 59.61 +6.26 67 0 301 0
30DEC25 137.50 C 0.00 0.00 0.00 58.25 +6.18 67 0 341 0
30DEC25 140.00 C 53.00 53.00 53.00 56.93 +6.10 67 1 540 0
30DEC25 142.50 C 0.00 0.00 0.00 55.64 +6.03 67 0 571 0
30DEC25 145.00 C 0.00 0.00 0.00 54.37 +5.95 67 0 60 0
30DEC25 147.50 C 0.00 0.00 0.00 53.13 +5.87 67 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 51.92 +5.79 67 0 1 0
30DEC25 152.50 C 0.00 0.00 0.00 50.74 +5.72 67 0 0 0
30DEC25 155.00 C 47.00 47.00 47.00 49.58 +5.64 67 1 30 -1
30DEC25 157.50 C 0.00 0.00 0.00 48.45 +5.56 67 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 47.35 +5.49 67 0 570 0
30DEC25 162.50 C 0.00 0.00 0.00 46.27 +6.11 67 0 963 0
30DEC25 165.00 C 43.50 43.50 43.50 45.22 +5.34 67 6 505 -6
30DEC25 167.50 C 0.00 0.00 0.00 44.19 +5.27 67 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 43.18 +5.19 67 0 8 0
30DEC25 172.50 C 0.00 0.00 0.00 42.19 +5.11 67 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 41.23 +5.04 67 0 481 0
30DEC25 177.50 C 0.00 0.00 0.00 40.30 +4.97 67 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 39.38 +4.89 67 0 482 0
30DEC25 182.50 C 0.00 0.00 0.00 38.48 +4.82 67 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 37.61 +4.75 67 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 36.75 +4.67 67 0 46 0
30DEC25 190.00 C 0.00 0.00 0.00 35.92 +4.61 67 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 35.11 +4.54 67 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 34.31 +4.47 67 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 33.54 +4.40 67 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 32.52 +4.07 66 0 124 0
30DEC25 205.00 C 0.00 0.00 0.00 31.31 +4.19 67 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 29.92 +4.07 67 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 28.59 +3.94 67 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 27.32 +3.81 67 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 26.12 +3.70 67 0 6 0
30DEC25 230.00 C 0.00 0.00 0.00 24.97 +3.58 67 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 23.87 +3.46 67 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 22.82 +3.34 67 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 21.83 +3.24 67 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 20.88 +3.14 67 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 19.97 +3.03 67 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 19.11 +2.93 67 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 18.28 +2.83 67 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 17.50 +2.74 67 0 30 0
30DEC25 275.00 C 0.00 0.00 0.00 16.75 +2.65 67 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 16.04 +2.56 67 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 15.36 +2.48 67 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 14.71 +2.40 67 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 14.09 +2.32 67 0 0 0
30DEC25 300.00 C 11.45 15.68 11.45 13.49 +2.23 67 20 23 +20
30MAR26 135.00 C 0.00 0.00 0.00 64.80 +6.29 67 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 63.54 +6.23 67 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 62.31 +6.16 67 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 61.10 +6.09 67 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 59.92 +6.03 67 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 58.76 +5.96 67 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 57.63 +5.90 67 0 1 0
30MAR26 152.50 C 0.00 0.00 0.00 56.52 +5.84 67 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 55.43 +5.77 67 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 54.36 +5.70 67 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 53.32 +5.64 67 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 52.30 +5.57 67 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 51.30 +5.51 67 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 50.32 +5.45 67 0 0 0
30MAR26 170.00 C 46.50 46.50 46.50 49.36 +5.38 67 1 3 0
30MAR26 172.50 C 0.00 0.00 0.00 48.42 +5.32 67 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 47.50 +5.26 67 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 46.60 +5.20 67 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 45.71 +5.13 67 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 44.85 +5.07 67 0 0 0
30MAR26 185.00 C 42.00 42.00 42.00 44.00 +5.00 67 1 2 0
30MAR26 187.50 C 0.00 0.00 0.00 43.17 +4.94 67 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 42.36 +4.88 67 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 41.57 +4.83 67 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 40.79 +4.77 67 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 40.03 +4.71 67 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 39.28 +4.65 67 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 37.83 +4.53 67 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 36.45 +4.42 67 0 0 0
TOTAL CALL 2,307 105,583 +151
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 224 0 974 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 216 0 80 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 208 0 157 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 193 0 187 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 186 0 64 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 179 0 79 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 172 0 41 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 166 0 178 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 160 0 81 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 154 0 313 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 148 0 131 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 142 0 52 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 136 0 67 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 131 0 52 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 126 0 33 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 120 0 717 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 115 0 493 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,038 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 106 0 22 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 101 0 167 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 97 0 71 0
28MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 92 0 281 0
28MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 88 0 182 0
28MAR25 115.00 P 0.00 0.00 0.00 0.01 0.00 84 0 510 0
28MAR25 117.50 P 0.00 0.00 0.00 0.01 -0.01 79 0 1,134 0
28MAR25 120.00 P 0.00 0.00 0.00 0.01 -0.02 75 0 1,717 0
28MAR25 122.50 P 0.00 0.00 0.00 0.01 -0.04 71 0 795 0
28MAR25 125.00 P 0.11 0.11 0.11 0.02 -0.06 72 10 603 -10
28MAR25 127.50 P 0.00 0.00 0.00 0.03 -0.09 71 0 370 0
28MAR25 130.00 P 0.00 0.00 0.00 0.05 -0.15 71 0 499 0
28MAR25 132.50 P 0.00 0.00 0.00 0.08 -0.22 71 0 1,119 0
28MAR25 135.00 P 0.30 0.30 0.30 0.13 -0.30 71 20 932 -20
28MAR25 137.50 P 0.45 0.45 0.34 0.20 -0.42 71 7 815 +3
28MAR25 140.00 P 0.55 0.55 0.55 0.30 -0.57 71 1 1,868 -1
28MAR25 142.50 P 0.68 0.68 0.68 0.43 -0.68 71 1 670 -1
28MAR25 145.00 P 0.86 0.86 0.86 0.62 -0.91 71 13 948 -13
28MAR25 147.50 P 0.00 0.00 0.00 0.86 -1.09 71 0 423 0
28MAR25 150.00 P 1.38 1.40 1.10 1.16 -1.35 71 123 1,343 -57
28MAR25 152.50 P 1.96 1.96 1.75 1.54 -1.61 72 27 591 0
28MAR25 155.00 P 2.20 2.31 2.00 2.01 -2.00 71 27 655 +2
28MAR25 157.50 P 3.32 3.32 2.73 2.52 -2.41 71 45 903 +21
28MAR25 160.00 P 3.50 4.20 3.50 3.23 -2.70 71 240 1,451 +121
28MAR25 162.50 P 4.43 4.92 4.36 4.05 -3.23 72 121 1,685 -36
28MAR25 165.00 P 5.56 5.97 5.00 5.00 -3.47 72 94 346 -39
28MAR25 167.50 P 6.96 6.96 6.86 6.03 -4.00 72 50 280 +50
28MAR25 170.00 P 8.00 8.40 7.50 7.23 -4.45 73 26 732 +3
28MAR25 172.50 P 8.50 8.50 8.50 8.51 -4.56 73 1 80 +1
28MAR25 175.00 P 10.30 10.30 10.30 9.95 -4.89 73 1 154 -1
28MAR25 177.50 P 0.00 0.00 0.00 11.50 -5.19 74 0 82 0
28MAR25 180.00 P 14.50 14.50 14.50 13.14 -5.49 74 10 187 -10
28MAR25 182.50 P 0.00 0.00 0.00 14.51 -6.16 71 0 29 0
28MAR25 185.00 P 18.70 18.70 18.70 16.31 -6.43 71 1 49 0
28MAR25 187.50 P 0.00 0.00 0.00 18.24 -6.69 71 0 50 0
28MAR25 190.00 P 0.00 0.00 0.00 20.24 -6.89 71 0 52 0
28MAR25 192.50 P 0.00 0.00 0.00 22.31 -7.10 71 0 35 0
28MAR25 195.00 P 0.00 0.00 0.00 24.45 -7.26 71 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 26.65 -7.42 71 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 28.91 -7.53 71 0 158 0
28MAR25 205.00 P 0.00 0.00 0.00 33.53 -7.74 71 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 38.29 -7.88 71 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 43.14 -7.98 71 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 48.06 -8.04 71 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 53.01 -8.09 70 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 58.00 -8.10 0 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 63.00 -8.10 0 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 68.00 -8.10 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 73.00 -8.10 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 78.00 -8.10 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 83.00 -8.10 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 88.00 -8.10 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 93.00 -8.10 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 98.00 -8.10 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 103.00 -8.10 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 108.00 -8.10 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 113.00 -8.10 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 118.00 -8.10 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 123.00 -8.10 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 128.00 -8.10 0 0 0 0
28MAR25 310.00 P 0.00 0.00 0.00 138.00 -8.10 0 0 0 0
28MAR25 320.00 P 0.00 0.00 0.00 148.00 -8.10 0 0 0 0
28MAR25 330.00 P 0.00 0.00 0.00 158.00 -8.10 0 0 0 0
28MAR25 340.00 P 0.00 0.00 0.00 168.00 -8.10 0 0 0 0
28MAR25 350.00 P 0.00 0.00 0.00 178.00 -8.10 0 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 0.10 -0.09 66 0 521 0
29APR25 105.00 P 0.33 0.33 0.33 0.14 -0.11 66 45 206 +15
29APR25 107.50 P 0.45 0.45 0.45 0.19 -0.15 66 3 459 0
29APR25 110.00 P 0.00 0.00 0.00 0.24 -0.20 65 0 736 0
29APR25 112.50 P 0.00 0.00 0.00 0.34 -0.24 66 0 443 0
29APR25 115.00 P 0.00 0.00 0.00 0.42 -0.31 66 0 814 0
29APR25 117.50 P 0.00 0.00 0.00 0.55 -0.38 66 0 1,194 0
29APR25 120.00 P 0.00 0.00 0.00 0.69 -0.46 66 0 473 0
29APR25 122.50 P 0.00 0.00 0.00 0.88 -0.50 66 0 154 0
29APR25 125.00 P 0.00 0.00 0.00 1.08 -0.58 66 0 538 0
29APR25 127.50 P 0.00 0.00 0.00 1.38 -0.66 66 0 125 0
29APR25 130.00 P 2.00 2.00 2.00 1.67 -0.75 66 5 711 -5
29APR25 132.50 P 1.95 2.10 1.95 2.01 -0.88 66 70 139 -30
29APR25 135.00 P 2.21 2.40 2.21 2.35 -1.05 66 61 297 +24
29APR25 137.50 P 0.00 0.00 0.00 2.74 -1.21 66 0 196 0
29APR25 140.00 P 3.30 3.50 3.18 3.18 -1.42 65 9 364 +6
29APR25 142.50 P 0.00 0.00 0.00 3.70 -1.56 65 0 112 0
29APR25 145.00 P 4.50 4.55 4.50 4.25 -1.80 65 6 904 +6
29APR25 147.50 P 5.00 5.00 5.00 4.91 -1.96 65 2 318 0
29APR25 150.00 P 5.60 6.08 5.60 5.70 -2.03 65 41 990 +41
29APR25 152.50 P 6.62 6.62 6.62 6.42 -2.32 65 15 319 +15
29APR25 155.00 P 7.50 7.50 7.50 7.38 -2.37 65 15 372 0
29APR25 157.50 P 8.69 8.69 8.69 8.40 -2.44 66 15 717 0
29APR25 160.00 P 9.90 9.90 9.79 9.41 -2.86 66 52 415 +50
29APR25 162.50 P 0.00 0.00 0.00 10.52 -2.96 66 0 131 0
29APR25 165.00 P 12.66 12.66 12.66 11.69 -3.27 67 3 126 0
29APR25 167.50 P 13.45 13.45 13.45 12.96 -3.46 67 1 149 +1
29APR25 170.00 P 0.00 0.00 0.00 14.30 -3.72 67 0 5,094 0
29APR25 172.50 P 0.00 0.00 0.00 15.70 -4.03 68 0 56 0
29APR25 175.00 P 0.00 0.00 0.00 17.18 -4.24 68 0 56 0
29APR25 177.50 P 0.00 0.00 0.00 18.66 -4.51 68 0 62 0
29APR25 180.00 P 0.00 0.00 0.00 20.16 -4.16 68 0 318 0
29APR25 182.50 P 0.00 0.00 0.00 21.83 -4.30 68 0 12 0
29APR25 185.00 P 0.00 0.00 0.00 23.51 -4.42 69 0 2 0
29APR25 187.50 P 0.00 0.00 0.00 24.46 -5.29 66 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 26.23 -5.47 66 0 3 0
29APR25 192.50 P 0.00 0.00 0.00 28.03 -5.64 66 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 29.84 -5.80 66 0 0 0
29APR25 197.50 P 0.00 0.00 0.00 31.70 -5.97 66 0 0 0
29APR25 200.00 P 0.00 0.00 0.00 33.67 -6.11 66 0 18 0
29APR25 205.00 P 0.00 0.00 0.00 37.61 -6.38 66 0 0 0
29APR25 210.00 P 0.00 0.00 0.00 41.77 -6.63 66 0 0 0
29APR25 215.00 P 0.00 0.00 0.00 45.99 -6.86 66 0 0 0
29APR25 220.00 P 0.00 0.00 0.00 50.40 -7.06 66 0 0 0
29APR25 225.00 P 0.00 0.00 0.00 54.85 -7.24 66 0 0 0
29APR25 230.00 P 0.00 0.00 0.00 59.45 -7.38 66 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 64.07 -7.53 66 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 68.81 -7.63 66 0 0 0
29APR25 245.00 P 0.00 0.00 0.00 73.57 -7.73 66 0 0 0
29APR25 250.00 P 0.00 0.00 0.00 78.39 -7.83 66 0 0 0
29APR25 255.00 P 0.00 0.00 0.00 83.25 -7.90 66 0 0 0
29APR25 260.00 P 0.00 0.00 0.00 88.15 -7.97 66 0 0 0
29APR25 265.00 P 0.00 0.00 0.00 93.08 -8.02 66 0 0 0
29APR25 270.00 P 0.00 0.00 0.00 98.03 -8.07 66 0 0 0
29APR25 275.00 P 0.00 0.00 0.00 103.01 -8.09 66 0 0 0
29APR25 280.00 P 0.00 0.00 0.00 108.00 -8.10 0 0 0 0
29APR25 285.00 P 0.00 0.00 0.00 113.00 -8.10 0 0 0 0
29APR25 290.00 P 0.00 0.00 0.00 118.00 -8.10 0 0 0 0
29APR25 295.00 P 0.00 0.00 0.00 123.00 -8.10 0 0 0 0
29APR25 300.00 P 0.00 0.00 0.00 128.00 -8.10 0 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 0.78 -0.34 67 0 149 0
29MAY25 107.50 P 0.00 0.00 0.00 0.95 -0.38 67 0 116 0
29MAY25 110.00 P 0.00 0.00 0.00 1.16 -0.46 67 0 1,362 0
29MAY25 112.50 P 0.00 0.00 0.00 1.37 -0.54 67 0 22 0
29MAY25 115.00 P 0.00 0.00 0.00 1.65 -0.59 67 0 129 0
29MAY25 117.50 P 0.00 0.00 0.00 1.95 -0.70 67 0 58 0
29MAY25 120.00 P 2.16 2.22 2.16 2.32 -0.74 68 30 253 +20
29MAY25 122.50 P 0.00 0.00 0.00 2.66 -0.87 67 0 116 0
29MAY25 125.00 P 0.00 0.00 0.00 3.05 -1.02 67 0 183 0
29MAY25 127.50 P 0.00 0.00 0.00 3.48 -1.14 67 0 215 0
29MAY25 130.00 P 0.00 0.00 0.00 3.97 -1.26 67 0 85 0
29MAY25 132.50 P 0.00 0.00 0.00 4.57 -1.36 67 0 71 0
29MAY25 135.00 P 0.00 0.00 0.00 5.12 -1.52 67 0 85 0
29MAY25 137.50 P 0.00 0.00 0.00 5.81 -1.57 67 0 87 0
29MAY25 140.00 P 0.00 0.00 0.00 6.51 -1.51 67 0 94 0
29MAY25 142.50 P 0.00 0.00 0.00 7.21 -1.66 67 0 105 0
29MAY25 145.00 P 8.12 8.12 8.12 8.01 -1.71 67 15 91 -15
29MAY25 147.50 P 0.00 0.00 0.00 8.64 -2.10 66 0 159 0
29MAY25 150.00 P 0.00 0.00 0.00 9.59 -2.19 66 0 291 0
29MAY25 152.50 P 10.26 10.26 10.26 10.70 -2.13 67 9 650 -9
29MAY25 155.00 P 0.00 0.00 0.00 11.41 -2.66 66 0 64 0
29MAY25 157.50 P 0.00 0.00 0.00 12.53 -2.82 66 0 106 0
29MAY25 160.00 P 0.00 0.00 0.00 13.94 -2.78 67 0 395 0
29MAY25 162.50 P 0.00 0.00 0.00 14.94 -3.16 67 0 338 0
29MAY25 165.00 P 16.20 16.20 16.20 16.42 -3.13 68 30 212 +30
29MAY25 167.50 P 0.00 0.00 0.00 17.58 -3.47 67 0 62 0
29MAY25 170.00 P 19.74 19.74 19.04 19.37 -3.38 69 2 344 +2
29MAY25 172.50 P 0.00 0.00 0.00 20.46 -3.46 68 0 560 0
29MAY25 175.00 P 0.00 0.00 0.00 21.84 -3.63 68 0 201 0
29MAY25 177.50 P 0.00 0.00 0.00 23.56 -3.56 69 0 225 0
29MAY25 180.00 P 0.00 0.00 0.00 24.52 -4.26 67 0 250 0
29MAY25 182.50 P 0.00 0.00 0.00 26.00 -4.44 67 0 218 0
29MAY25 185.00 P 0.00 0.00 0.00 27.65 -4.48 67 0 75 0
29MAY25 187.50 P 0.00 0.00 0.00 29.31 -4.64 67 0 40 0
29MAY25 190.00 P 0.00 0.00 0.00 30.96 -4.83 67 0 73 0
29MAY25 192.50 P 0.00 0.00 0.00 32.63 -4.99 67 0 15 0
29MAY25 195.00 P 0.00 0.00 0.00 34.37 -5.09 67 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 36.20 -5.18 67 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 38.03 -5.34 67 0 0 0
29MAY25 205.00 P 0.00 0.00 0.00 41.71 -5.64 67 0 0 0
29MAY25 210.00 P 0.00 0.00 0.00 45.63 -5.80 67 0 0 0
29MAY25 215.00 P 0.00 0.00 0.00 49.61 -6.06 67 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 53.67 -6.25 67 0 1 0
29MAY25 225.00 P 0.00 0.00 0.00 57.91 -6.43 67 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 62.17 -6.63 67 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 66.54 -6.75 67 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 71.00 -6.92 67 0 2 0
29MAY25 245.00 P 0.00 0.00 0.00 75.48 -7.09 67 0 0 0
29MAY25 250.00 P 0.00 0.00 0.00 80.07 -7.18 67 0 0 0
29MAY25 255.00 P 0.00 0.00 0.00 84.71 -7.31 67 0 0 0
29MAY25 260.00 P 0.00 0.00 0.00 89.37 -7.43 67 0 0 0
29MAY25 265.00 P 0.00 0.00 0.00 94.10 -7.50 67 0 0 0
29MAY25 270.00 P 0.00 0.00 0.00 98.87 -7.60 67 0 0 0
29MAY25 275.00 P 0.00 0.00 0.00 103.66 -7.69 67 0 0 0
29MAY25 280.00 P 0.00 0.00 0.00 108.49 -7.76 67 0 0 0
29MAY25 285.00 P 0.00 0.00 0.00 113.36 -7.83 67 0 0 0
29MAY25 290.00 P 0.00 0.00 0.00 118.24 -7.90 67 0 0 0
29MAY25 295.00 P 0.00 0.00 0.00 123.15 -7.96 67 0 0 0
29MAY25 300.00 P 0.00 0.00 0.00 128.09 -8.01 67 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 0.26 -0.11 67 0 122 0
27JUN25 85.00 P 0.63 0.63 0.63 0.32 -0.15 67 30 164 -2
27JUN25 87.50 P 0.00 0.00 0.00 0.42 -0.16 67 0 96 0
27JUN25 90.00 P 0.00 0.00 0.00 0.52 -0.21 67 0 108 0
27JUN25 92.50 P 0.00 0.00 0.00 0.65 -0.23 67 0 23 0
27JUN25 95.00 P 0.00 0.00 0.00 0.79 -0.29 67 0 164 0
27JUN25 97.50 P 0.00 0.00 0.00 0.94 -0.35 67 0 15 0
27JUN25 100.00 P 0.00 0.00 0.00 1.16 -0.36 67 0 31 0
27JUN25 102.50 P 0.00 0.00 0.00 1.37 -0.46 67 0 23 0
27JUN25 105.00 P 0.00 0.00 0.00 1.60 -0.53 67 0 20 0
27JUN25 107.50 P 0.00 0.00 0.00 1.90 -0.56 67 0 719 0
27JUN25 110.00 P 0.00 0.00 0.00 2.21 -0.67 67 0 1,355 0
27JUN25 112.50 P 0.00 0.00 0.00 2.52 -0.78 67 0 63 0
27JUN25 115.00 P 0.00 0.00 0.00 3.03 -0.69 67 0 179 0
27JUN25 117.50 P 0.00 0.00 0.00 3.36 -0.92 67 0 10 0
27JUN25 120.00 P 0.00 0.00 0.00 3.82 -1.02 67 0 122 0
27JUN25 122.50 P 4.35 4.35 4.26 4.30 -1.10 67 6 329 0
27JUN25 125.00 P 0.00 0.00 0.00 4.86 -1.20 67 0 464 0
27JUN25 127.50 P 0.00 0.00 0.00 5.42 -1.35 67 0 439 0
27JUN25 130.00 P 0.00 0.00 0.00 6.07 -1.42 67 0 103 0
27JUN25 132.50 P 0.00 0.00 0.00 6.73 -1.49 67 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 7.45 -1.66 67 0 35 0
27JUN25 137.50 P 0.00 0.00 0.00 8.17 -1.84 67 0 2 0
27JUN25 140.00 P 0.00 0.00 0.00 8.98 -1.60 67 0 142 0
27JUN25 142.50 P 0.00 0.00 0.00 9.85 -1.63 67 0 53 0
27JUN25 145.00 P 10.70 11.03 10.70 10.75 -1.84 67 90 153 0
27JUN25 147.50 P 11.32 11.81 11.32 11.51 -2.08 66 60 142 +60
27JUN25 150.00 P 0.00 0.00 0.00 12.61 -2.06 67 0 746 0
27JUN25 152.50 P 0.00 0.00 0.00 13.75 -2.15 67 0 138 0
27JUN25 155.00 P 0.00 0.00 0.00 14.63 -2.54 66 0 68 0
27JUN25 157.50 P 0.00 0.00 0.00 15.81 -2.69 66 0 195 0
27JUN25 160.00 P 0.00 0.00 0.00 17.05 -2.83 67 0 155 0
27JUN25 162.50 P 0.00 0.00 0.00 18.49 -2.81 67 0 91 0
27JUN25 165.00 P 0.00 0.00 0.00 19.83 -2.96 68 0 74 0
27JUN25 167.50 P 0.00 0.00 0.00 21.03 -3.28 67 0 73 0
27JUN25 170.00 P 0.00 0.00 0.00 22.52 -3.23 68 0 110 0
27JUN25 172.50 P 0.00 0.00 0.00 24.02 -3.17 68 0 59 0
27JUN25 175.00 P 0.00 0.00 0.00 25.03 -3.66 67 0 150 0
27JUN25 177.50 P 0.00 0.00 0.00 27.08 -3.22 69 0 163 0
27JUN25 180.00 P 0.00 0.00 0.00 27.92 -4.05 67 0 171 0
27JUN25 182.50 P 0.00 0.00 0.00 29.41 -4.24 67 0 353 0
27JUN25 185.00 P 0.00 0.00 0.00 30.94 -4.39 67 0 170 0
27JUN25 187.50 P 0.00 0.00 0.00 32.61 -4.40 67 0 60 0
27JUN25 190.00 P 0.00 0.00 0.00 34.29 -4.49 67 0 92 0
27JUN25 192.50 P 0.00 0.00 0.00 35.96 -4.66 67 0 75 0
27JUN25 195.00 P 0.00 0.00 0.00 37.64 -4.83 67 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 39.33 -4.99 67 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 41.14 -5.04 67 0 57 0
27JUN25 205.00 P 0.00 0.00 0.00 44.84 -5.19 67 0 128 0
27JUN25 210.00 P 0.00 0.00 0.00 48.54 -5.50 67 0 30 0
27JUN25 215.00 P 0.00 0.00 0.00 52.40 -5.65 67 0 61 0
27JUN25 220.00 P 0.00 0.00 0.00 56.40 -5.80 67 0 15 0
27JUN25 225.00 P 0.00 0.00 0.00 60.42 -6.05 67 0 30 0
27JUN25 230.00 P 0.00 0.00 0.00 64.54 -6.21 67 0 99 0
27JUN25 235.00 P 0.00 0.00 0.00 68.80 -6.31 67 0 0 0
27JUN25 240.00 P 0.00 0.00 0.00 73.08 -6.51 67 0 20 0
27JUN25 245.00 P 0.00 0.00 0.00 77.38 -6.70 67 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 81.86 -6.74 67 0 0 0
27JUN25 255.00 P 0.00 0.00 0.00 86.34 -6.89 67 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 90.85 -7.04 67 0 0 0
27JUN25 265.00 P 0.00 0.00 0.00 95.42 -7.15 67 0 0 0
27JUN25 270.00 P 0.00 0.00 0.00 100.08 -7.20 67 0 0 0
27JUN25 275.00 P 0.00 0.00 0.00 104.74 -7.33 67 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 109.43 -7.44 67 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 114.17 -7.51 67 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 118.96 -7.57 67 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 123.77 -7.65 67 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 128.58 -7.74 67 0 0 0
27JUN25 310.00 P 0.00 0.00 0.00 138.33 -7.84 67 0 0 0
27JUN25 320.00 P 0.00 0.00 0.00 148.15 -7.96 67 0 0 0
27JUN25 330.00 P 0.00 0.00 0.00 158.04 -8.06 67 0 0 0
27JUN25 340.00 P 0.00 0.00 0.00 168.00 -8.10 0 0 0 0
27JUN25 350.00 P 0.00 0.00 0.00 178.00 -8.10 0 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 2.39 -0.43 67 0 405 0
29SEP25 92.50 P 0.00 0.00 0.00 2.72 -0.51 67 0 65 0
29SEP25 95.00 P 0.00 0.00 0.00 3.06 -0.63 67 0 114 0
29SEP25 97.50 P 0.00 0.00 0.00 3.50 -0.64 67 0 183 0
29SEP25 100.00 P 3.96 3.96 3.96 3.89 -0.71 66 1 504 0
29SEP25 102.50 P 0.00 0.00 0.00 4.32 -0.86 66 0 72 0
29SEP25 105.00 P 0.00 0.00 0.00 4.77 -1.00 66 0 165 0
29SEP25 107.50 P 0.00 0.00 0.00 5.45 -0.92 67 0 61 0
29SEP25 110.00 P 0.00 0.00 0.00 6.05 -0.92 67 0 84 0
29SEP25 112.50 P 0.00 0.00 0.00 6.64 -1.05 67 0 98 0
29SEP25 115.00 P 0.00 0.00 0.00 7.25 -0.95 67 0 4,000 0
29SEP25 117.50 P 0.00 0.00 0.00 7.94 -1.28 67 0 80 0
29SEP25 120.00 P 0.00 0.00 0.00 8.70 -1.28 67 0 145 0
29SEP25 122.50 P 0.00 0.00 0.00 9.47 -1.31 67 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 10.23 -1.49 67 0 13 0
29SEP25 127.50 P 0.00 0.00 0.00 11.00 -1.67 67 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 11.91 -1.70 67 0 56 0
29SEP25 132.50 P 0.00 0.00 0.00 12.85 -1.71 67 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 13.80 -1.74 67 0 20 0
29SEP25 137.50 P 0.00 0.00 0.00 14.74 -1.94 67 0 15 0
29SEP25 140.00 P 0.00 0.00 0.00 15.69 -2.13 67 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 16.74 -2.21 67 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 17.88 -2.22 67 0 264 0
29SEP25 147.50 P 0.00 0.00 0.00 19.02 -2.22 67 0 35 0
29SEP25 150.00 P 0.00 0.00 0.00 20.16 -2.34 67 0 86 0
29SEP25 152.50 P 0.00 0.00 0.00 21.30 -2.54 67 0 30 0
29SEP25 155.00 P 0.00 0.00 0.00 22.45 -2.72 67 0 162 0
29SEP25 157.50 P 0.00 0.00 0.00 23.72 -2.79 67 0 15 0
29SEP25 160.00 P 0.00 0.00 0.00 25.06 -2.79 67 0 171 0
29SEP25 162.50 P 0.00 0.00 0.00 26.40 -2.80 67 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 27.73 -2.91 67 0 3 0
29SEP25 167.50 P 0.00 0.00 0.00 29.08 -3.09 67 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 30.42 -3.28 67 0 696 0
29SEP25 172.50 P 0.00 0.00 0.00 31.82 -3.41 67 0 646 0
29SEP25 175.00 P 0.00 0.00 0.00 33.35 -3.42 67 0 603 0
29SEP25 177.50 P 0.00 0.00 0.00 34.88 -3.43 67 0 603 0
29SEP25 180.00 P 0.00 0.00 0.00 36.41 -3.45 67 0 64 0
29SEP25 182.50 P 0.00 0.00 0.00 37.95 -3.57 67 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 39.49 -3.75 67 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 41.03 -3.92 67 0 1 0
29SEP25 190.00 P 0.00 0.00 0.00 42.60 -4.07 67 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 44.32 -4.07 67 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 46.03 -4.09 67 0 0 0
29SEP25 197.50 P 0.00 0.00 0.00 47.75 -4.10 67 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 49.47 -4.16 67 0 22 0
29SEP25 205.00 P 0.00 0.00 0.00 52.92 -4.48 67 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 56.44 -4.73 67 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 60.20 -4.76 67 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 63.98 -4.80 67 0 100 0
29SEP25 225.00 P 0.00 0.00 0.00 67.77 -5.08 67 0 0 0
29SEP25 230.00 P 0.00 0.00 0.00 71.58 -5.34 67 0 0 0
29SEP25 235.00 P 0.00 0.00 0.00 75.60 -5.40 67 0 0 0
29SEP25 240.00 P 0.00 0.00 0.00 79.67 -5.44 67 0 20 0
29SEP25 245.00 P 0.00 0.00 0.00 83.75 -5.57 67 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 87.85 -5.80 67 0 0 0
29SEP25 255.00 P 0.00 0.00 0.00 91.98 -6.00 67 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 96.30 -6.02 67 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 100.62 -6.07 67 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 104.96 -6.18 67 0 15 0
29SEP25 275.00 P 0.00 0.00 0.00 109.31 -6.36 67 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 113.69 -6.52 67 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 118.18 -6.59 67 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 122.72 -6.62 67 0 0 0
29SEP25 295.00 P 0.00 0.00 0.00 127.26 -6.67 67 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 131.82 -6.80 67 0 0 0
29SEP25 310.00 P 0.00 0.00 0.00 140.98 -7.06 67 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 150.38 -7.13 67 0 0 0
29SEP25 330.00 P 0.00 0.00 0.00 159.82 -7.28 67 0 0 0
29SEP25 340.00 P 0.00 0.00 0.00 169.32 -7.46 67 0 0 0
29SEP25 350.00 P 0.00 0.00 0.00 178.96 -7.56 67 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 7.20 -1.09 66 0 882 0
30DEC25 105.00 P 0.00 0.00 0.00 8.06 -1.02 67 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 8.74 -1.14 67 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 9.54 -1.13 67 0 23 0
30DEC25 112.50 P 0.00 0.00 0.00 10.33 -1.14 67 0 46 0
30DEC25 115.00 P 0.00 0.00 0.00 11.13 -1.17 67 0 10 0
30DEC25 117.50 P 0.00 0.00 0.00 11.92 -1.36 67 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 12.73 -1.52 67 0 20 0
30DEC25 122.50 P 0.00 0.00 0.00 13.69 -1.54 67 0 10 0
30DEC25 125.00 P 0.00 0.00 0.00 14.67 -1.54 67 0 120 0
30DEC25 127.50 P 0.00 0.00 0.00 15.65 -1.55 67 0 394 0
30DEC25 130.00 P 0.00 0.00 0.00 16.63 -1.62 67 0 322 0
30DEC25 132.50 P 0.00 0.00 0.00 17.61 -1.81 67 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 18.61 -1.99 67 0 311 0
30DEC25 137.50 P 0.00 0.00 0.00 19.75 -2.02 67 0 361 0
30DEC25 140.00 P 0.00 0.00 0.00 20.92 -2.02 67 0 591 0
30DEC25 142.50 P 0.00 0.00 0.00 22.09 -2.03 67 0 491 0
30DEC25 145.00 P 0.00 0.00 0.00 23.27 -2.04 67 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 24.45 -2.20 67 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 25.63 -2.39 67 0 2 0
30DEC25 152.50 P 0.00 0.00 0.00 26.82 -2.57 67 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 28.18 -2.58 67 0 39 0
30DEC25 157.50 P 0.00 0.00 0.00 29.55 -2.58 67 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 30.92 -2.59 67 0 558 0
30DEC25 162.50 P 0.00 0.00 0.00 32.30 -2.60 67 0 962 0
30DEC25 165.00 P 0.00 0.00 0.00 33.67 -2.70 67 0 481 0
30DEC25 167.50 P 0.00 0.00 0.00 35.05 -2.88 67 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 36.44 -3.06 67 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 37.87 -3.19 67 0 482 0
30DEC25 175.00 P 0.00 0.00 0.00 39.43 -3.20 67 0 482 0
30DEC25 177.50 P 0.00 0.00 0.00 40.99 -3.21 67 0 481 0
30DEC25 180.00 P 0.00 0.00 0.00 42.56 -3.21 67 0 526 0
30DEC25 182.50 P 0.00 0.00 0.00 44.13 -3.22 67 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 45.70 -3.27 67 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 47.27 -3.45 67 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 48.85 -3.61 67 0 3 0
30DEC25 192.50 P 0.00 0.00 0.00 50.43 -3.78 67 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 52.10 -3.85 67 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 53.85 -3.86 67 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 55.59 -3.87 67 0 10 0
30DEC25 205.00 P 0.00 0.00 0.00 59.09 -3.89 67 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 62.60 -4.05 67 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 66.12 -4.35 67 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 69.77 -4.53 67 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 73.59 -4.55 67 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 77.42 -4.58 67 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 81.26 -4.67 67 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 85.11 -4.92 67 0 10 0
30DEC25 245.00 P 0.00 0.00 0.00 88.99 -5.16 67 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 93.06 -5.22 67 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 97.18 -5.24 67 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 101.30 -5.29 67 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 105.44 -5.38 67 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 109.59 -5.58 67 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 113.76 -5.78 67 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 118.05 -5.87 67 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 122.41 -5.90 67 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 126.78 -5.94 67 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 131.16 -5.98 67 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 135.55 -6.11 67 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 22.07 -2.55 65 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 23.95 -1.88 67 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 25.15 -1.89 67 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 26.36 -1.90 67 0 10 0
30MAR26 145.00 P 0.00 0.00 0.00 27.57 -2.05 67 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 28.78 -2.24 67 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 30.01 -2.40 67 0 1 0
30MAR26 152.50 P 0.00 0.00 0.00 31.40 -2.41 67 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 32.80 -2.41 67 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 34.20 -2.42 67 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 35.59 -2.44 67 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 37.00 -2.44 67 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 38.40 -2.55 67 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 39.81 -2.72 67 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 41.23 -2.89 67 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 42.69 -3.02 67 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 44.28 -3.02 67 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 45.87 -3.02 67 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 47.46 -3.03 67 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 49.05 -3.04 67 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 50.64 -3.06 67 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 52.24 -3.08 67 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 53.84 -3.23 67 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 55.44 -3.39 67 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 57.06 -3.54 67 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 58.70 -3.67 67 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 60.47 -3.67 67 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 64.00 -3.70 67 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 67.55 -3.72 67 0 0 0
TOTAL PUT 1,434 77,474 +222
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$ 30.35
28MAR25 15.50 C 0.00 0.00 0.00 14.87 0.00 141 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 14.37 0.00 132 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 13.87 0.00 123 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 13.37 0.00 114 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 12.87 0.00 104 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 12.37 0.00 91 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 11.87 0.00 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 11.37 0.00 0 0 26 0
28MAR25 19.50 C 0.00 0.00 0.00 10.87 0.00 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 10.37 0.00 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 9.37 -0.01 0 0 2 0
28MAR25 22.00 C 0.00 0.00 0.00 8.37 -0.01 0 0 3 0
28MAR25 23.00 C 0.00 0.00 0.00 7.38 0.00 65 0 30 0
28MAR25 24.00 C 0.00 0.00 0.00 6.38 0.00 54 0 76 0
28MAR25 25.00 C 0.00 0.00 0.00 5.38 0.00 44 0 450 0
28MAR25 26.00 C 0.00 0.00 0.00 4.38 0.00 34 0 599 0
28MAR25 27.00 C 0.00 0.00 0.00 3.38 +0.01 23 0 1,337 0
28MAR25 28.00 C 0.00 0.00 0.00 2.37 -0.04 0 0 1,193 0
28MAR25 29.00 C 1.53 1.53 1.53 1.46 -0.01 24 1 538 0
28MAR25 30.00 C 0.69 0.71 0.69 0.76 0.00 27 60 1,856 +60
28MAR25 31.00 C 0.30 0.33 0.30 0.32 -0.01 28 85 601 -15
28MAR25 32.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 566 0
28MAR25 33.00 C 0.00 0.00 0.00 0.03 0.00 29 0 243 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 70 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 45 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 12.93 0.00 0 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 12.43 0.00 0 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 11.94 0.00 54 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 11.44 0.00 48 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 10.94 0.00 38 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 10.44 0.00 0 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 9.45 0.00 40 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 8.45 0.00 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 7.46 0.00 31 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 6.46 0.00 0 0 1,108 0
29APR25 25.00 C 0.00 0.00 0.00 5.47 0.00 23 0 763 0
29APR25 26.00 C 0.00 0.00 0.00 4.48 -0.01 21 0 385 0
29APR25 27.00 C 0.00 0.00 0.00 3.41 -0.11 0 0 514 0
29APR25 28.00 C 0.00 0.00 0.00 2.54 -0.05 17 0 428 0
29APR25 29.00 C 0.00 0.00 0.00 1.76 -0.02 20 0 435 0
29APR25 30.00 C 1.09 1.15 1.09 1.12 -0.05 20 40 420 +37
29APR25 31.00 C 0.00 0.00 0.00 0.69 -0.03 22 0 86 0
29APR25 32.00 C 0.00 0.00 0.00 0.37 -0.02 22 0 203 0
29APR25 33.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 252 0
29APR25 34.00 C 0.19 0.19 0.19 0.08 -0.01 22 20 0 -20
29APR25 35.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 0.02 0.00 23 0 36 0
29APR25 37.00 C 0.03 0.03 0.03 0.01 0.00 24 20 20 +20
29APR25 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 12.49 0.00 0 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 12.00 0.00 41 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 11.50 0.00 31 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 11.00 -0.01 0 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 10.51 0.00 33 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 9.52 0.00 32 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 8.52 -0.01 0 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 7.53 -0.01 0 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 6.54 -0.01 18 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 5.57 0.00 22 0 120 0
29MAY25 26.00 C 0.00 0.00 0.00 4.61 -0.01 22 0 230 0
29MAY25 27.00 C 0.00 0.00 0.00 3.59 -0.04 15 0 569 0
29MAY25 28.00 C 0.00 0.00 0.00 2.77 -0.02 19 0 180 0
29MAY25 29.00 C 0.00 0.00 0.00 2.05 -0.03 20 0 308 0
29MAY25 30.00 C 0.00 0.00 0.00 1.45 -0.03 21 0 186 0
29MAY25 31.00 C 0.00 0.00 0.00 0.97 -0.04 21 0 134 0
29MAY25 32.00 C 0.00 0.00 0.00 0.63 -0.05 21 0 300 0
29MAY25 33.00 C 0.00 0.00 0.00 0.40 -0.03 22 0 60 0
29MAY25 34.00 C 0.00 0.00 0.00 0.23 -0.03 22 0 92 0
29MAY25 35.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 14.03 0.00 0 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 13.54 0.00 38 0 26 0
27JUN25 17.50 C 0.00 0.00 0.00 13.04 -0.01 0 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 12.55 0.00 33 0 52 0
27JUN25 18.50 C 0.00 0.00 0.00 12.05 -0.01 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 11.56 0.00 27 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 11.07 0.00 32 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 10.57 0.00 0 0 20 0
27JUN25 21.00 C 0.00 0.00 0.00 9.58 0.00 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 8.59 -0.01 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 7.61 0.00 21 0 5 0
27JUN25 24.00 C 0.00 0.00 0.00 6.63 0.00 21 0 132 0
27JUN25 25.00 C 0.00 0.00 0.00 5.67 0.00 21 0 40 0
27JUN25 26.00 C 0.00 0.00 0.00 4.73 0.00 21 0 5 0
27JUN25 27.00 C 0.00 0.00 0.00 3.73 -0.07 16 0 566 0
27JUN25 28.00 C 0.00 0.00 0.00 2.94 -0.04 18 0 120 0
27JUN25 29.00 C 0.00 0.00 0.00 2.25 0.00 20 0 223 0
27JUN25 30.00 C 0.00 0.00 0.00 1.65 -0.01 20 0 383 0
27JUN25 31.00 C 0.00 0.00 0.00 1.18 0.00 20 0 614 0
27JUN25 32.00 C 0.00 0.00 0.00 0.80 -0.01 20 0 94 0
27JUN25 33.00 C 0.00 0.00 0.00 0.53 -0.03 20 0 15 0
27JUN25 34.00 C 0.00 0.00 0.00 0.36 0.00 21 0 104 0
27JUN25 35.00 C 0.00 0.00 0.00 0.22 0.00 21 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.08 0.00 21 0 7 0
27JUN25 38.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 13.55 0.00 39 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 13.05 0.00 0 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 12.56 0.00 34 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 12.06 0.00 0 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 11.57 0.00 29 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 11.07 -0.01 0 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 10.58 0.00 0 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 9.59 0.00 0 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 8.60 -0.01 0 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 7.62 0.00 21 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 6.65 0.00 21 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 5.70 +0.01 21 0 362 0
29SEP25 26.00 C 0.00 0.00 0.00 4.79 +0.02 21 0 4 0
29SEP25 27.00 C 0.00 0.00 0.00 3.93 +0.01 21 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 3.16 +0.03 21 0 40 0
29SEP25 29.00 C 0.00 0.00 0.00 2.48 +0.03 21 0 3 0
29SEP25 30.00 C 0.00 0.00 0.00 1.85 -0.02 20 0 99 0
29SEP25 31.00 C 0.00 0.00 0.00 1.44 +0.04 21 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 1.06 +0.03 21 0 14 0
29SEP25 33.00 C 0.00 0.00 0.00 0.78 +0.03 21 0 3 0
29SEP25 34.00 C 0.00 0.00 0.00 0.56 +0.03 21 0 3 0
29SEP25 35.00 C 0.00 0.00 0.00 0.38 +0.01 21 0 1 0
29SEP25 36.00 C 0.00 0.00 0.00 0.28 +0.02 21 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.05 0.00 32 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.56 0.00 33 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.06 -0.01 28 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.57 0.00 30 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.07 -0.01 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.58 0.00 26 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.59 -0.01 23 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.60 -0.01 19 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.62 -0.01 20 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.66 -0.01 20 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.72 -0.03 20 0 72 0
30DEC25 26.00 C 0.00 0.00 0.00 4.84 -0.04 20 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 4.03 -0.05 20 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 3.31 -0.06 20 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 2.68 -0.07 20 0 22 0
30DEC25 30.00 C 0.00 0.00 0.00 2.09 -0.14 19 0 100 0
30DEC25 31.00 C 0.00 0.00 0.00 1.72 -0.07 20 0 26 0
30DEC25 32.00 C 0.00 0.00 0.00 1.36 -0.06 20 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 1.06 -0.06 20 0 3 0
30DEC25 34.00 C 0.00 0.00 0.00 0.82 -0.06 20 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.61 -0.07 20 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.48 -0.04 20 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.36 -0.04 20 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.27 -0.03 20 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.20 -0.03 20 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.57 0.00 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.07 -0.01 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.58 0.00 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.59 -0.01 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.61 -0.01 19 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.65 -0.01 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.71 -0.02 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.83 -0.03 20 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.01 -0.05 20 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 4.28 -0.05 20 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.62 -0.06 20 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.04 -0.07 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.55 -0.08 20 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.12 -0.08 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 1.75 -0.07 20 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 1.43 -0.07 20 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 1.17 -0.06 20 0 4 0
30MAR26 35.00 C 0.00 0.00 0.00 0.94 -0.06 20 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.75 -0.06 20 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.60 -0.06 20 0 3 0
30MAR26 38.00 C 0.00 0.00 0.00 0.48 -0.04 20 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.37 -0.05 20 0 0 0
TOTAL CALL 226 18,138 +82
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 160 0 52 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 153 0 22 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 146 0 3 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 139 0 40 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 133 0 7 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 25 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 115 0 54 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 109 0 63 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 51 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 356 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 179 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 327 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 723 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 388 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 729 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,052 0
28MAR25 28.00 P 0.02 0.02 0.02 0.03 +0.01 30 12 277 +12
28MAR25 29.00 P 0.11 0.11 0.11 0.12 0.00 28 3 504 0
28MAR25 30.00 P 0.39 0.48 0.39 0.42 +0.02 29 104 549 +100
28MAR25 31.00 P 1.04 1.12 0.99 0.98 +0.02 30 126 136 +126
28MAR25 32.00 P 0.00 0.00 0.00 1.78 +0.01 33 0 15 0
28MAR25 33.00 P 0.00 0.00 0.00 2.74 +0.04 40 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 4.65 0.00 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 5.65 0.00 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 6.65 0.00 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 7.65 0.00 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 8.65 0.00 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 153 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 580 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 728 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 818 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 544 0
29APR25 27.00 P 0.00 0.00 0.00 0.05 0.00 22 0 163 0
29APR25 28.00 P 0.11 0.11 0.11 0.13 -0.01 21 30 192 +30
29APR25 29.00 P 0.31 0.35 0.31 0.33 -0.01 21 95 292 +95
29APR25 30.00 P 0.71 0.71 0.71 0.70 -0.01 22 15 132 +14
29APR25 31.00 P 0.00 0.00 0.00 1.24 -0.02 22 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 1.95 -0.02 23 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 2.81 -0.01 25 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 3.66 0.00 22 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 4.65 0.00 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 5.65 0.00 0 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 6.65 0.00 0 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 7.65 0.00 0 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 8.65 0.00 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29MAY25 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29MAY25 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 125 0
29MAY25 25.00 P 0.03 0.03 0.03 0.02 -0.01 22 15 495 0
29MAY25 26.00 P 0.00 0.00 0.00 0.06 0.00 22 0 636 0
29MAY25 27.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 381 0
29MAY25 28.00 P 0.00 0.00 0.00 0.28 -0.02 21 0 110 0
29MAY25 29.00 P 0.00 0.00 0.00 0.53 -0.03 21 0 118 0
29MAY25 30.00 P 0.00 0.00 0.00 0.95 +0.02 22 0 78 0
29MAY25 31.00 P 0.00 0.00 0.00 1.48 -0.03 22 0 49 0
29MAY25 32.00 P 0.00 0.00 0.00 2.15 -0.03 23 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 2.94 -0.02 24 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 3.72 -0.01 22 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 4.66 0.00 22 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 5.65 0.00 0 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 6.65 0.00 0 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 7.65 0.00 0 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 8.65 0.00 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 58 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 113 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 270 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 74 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 259 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 512 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 173 0
27JUN25 25.00 P 0.00 0.00 0.00 0.05 0.00 22 0 184 0
27JUN25 26.00 P 0.00 0.00 0.00 0.10 0.00 21 0 106 0
27JUN25 27.00 P 0.00 0.00 0.00 0.21 0.00 21 0 46 0
27JUN25 28.00 P 0.38 0.38 0.38 0.40 0.00 21 6 119 +6
27JUN25 29.00 P 0.00 0.00 0.00 0.68 0.00 21 0 108 0
27JUN25 30.00 P 0.00 0.00 0.00 1.08 0.00 21 0 250 0
27JUN25 31.00 P 0.00 0.00 0.00 1.60 0.00 21 0 300 0
27JUN25 32.00 P 0.00 0.00 0.00 2.26 0.00 22 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 3.02 0.00 23 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 3.76 0.00 21 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 4.68 0.00 21 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 5.65 0.00 0 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 6.65 0.00 0 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 7.65 0.00 0 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 8.65 0.00 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 140 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 111 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 63 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 49 0
29SEP25 21.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 8 0
29SEP25 23.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 18 0
29SEP25 24.00 P 0.00 0.00 0.00 0.17 +0.01 21 0 16 0
29SEP25 25.00 P 0.00 0.00 0.00 0.31 +0.02 21 0 6 0
29SEP25 26.00 P 0.00 0.00 0.00 0.52 +0.04 21 0 8 0
29SEP25 27.00 P 0.00 0.00 0.00 0.77 +0.03 21 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 1.11 +0.03 21 0 113 0
29SEP25 29.00 P 0.00 0.00 0.00 1.55 +0.04 21 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 2.14 +0.10 22 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 2.69 +0.04 21 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 3.38 +0.04 21 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 4.13 +0.03 21 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 4.95 +0.03 21 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 5.81 +0.02 21 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 6.71 +0.02 21 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 7.64 +0.02 21 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 8.58 +0.01 21 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 9.54 +0.01 21 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 129 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.02 0.00 20 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 42 0
30DEC25 23.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 31 0
30DEC25 24.00 P 0.00 0.00 0.00 0.26 -0.04 20 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.42 -0.04 20 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.65 -0.03 20 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.92 -0.05 20 0 100 0
30DEC25 28.00 P 0.00 0.00 0.00 1.28 -0.06 20 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.72 -0.06 20 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 2.31 +0.01 21 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.84 -0.06 20 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.51 -0.06 20 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.25 -0.05 20 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.04 -0.04 20 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.88 -0.03 20 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.76 -0.03 20 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.67 -0.02 20 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.61 -0.01 20 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.56 0.00 20 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.24 -0.03 20 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.38 -0.04 20 0 42 0
30MAR26 25.00 P 0.59 0.61 0.59 0.57 -0.04 20 70 170 +70
30MAR26 26.00 P 0.00 0.00 0.00 0.81 -0.05 20 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.11 -0.06 20 0 37 0
30MAR26 28.00 P 0.00 0.00 0.00 1.53 -0.02 21 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 1.92 -0.07 20 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.44 -0.07 20 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.03 -0.07 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.68 -0.06 20 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.39 -0.06 20 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.16 -0.05 20 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.98 -0.04 20 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.83 -0.04 20 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.73 -0.03 20 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.64 -0.03 20 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.58 -0.02 20 0 0 0
TOTAL PUT 476 15,718 +453
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$ 9.15
28MAR25 4.90 C 0.00 0.00 0.00 4.26 -0.24 157 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 4.16 -0.24 151 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 3.91 -0.24 139 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 3.66 -0.24 127 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 3.41 -0.24 116 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 3.16 -0.24 106 0 21 0
28MAR25 6.25 C 0.00 0.00 0.00 2.91 -0.24 95 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 2.66 -0.24 85 0 1 0
28MAR25 6.75 C 0.00 0.00 0.00 2.41 -0.24 76 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 2.16 -0.24 67 0 45 0
28MAR25 7.25 C 0.00 0.00 0.00 1.91 -0.24 58 0 159 0
28MAR25 7.50 C 0.00 0.00 0.00 1.66 -0.24 49 0 291 0
28MAR25 7.75 C 0.00 0.00 0.00 1.41 -0.24 41 0 116 0
28MAR25 8.00 C 0.00 0.00 0.00 1.17 -0.24 47 0 223 0
28MAR25 8.25 C 0.00 0.00 0.00 0.92 -0.25 38 0 124 0
28MAR25 8.50 C 0.00 0.00 0.00 0.71 -0.20 43 0 282 0
28MAR25 8.75 C 0.00 0.00 0.00 0.50 -0.21 40 0 152 0
28MAR25 9.00 C 0.38 0.38 0.38 0.34 -0.18 42 7 311 0
28MAR25 9.25 C 0.22 0.22 0.22 0.22 -0.15 43 3 238 0
28MAR25 9.50 C 0.16 0.16 0.16 0.14 -0.12 45 5 339 0
28MAR25 9.75 C 0.15 0.15 0.09 0.08 -0.08 45 62 356 +60
28MAR25 10.00 C 0.08 0.08 0.07 0.04 -0.07 44 80 180 +18
28MAR25 10.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 70 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 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 0.00 115 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 131 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 145 0 20 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 151 0 30 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 158 0 2 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 4.27 -0.24 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 4.17 -0.24 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 3.92 -0.24 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 3.68 -0.24 64 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 3.43 -0.24 57 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 3.18 -0.24 49 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 2.93 -0.24 42 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 2.68 -0.24 30 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.43 -0.24 0 0 200 0
29APR25 7.00 C 0.00 0.00 0.00 2.19 -0.24 39 0 380 0
29APR25 7.25 C 0.00 0.00 0.00 1.94 -0.24 33 0 300 0
29APR25 7.50 C 1.70 1.70 1.70 1.71 -0.23 37 30 221 0
29APR25 7.75 C 0.00 0.00 0.00 1.48 -0.22 37 0 61 0
29APR25 8.00 C 0.00 0.00 0.00 1.26 -0.21 37 0 118 0
29APR25 8.25 C 0.00 0.00 0.00 1.03 -0.23 33 0 75 0
29APR25 8.50 C 0.00 0.00 0.00 0.84 -0.21 34 0 45 0
29APR25 8.75 C 0.00 0.00 0.00 0.69 -0.16 36 0 43 0
29APR25 9.00 C 0.57 0.57 0.54 0.54 -0.16 35 41 89 -6
29APR25 9.25 C 0.50 0.50 0.46 0.42 -0.15 36 29 46 -25
29APR25 9.50 C 0.00 0.00 0.00 0.33 -0.10 37 0 105 0
29APR25 9.75 C 0.26 0.26 0.25 0.25 -0.09 37 61 77 -30
29APR25 10.00 C 0.19 0.21 0.19 0.18 -0.08 37 57 71 -8
29APR25 10.50 C 0.00 0.00 0.00 0.09 -0.05 36 0 58 0
29APR25 11.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 30 0
29APR25 11.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29APR25 13.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29MAY25 4.90 C 0.00 0.00 0.00 4.28 -0.25 0 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 4.19 -0.24 64 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 3.94 -0.24 56 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 3.69 -0.24 46 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 3.44 -0.24 0 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 3.19 -0.24 0 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 2.95 -0.24 43 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 2.70 -0.24 37 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.46 -0.23 40 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 2.21 -0.24 35 0 39 0
29MAY25 7.25 C 0.00 0.00 0.00 1.98 -0.23 37 0 229 0
29MAY25 7.50 C 0.00 0.00 0.00 1.75 -0.23 37 0 34 0
29MAY25 7.75 C 0.00 0.00 0.00 1.53 -0.23 37 0 15 0
29MAY25 8.00 C 0.00 0.00 0.00 1.32 -0.22 36 0 401 0
29MAY25 8.25 C 0.00 0.00 0.00 1.11 -0.23 35 0 510 0
29MAY25 8.50 C 0.00 0.00 0.00 0.94 -0.19 36 0 117 0
29MAY25 8.75 C 0.00 0.00 0.00 0.78 -0.18 36 0 34 0
29MAY25 9.00 C 0.62 0.62 0.62 0.65 -0.15 36 6 232 0
29MAY25 9.25 C 0.00 0.00 0.00 0.52 -0.15 36 0 199 0
29MAY25 9.50 C 0.00 0.00 0.00 0.42 -0.13 36 0 94 0
29MAY25 9.75 C 0.00 0.00 0.00 0.34 -0.12 37 0 48 0
29MAY25 10.00 C 0.30 0.30 0.30 0.27 -0.10 37 50 110 +42
29MAY25 10.50 C 0.00 0.00 0.00 0.16 -0.08 37 0 55 0
29MAY25 11.00 C 0.00 0.00 0.00 0.09 -0.06 37 0 54 0
29MAY25 11.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29MAY25 13.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
27JUN25 4.90 C 0.00 0.00 0.00 4.28 -0.25 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 4.19 -0.24 61 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 3.94 -0.24 54 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 3.69 -0.24 45 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.44 -0.24 0 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 3.19 -0.24 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.95 -0.24 42 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 2.70 -0.24 36 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.46 -0.23 38 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 2.22 -0.23 37 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.99 -0.23 38 0 1 0
27JUN25 7.50 C 0.00 0.00 0.00 1.76 -0.23 37 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 1.55 -0.21 37 0 1 0
27JUN25 8.00 C 0.00 0.00 0.00 1.35 -0.20 37 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 1.13 -0.22 34 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.97 -0.19 35 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.82 -0.17 36 0 0 0
27JUN25 9.00 C 0.71 0.72 0.71 0.70 -0.13 37 52 55 +52
27JUN25 9.25 C 0.00 0.00 0.00 0.57 -0.14 36 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.47 -0.12 36 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 0.39 -0.11 37 0 38 0
27JUN25 10.00 C 0.00 0.00 0.00 0.33 -0.09 37 0 13 0
27JUN25 10.50 C 0.00 0.00 0.00 0.22 -0.06 38 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.14 -0.05 38 0 10 0
27JUN25 11.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 6 0
27JUN25 12.00 C 0.00 0.00 0.00 0.06 -0.02 38 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 -0.01 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 4.28 -0.25 0 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 4.19 -0.24 53 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 3.94 -0.24 47 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 3.69 -0.24 40 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.44 -0.24 0 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 3.19 -0.24 0 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.95 -0.24 36 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.71 -0.23 36 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.47 -0.23 35 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.24 -0.23 35 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 2.02 -0.22 35 0 21 0
29SEP25 7.50 C 0.00 0.00 0.00 1.82 -0.21 36 0 5 0
29SEP25 7.75 C 0.00 0.00 0.00 1.62 -0.20 35 0 10 0
29SEP25 8.00 C 0.00 0.00 0.00 1.45 -0.18 36 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 1.28 -0.18 35 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 1.14 -0.16 35 0 2 0
29SEP25 8.75 C 0.00 0.00 0.00 1.00 -0.16 35 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.87 -0.15 35 0 1 0
29SEP25 9.25 C 0.00 0.00 0.00 0.78 -0.12 35 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.68 -0.12 35 0 240 0
29SEP25 9.75 C 0.00 0.00 0.00 0.60 -0.10 35 0 4 0
29SEP25 10.00 C 0.00 0.00 0.00 0.52 -0.10 35 0 22 0
29SEP25 10.50 C 0.45 0.45 0.45 0.40 -0.07 35 30 30 +30
29SEP25 11.00 C 0.00 0.00 0.00 0.30 -0.06 35 0 4 0
29SEP25 11.50 C 0.00 0.00 0.00 0.23 -0.04 36 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 2 0
29SEP25 12.50 C 0.00 0.00 0.00 0.12 -0.04 35 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 4 0
29SEP25 13.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 5 0
29SEP25 14.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.28 -0.25 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.19 -0.24 47 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.94 -0.24 42 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.69 -0.24 37 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.44 -0.24 30 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.20 -0.24 35 0 30 0
30DEC25 6.25 C 0.00 0.00 0.00 2.96 -0.23 35 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.73 -0.23 35 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.51 -0.22 35 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.30 -0.21 35 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.10 -0.21 35 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 1.92 -0.20 35 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 1.76 -0.18 35 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.60 -0.17 35 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.46 -0.16 35 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.33 -0.15 35 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.20 -0.15 35 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.08 -0.15 35 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 0.99 -0.13 35 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.90 -0.11 35 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.81 -0.11 35 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.73 -0.11 35 0 45 0
30DEC25 10.50 C 0.00 0.00 0.00 0.59 -0.10 35 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.48 -0.08 35 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.39 -0.06 35 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.31 -0.06 35 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.25 -0.04 35 0 4 0
30DEC25 13.00 C 0.00 0.00 0.00 0.20 - 35 0 0 -
30DEC25 13.50 C 0.00 0.00 0.00 0.16 - 35 0 0 -
30MAR26 6.00 C 0.00 0.00 0.00 3.22 -0.23 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.00 -0.22 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.78 -0.22 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.59 -0.21 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.40 -0.21 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.23 -0.19 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.06 -0.20 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.92 -0.17 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.77 -0.18 35 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.64 -0.16 35 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.52 -0.16 35 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.40 -0.15 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.28 -0.15 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.19 -0.13 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.10 -0.12 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.01 -0.12 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.92 -0.12 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.78 -0.10 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.66 -0.09 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.55 -0.08 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.46 -0.07 35 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 0.38 -0.07 35 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.32 - 35 0 0 -
30MAR26 13.50 C 0.00 0.00 0.00 0.26 - 35 0 0 -
TOTAL CALL 513 7,790 +133
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 144 0 50 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 133 0 3 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 122 0 48 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 112 0 85 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 102 0 314 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 258 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 227 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 219 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 413 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 389 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 216 0
28MAR25 8.25 P 0.00 0.00 0.00 0.02 0.00 43 0 190 0
28MAR25 8.50 P 0.00 0.00 0.00 0.05 +0.02 43 0 88 0
28MAR25 8.75 P 0.00 0.00 0.00 0.10 +0.03 42 0 327 0
28MAR25 9.00 P 0.12 0.19 0.12 0.20 +0.06 45 44 158 +44
28MAR25 9.25 P 0.30 0.30 0.29 0.32 +0.09 44 31 32 +26
28MAR25 9.50 P 0.00 0.00 0.00 0.49 +0.13 46 0 100 0
28MAR25 9.75 P 0.00 0.00 0.00 0.69 +0.16 49 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.88 +0.16 43 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 1.35 +0.22 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 1.85 +0.24 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 2.35 +0.24 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 2.85 +0.24 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 3.35 +0.24 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 3.85 +0.24 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 4.35 +0.24 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 4.85 +0.24 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 5.35 +0.24 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 5.85 +0.24 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 6.35 +0.24 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 6.85 +0.24 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 7.35 +0.24 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 7.85 +0.24 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 8.35 +0.24 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 8.85 +0.24 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 192 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 195 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 342 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 381 0
29APR25 7.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 125 0
29APR25 7.75 P 0.00 0.00 0.00 0.04 +0.02 36 0 215 0
29APR25 8.00 P 0.00 0.00 0.00 0.07 +0.03 36 0 86 0
29APR25 8.25 P 0.09 0.09 0.09 0.11 +0.04 36 10 93 +10
29APR25 8.50 P 0.16 0.16 0.16 0.17 +0.04 36 12 43 +3
29APR25 8.75 P 0.00 0.00 0.00 0.25 +0.05 35 0 52 0
29APR25 9.00 P 0.00 0.00 0.00 0.36 +0.08 36 0 68 0
29APR25 9.25 P 0.00 0.00 0.00 0.50 +0.11 37 0 3 0
29APR25 9.50 P 0.00 0.00 0.00 0.65 +0.13 37 0 1 0
29APR25 9.75 P 0.00 0.00 0.00 0.83 +0.18 38 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.99 +0.14 36 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 1.41 +0.20 37 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 1.87 +0.23 38 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 2.35 +0.23 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 2.85 +0.24 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.35 +0.24 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 3.85 - 0 0 0 -
29APR25 13.50 P 0.00 0.00 0.00 4.35 - 0 0 0 -
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29MAY25 6.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 41 0
29MAY25 6.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 149 0
29MAY25 7.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 46 0
29MAY25 7.25 P 0.00 0.00 0.00 0.08 +0.01 37 0 203 0
29MAY25 7.50 P 0.00 0.00 0.00 0.12 +0.02 37 0 200 0
29MAY25 7.75 P 0.00 0.00 0.00 0.17 +0.03 36 0 303 0
29MAY25 8.00 P 0.23 0.24 0.23 0.24 +0.04 36 10 571 +3
29MAY25 8.25 P 0.28 0.28 0.28 0.33 +0.05 36 5 547 +5
29MAY25 8.50 P 0.37 0.44 0.37 0.44 +0.07 37 33 133 +3
29MAY25 8.75 P 0.49 0.53 0.49 0.56 +0.08 37 90 90 +90
29MAY25 9.00 P 0.70 0.70 0.70 0.71 +0.10 38 6 111 +6
29MAY25 9.25 P 0.00 0.00 0.00 0.87 +0.12 38 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.05 +0.13 39 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.24 +0.14 39 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.40 +0.13 37 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 1.82 +0.18 36 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.27 +0.20 37 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 2.74 +0.22 37 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 3.22 +0.23 37 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 3.71 +0.24 38 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 4.20 - 38 0 0 -
29MAY25 13.50 P 0.00 0.00 0.00 4.69 - 0 0 0 -
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 480 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 561 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
27JUN25 6.25 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 25 0
27JUN25 6.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 10 0
27JUN25 7.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 46 0
27JUN25 7.25 P 0.00 0.00 0.00 0.13 +0.03 37 0 56 0
27JUN25 7.50 P 0.00 0.00 0.00 0.18 +0.04 36 0 46 0
27JUN25 7.75 P 0.22 0.23 0.22 0.24 +0.04 36 19 34 +18
27JUN25 8.00 P 0.00 0.00 0.00 0.32 +0.05 36 0 53 0
27JUN25 8.25 P 0.00 0.00 0.00 0.41 +0.06 36 0 3 0
27JUN25 8.50 P 0.00 0.00 0.00 0.52 +0.07 36 0 15 0
27JUN25 8.75 P 0.00 0.00 0.00 0.65 +0.10 36 0 29 0
27JUN25 9.00 P 0.00 0.00 0.00 0.79 +0.11 37 0 63 0
27JUN25 9.25 P 0.00 0.00 0.00 0.97 +0.15 38 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.12 +0.13 37 0 22 0
27JUN25 9.75 P 0.00 0.00 0.00 1.31 +0.14 38 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.48 +0.15 37 0 22 0
27JUN25 10.50 P 0.00 0.00 0.00 1.89 +0.19 37 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 2.32 +0.20 37 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 2.77 +0.21 37 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.24 +0.22 37 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 3.72 +0.23 37 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 4.21 +0.24 38 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 4.70 +0.24 38 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.19 +0.24 36 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 5.69 +0.24 42 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.18 +0.24 36 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 6.68 +0.24 44 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 0.01 0.00 34 0 40 0
29SEP25 5.50 P 0.00 0.00 0.00 0.02 0.00 35 0 1 0
29SEP25 5.75 P 0.00 0.00 0.00 0.04 +0.01 36 0 10 0
29SEP25 6.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 27 0
29SEP25 6.25 P 0.00 0.00 0.00 0.08 +0.02 35 0 43 0
29SEP25 6.50 P 0.00 0.00 0.00 0.11 +0.02 35 0 30 0
29SEP25 6.75 P 0.00 0.00 0.00 0.15 +0.03 35 0 15 0
29SEP25 7.00 P 0.19 0.19 0.19 0.20 +0.03 35 5 20 +5
29SEP25 7.25 P 0.00 0.00 0.00 0.26 +0.05 35 0 4 0
29SEP25 7.50 P 0.00 0.00 0.00 0.34 +0.06 36 0 9 0
29SEP25 7.75 P 0.00 0.00 0.00 0.41 +0.06 35 0 3 0
29SEP25 8.00 P 0.43 0.43 0.43 0.50 +0.07 35 6 18 +6
29SEP25 8.25 P 0.00 0.00 0.00 0.60 +0.07 35 0 10 0
29SEP25 8.50 P 0.00 0.00 0.00 0.72 +0.09 35 0 2 0
29SEP25 8.75 P 0.00 0.00 0.00 0.85 +0.10 36 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.00 +0.13 36 0 1 0
29SEP25 9.25 P 0.00 0.00 0.00 1.13 +0.11 35 0 1 0
29SEP25 9.50 P 0.00 0.00 0.00 1.29 +0.13 35 0 89 0
29SEP25 9.75 P 0.00 0.00 0.00 1.46 +0.14 35 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 1.64 +0.16 35 0 15 0
29SEP25 10.50 P 0.00 0.00 0.00 2.02 +0.18 36 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.42 +0.18 35 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 2.85 +0.20 35 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 3.30 +0.21 35 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 3.76 +0.21 35 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 4.24 +0.23 36 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 4.72 +0.23 36 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 5.20 +0.23 35 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 5.69 +0.23 34 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.18 +0.23 32 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 6.68 +0.24 37 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.02 +0.01 35 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 +0.01 36 0 10 0
30DEC25 5.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.19 +0.03 35 0 42 0
30DEC25 6.75 P 0.00 0.00 0.00 0.24 +0.03 35 0 8 0
30DEC25 7.00 P 0.00 0.00 0.00 0.30 +0.04 35 0 55 0
30DEC25 7.25 P 0.00 0.00 0.00 0.37 +0.05 35 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 0.45 +0.06 35 0 1 0
30DEC25 7.75 P 0.00 0.00 0.00 0.54 +0.07 35 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.64 +0.08 35 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.75 +0.09 35 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.87 +0.10 35 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.99 +0.10 35 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.15 +0.13 36 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.28 +0.11 35 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.44 +0.14 35 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.60 +0.14 35 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.77 +0.15 35 0 5 0
30DEC25 10.50 P 0.00 0.00 0.00 2.13 +0.16 35 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.52 +0.17 35 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.94 +0.19 35 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.37 +0.20 35 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.82 +0.21 35 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.28 - 35 0 0 -
30DEC25 13.50 P 0.00 0.00 0.00 4.75 - 36 0 0 -
30MAR26 6.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.21 +0.03 35 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.26 +0.03 35 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.33 +0.04 35 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.39 +0.04 35 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.47 +0.05 35 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.56 +0.06 35 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.65 +0.06 35 0 0 0
30MAR26 8.00 P 0.77 0.77 0.77 0.76 +0.07 35 5 6 +5
30MAR26 8.25 P 0.00 0.00 0.00 0.87 +0.08 35 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.99 +0.09 35 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 1.12 +0.09 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.27 +0.12 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.40 +0.10 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.56 +0.12 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.72 +0.13 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.88 +0.13 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.24 +0.15 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.62 +0.17 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.02 +0.18 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.44 +0.19 35 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.87 +0.19 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.32 - 35 0 0 -
30MAR26 13.50 P 0.00 0.00 0.00 4.78 - 35 0 0 -
TOTAL PUT 276 10,889 +224
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$ 401.40
21MAR25 280.00 C 0.00 0.00 0.00 121.49 +15.77 0 0 0 0
21MAR25 285.00 C 0.00 0.00 0.00 116.49 +15.76 0 0 0 0
21MAR25 290.00 C 0.00 0.00 0.00 111.50 +15.77 109 0 0 0
21MAR25 295.00 C 0.00 0.00 0.00 106.50 +15.77 100 0 0 0
21MAR25 300.00 C 0.00 0.00 0.00 101.50 +15.77 89 0 0 0
21MAR25 310.00 C 0.00 0.00 0.00 91.50 +15.76 0 0 0 0
21MAR25 320.00 C 0.00 0.00 0.00 81.51 +15.77 78 0 0 0
21MAR25 330.00 C 0.00 0.00 0.00 71.51 +15.74 62 0 1 0
21MAR25 340.00 C 0.00 0.00 0.00 61.51 +15.65 0 0 0 0
21MAR25 350.00 C 0.00 0.00 0.00 51.53 +15.37 54 0 5 0
21MAR25 360.00 C 0.00 0.00 0.00 41.59 +14.68 52 0 24 0
21MAR25 370.00 C 28.38 33.33 28.38 31.87 +13.44 53 3 133 -2
21MAR25 380.00 C 20.31 22.66 19.00 22.50 +10.76 50 8 81 -1
21MAR25 390.00 C 13.00 17.39 11.20 14.51 +7.71 51 84 124 -13
21MAR25 400.00 C 8.30 11.50 5.98 8.25 +4.47 51 243 196 +103
21MAR25 410.00 C 4.00 7.15 3.29 4.43 +2.65 54 339 131 -39
21MAR25 420.00 C 3.25 4.30 1.91 1.93 +1.18 53 118 109 +69
21MAR25 430.00 C 1.82 2.66 1.23 0.73 +0.44 53 81 84 +61
21MAR25 440.00 C 1.60 1.60 0.67 0.23 +0.13 53 43 31 +16
21MAR25 450.00 C 0.80 0.80 0.42 0.07 +0.04 53 83 65 +46
21MAR25 460.00 C 0.50 0.50 0.50 0.02 +0.01 54 6 10 +6
21MAR25 470.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21MAR25 480.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 155.00 C 0.00 0.00 0.00 246.57 +15.78 0 0 35 0
28MAR25 157.50 C 0.00 0.00 0.00 244.07 +15.78 0 0 35 0
28MAR25 160.00 C 0.00 0.00 0.00 241.58 +15.79 160 0 5 0
28MAR25 162.50 C 0.00 0.00 0.00 239.08 +15.78 147 0 0 0
28MAR25 165.00 C 0.00 0.00 0.00 236.58 +15.78 0 0 74 0
28MAR25 167.50 C 0.00 0.00 0.00 234.08 +15.78 0 0 0 0
28MAR25 170.00 C 0.00 0.00 0.00 231.59 +15.78 147 0 7 0
28MAR25 172.50 C 0.00 0.00 0.00 229.09 +15.78 130 0 0 0
28MAR25 175.00 C 0.00 0.00 0.00 226.59 +15.78 0 0 172 0
28MAR25 177.50 C 0.00 0.00 0.00 224.09 +15.78 0 0 47 0
28MAR25 180.00 C 0.00 0.00 0.00 221.60 +15.78 134 0 3 0
28MAR25 182.50 C 0.00 0.00 0.00 219.10 +15.78 0 0 45 0
28MAR25 185.00 C 0.00 0.00 0.00 216.60 +15.78 0 0 16 0
28MAR25 187.50 C 0.00 0.00 0.00 214.11 +15.78 133 0 25 0
28MAR25 190.00 C 0.00 0.00 0.00 211.61 +15.78 121 0 75 0
28MAR25 192.50 C 0.00 0.00 0.00 209.11 +15.78 0 0 30 0
28MAR25 195.00 C 0.00 0.00 0.00 206.61 +15.77 0 0 25 0
28MAR25 197.50 C 0.00 0.00 0.00 204.12 +15.78 122 0 31 0
28MAR25 200.00 C 0.00 0.00 0.00 201.62 +15.78 106 0 81 0
28MAR25 205.00 C 0.00 0.00 0.00 196.63 +15.78 119 0 83 0
28MAR25 210.00 C 0.00 0.00 0.00 191.63 +15.78 0 0 51 0
28MAR25 215.00 C 0.00 0.00 0.00 186.64 +15.78 109 0 243 0
28MAR25 220.00 C 0.00 0.00 0.00 181.64 +15.77 0 0 189 0
28MAR25 225.00 C 0.00 0.00 0.00 176.65 +15.78 100 0 218 0
28MAR25 230.00 C 0.00 0.00 0.00 171.65 +15.77 0 0 659 0
28MAR25 235.00 C 0.00 0.00 0.00 166.66 +15.78 90 0 369 0
28MAR25 240.00 C 0.00 0.00 0.00 161.66 +15.77 0 0 382 0
28MAR25 245.00 C 0.00 0.00 0.00 156.67 +15.77 80 0 214 0
28MAR25 250.00 C 0.00 0.00 0.00 151.67 +15.77 0 0 555 0
28MAR25 255.00 C 0.00 0.00 0.00 146.68 +15.77 56 0 357 0
28MAR25 260.00 C 0.00 0.00 0.00 141.69 +15.78 78 0 465 0
28MAR25 265.00 C 0.00 0.00 0.00 136.69 +15.77 0 0 457 0
28MAR25 270.00 C 0.00 0.00 0.00 131.70 +15.77 70 0 797 0
28MAR25 275.00 C 0.00 0.00 0.00 126.70 +15.77 0 0 405 0
28MAR25 280.00 C 0.00 0.00 0.00 121.71 +15.77 63 0 176 0
28MAR25 285.00 C 0.00 0.00 0.00 116.71 +15.76 0 0 181 0
28MAR25 290.00 C 0.00 0.00 0.00 111.72 +15.76 55 0 291 0
28MAR25 295.00 C 107.25 109.05 107.25 107.10 +16.12 90 50 816 +50
28MAR25 300.00 C 0.00 0.00 0.00 101.73 +15.59 47 0 546 0
28MAR25 310.00 C 88.80 92.30 88.80 91.75 +15.48 51 10 856 -10
28MAR25 320.00 C 78.80 81.20 78.80 81.79 +15.34 51 2 900 0
28MAR25 330.00 C 65.17 65.17 65.17 71.88 +15.21 51 15 617 0
28MAR25 340.00 C 63.22 63.22 63.22 62.10 +14.68 52 15 2,115 +15
28MAR25 350.00 C 50.00 52.30 49.00 52.54 +13.94 52 11 629 -5
28MAR25 360.00 C 30.00 45.90 30.00 42.86 +13.06 47 35 653 -18
28MAR25 370.00 C 33.00 36.72 31.80 35.00 +12.06 53 20 703 -9
28MAR25 380.00 C 26.00 28.71 22.00 27.72 +10.62 55 192 2,222 +80
28MAR25 390.00 C 19.95 21.69 16.80 19.80 +7.30 49 157 1,763 +80
28MAR25 400.00 C 14.00 17.00 12.10 14.36 +5.56 50 532 753 -119
28MAR25 410.00 C 10.00 12.05 8.20 10.58 +4.45 53 94 1,360 -12
28MAR25 420.00 C 7.69 9.10 5.91 7.09 +3.11 53 134 857 +11
28MAR25 430.00 C 4.97 6.60 4.10 4.57 +2.07 52 187 244 +29
28MAR25 440.00 C 3.46 4.39 2.90 2.83 +1.32 52 53 428 0
28MAR25 450.00 C 2.75 3.20 1.83 1.68 +0.79 52 46 206 +10
28MAR25 460.00 C 2.24 2.41 1.50 0.96 +0.45 52 34 217 +17
28MAR25 470.00 C 0.98 1.10 0.98 0.53 +0.25 52 6 131 0
28MAR25 480.00 C 1.17 1.17 1.17 0.28 +0.13 52 2 226 0
28MAR25 490.00 C 0.00 0.00 0.00 0.15 +0.07 52 0 244 0
28MAR25 500.00 C 0.64 0.64 0.64 0.08 +0.04 52 2 306 0
29APR25 205.00 C 0.00 0.00 0.00 197.34 +15.77 0 0 9 0
29APR25 210.00 C 0.00 0.00 0.00 192.37 +15.78 55 0 0 0
29APR25 215.00 C 0.00 0.00 0.00 187.39 +15.78 45 0 0 0
29APR25 220.00 C 0.00 0.00 0.00 182.41 +15.77 0 0 0 0
29APR25 225.00 C 0.00 0.00 0.00 177.44 +15.78 50 0 13 0
29APR25 230.00 C 0.00 0.00 0.00 172.46 +15.77 44 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 167.48 +15.77 0 0 12 0
29APR25 240.00 C 0.00 0.00 0.00 162.51 +15.77 45 0 8 0
29APR25 245.00 C 0.00 0.00 0.00 157.53 +15.76 41 0 150 0
29APR25 250.00 C 149.94 149.94 149.94 152.56 +15.76 44 13 52 -13
29APR25 255.00 C 0.00 0.00 0.00 147.59 +15.75 44 0 285 0
29APR25 260.00 C 0.00 0.00 0.00 142.62 +15.73 44 0 66 0
29APR25 265.00 C 0.00 0.00 0.00 137.65 +15.71 43 0 92 0
29APR25 270.00 C 0.00 0.00 0.00 132.69 +15.68 43 0 639 0
29APR25 275.00 C 126.44 126.44 126.44 127.74 +15.65 43 2 231 0
29APR25 280.00 C 0.00 0.00 0.00 122.80 +15.61 43 0 95 0
29APR25 285.00 C 0.00 0.00 0.00 117.88 +15.55 43 0 137 0
29APR25 290.00 C 0.00 0.00 0.00 112.97 +15.48 43 0 166 0
29APR25 295.00 C 0.00 0.00 0.00 108.08 +15.38 43 0 26 0
29APR25 300.00 C 103.70 103.70 103.00 103.23 +15.27 43 20 326 -20
29APR25 310.00 C 0.00 0.00 0.00 93.63 +14.97 43 0 262 0
29APR25 320.00 C 0.00 0.00 0.00 84.24 +14.57 43 0 242 0
29APR25 330.00 C 73.40 76.04 73.40 75.12 +14.02 43 15 230 -10
29APR25 340.00 C 66.20 66.20 66.20 66.37 +13.36 43 10 347 -10
29APR25 350.00 C 0.00 0.00 0.00 58.05 +13.93 43 0 500 0
29APR25 360.00 C 45.00 50.50 45.00 48.75 +10.75 39 29 478 -12
29APR25 370.00 C 40.50 42.50 39.32 42.71 +11.32 43 18 226 -8
29APR25 380.00 C 35.07 35.80 32.50 36.28 +9.98 43 31 493 +1
29APR25 390.00 C 29.68 30.05 26.82 29.64 +7.80 42 35 251 +5
29APR25 400.00 C 24.80 26.40 22.37 25.10 +7.32 43 321 1,122 -77
29APR25 410.00 C 20.10 23.44 18.81 20.80 +6.10 43 132 283 +26
29APR25 420.00 C 17.10 19.81 15.69 17.33 +5.69 44 23 273 -7
29APR25 430.00 C 14.81 15.33 13.44 13.90 +4.77 44 59 233 +10
29APR25 440.00 C 12.38 13.50 10.84 11.03 +3.95 44 251 617 +47
29APR25 450.00 C 9.90 11.00 9.21 8.67 +3.23 44 188 446 +134
29APR25 460.00 C 8.44 10.00 7.52 6.74 +2.61 44 551 590 +527
29APR25 470.00 C 7.76 7.76 7.38 5.20 +2.08 44 6 35 -4
29APR25 480.00 C 6.00 6.96 6.00 3.97 +1.64 44 30 66 -2
29APR25 490.00 C 6.16 6.16 4.88 3.00 +1.28 44 26 40 +9
29APR25 500.00 C 4.50 4.97 3.98 2.25 +0.98 44 22 51 +4
29MAY25 230.00 C 0.00 0.00 0.00 173.24 +15.76 43 0 0 0
29MAY25 235.00 C 0.00 0.00 0.00 168.29 +15.74 43 0 0 0
29MAY25 240.00 C 0.00 0.00 0.00 163.35 +15.73 43 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 158.41 +15.71 42 0 0 0
29MAY25 250.00 C 0.00 0.00 0.00 153.48 +15.69 42 0 15 0
29MAY25 255.00 C 0.00 0.00 0.00 148.57 +15.66 43 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 143.66 +15.62 42 0 8 0
29MAY25 265.00 C 0.00 0.00 0.00 138.78 +15.58 43 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 133.91 +15.52 42 0 14 0
29MAY25 275.00 C 0.00 0.00 0.00 129.07 +15.45 42 0 9 0
29MAY25 280.00 C 0.00 0.00 0.00 124.26 +15.37 42 0 29 0
29MAY25 285.00 C 0.00 0.00 0.00 119.49 +15.28 43 0 93 0
29MAY25 290.00 C 0.00 0.00 0.00 114.75 +15.17 43 0 60 0
29MAY25 295.00 C 0.00 0.00 0.00 110.06 +15.04 43 0 27 0
29MAY25 300.00 C 107.29 107.29 98.79 106.04 +15.50 46 41 515 -18
29MAY25 310.00 C 0.00 0.00 0.00 96.34 +14.56 43 0 50 0
29MAY25 320.00 C 87.70 87.70 87.70 87.53 +14.12 43 20 120 0
29MAY25 330.00 C 0.00 0.00 0.00 79.07 +13.62 43 0 110 0
29MAY25 340.00 C 0.00 0.00 0.00 71.00 +13.94 43 0 263 0
29MAY25 350.00 C 62.80 62.80 62.80 63.36 +12.77 43 8 163 -8
29MAY25 360.00 C 55.37 55.37 55.00 56.20 +11.85 43 15 545 -7
29MAY25 370.00 C 49.50 49.50 49.50 48.27 +10.03 40 1 151 0
29MAY25 380.00 C 42.48 42.48 38.76 42.84 +9.64 42 20 858 -19
29MAY25 390.00 C 35.00 37.12 35.00 37.30 +8.93 42 15 2,846 -1
29MAY25 400.00 C 33.30 34.00 29.55 32.43 +8.00 42 42 407 -5
29MAY25 410.00 C 27.00 28.20 26.00 28.00 +6.84 42 18 239 +6
29MAY25 420.00 C 24.38 24.38 24.38 24.38 +6.60 43 2 310 0
29MAY25 430.00 C 0.00 0.00 0.00 21.12 +6.26 43 0 110 0
29MAY25 440.00 C 18.98 19.50 18.98 17.87 +5.52 43 3 132 +1
29MAY25 450.00 C 0.00 0.00 0.00 15.05 +4.85 43 0 1,442 0
29MAY25 460.00 C 13.20 14.47 13.20 12.60 +4.21 43 50 96 -3
29MAY25 470.00 C 11.65 12.74 11.65 10.51 +3.65 43 77 125 +53
29MAY25 480.00 C 11.83 11.83 10.29 8.72 +3.13 43 39 135 +39
29MAY25 490.00 C 10.50 10.50 10.05 7.20 +2.67 43 6 147 0
29MAY25 500.00 C 8.76 9.01 8.76 5.92 +2.26 43 49 68 +45
27JUN25 155.00 C 0.00 0.00 0.00 247.84 +15.79 53 0 0 0
27JUN25 157.50 C 0.00 0.00 0.00 245.36 +15.78 0 0 0 0
27JUN25 160.00 C 0.00 0.00 0.00 242.88 +15.78 0 0 0 0
27JUN25 162.50 C 0.00 0.00 0.00 240.41 +15.79 51 0 0 0
27JUN25 165.00 C 0.00 0.00 0.00 237.93 +15.78 0 0 0 0
27JUN25 167.50 C 0.00 0.00 0.00 235.45 +15.78 0 0 0 0
27JUN25 170.00 C 0.00 0.00 0.00 232.98 +15.79 49 0 0 0
27JUN25 172.50 C 0.00 0.00 0.00 230.50 +15.78 0 0 0 0
27JUN25 175.00 C 0.00 0.00 0.00 228.02 +15.78 0 0 0 0
27JUN25 177.50 C 0.00 0.00 0.00 225.55 +15.79 48 0 0 0
27JUN25 180.00 C 0.00 0.00 0.00 223.07 +15.78 38 0 0 0
27JUN25 182.50 C 0.00 0.00 0.00 220.59 +15.78 0 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 218.12 +15.78 45 0 0 0
27JUN25 187.50 C 0.00 0.00 0.00 215.64 +15.78 40 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 213.16 +15.78 0 0 0 0
27JUN25 192.50 C 0.00 0.00 0.00 210.69 +15.78 43 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 208.21 +15.78 39 0 2 0
27JUN25 197.50 C 0.00 0.00 0.00 205.74 +15.78 44 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 203.26 +15.78 42 0 36 0
27JUN25 205.00 C 0.00 0.00 0.00 198.31 +15.77 42 0 0 0
27JUN25 210.00 C 0.00 0.00 0.00 193.36 +15.77 41 0 0 0
27JUN25 215.00 C 0.00 0.00 0.00 188.42 +15.77 43 0 21 0
27JUN25 220.00 C 0.00 0.00 0.00 183.47 +15.75 42 0 2 0
27JUN25 225.00 C 0.00 0.00 0.00 178.53 +15.74 42 0 55 0
27JUN25 230.00 C 0.00 0.00 0.00 173.60 +15.73 42 0 52 0
27JUN25 235.00 C 0.00 0.00 0.00 168.31 +14.91 0 0 669 0
27JUN25 240.00 C 0.00 0.00 0.00 163.76 +15.69 42 0 27 0
27JUN25 245.00 C 0.00 0.00 0.00 158.86 +15.66 42 0 50 0
27JUN25 250.00 C 0.00 0.00 0.00 153.97 +15.62 42 0 195 0
27JUN25 255.00 C 0.00 0.00 0.00 149.10 +15.57 42 0 105 0
27JUN25 260.00 C 0.00 0.00 0.00 144.26 +15.52 42 0 73 0
27JUN25 265.00 C 0.00 0.00 0.00 139.44 +15.46 42 0 53 0
27JUN25 270.00 C 0.00 0.00 0.00 134.65 +15.38 42 0 147 0
27JUN25 275.00 C 0.00 0.00 0.00 129.90 +15.29 42 0 156 0
27JUN25 280.00 C 0.00 0.00 0.00 125.27 +15.27 42 0 380 0
27JUN25 285.00 C 0.00 0.00 0.00 120.52 +15.07 42 0 387 0
27JUN25 290.00 C 0.00 0.00 0.00 115.43 +14.37 39 0 745 0
27JUN25 295.00 C 0.00 0.00 0.00 110.81 +14.23 40 0 742 0
27JUN25 300.00 C 0.00 0.00 0.00 106.86 +14.62 42 0 515 0
27JUN25 310.00 C 0.00 0.00 0.00 98.09 +14.26 42 0 115 0
27JUN25 320.00 C 83.85 83.85 83.85 89.29 +13.76 41 6 626 -6
27JUN25 330.00 C 0.00 0.00 0.00 81.52 +13.27 42 0 177 0
27JUN25 340.00 C 0.00 0.00 0.00 73.85 +12.73 42 0 53 0
27JUN25 350.00 C 68.00 68.00 68.00 66.50 +12.44 42 1 215 0
27JUN25 360.00 C 0.00 0.00 0.00 59.73 +11.83 42 0 219 0
27JUN25 370.00 C 0.00 0.00 0.00 52.47 +10.33 41 0 152 0
27JUN25 380.00 C 0.00 0.00 0.00 46.32 +9.13 41 0 219 0
27JUN25 390.00 C 39.78 39.78 38.22 41.45 +8.70 41 2 227 0
27JUN25 400.00 C 38.00 38.30 34.69 36.72 +7.87 42 221 365 -107
27JUN25 410.00 C 30.00 32.35 29.55 32.37 +6.91 42 16 330 0
27JUN25 420.00 C 32.88 32.88 26.00 29.01 +7.04 43 41 810 +34
27JUN25 430.00 C 23.95 26.40 23.95 25.65 +6.68 43 10 270 0
27JUN25 440.00 C 22.44 22.98 22.27 22.30 +6.08 43 101 408 +51
27JUN25 450.00 C 20.18 20.18 20.18 19.30 +5.41 43 3 161 0
27JUN25 460.00 C 18.37 18.37 17.98 16.67 +4.87 43 4 122 +1
27JUN25 470.00 C 16.88 16.88 14.90 14.35 +4.31 43 507 764 +505
27JUN25 480.00 C 14.88 14.88 14.13 12.29 +3.83 43 3 89 -2
27JUN25 490.00 C 0.00 0.00 0.00 10.54 +3.36 42 0 72 0
27JUN25 500.00 C 12.03 12.03 12.03 8.94 +2.97 42 15 199 0
29SEP25 192.50 C 0.00 0.00 0.00 210.70 +15.77 40 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 208.23 +15.76 40 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 205.77 +15.76 40 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 203.31 +15.76 40 0 0 0
29SEP25 205.00 C 0.00 0.00 0.00 198.39 +15.74 40 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 193.48 +15.71 40 0 1 0
29SEP25 215.00 C 0.00 0.00 0.00 188.60 +15.70 40 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 183.73 +15.65 40 0 1 0
29SEP25 225.00 C 0.00 0.00 0.00 178.90 +15.64 40 0 0 0
29SEP25 230.00 C 0.00 0.00 0.00 174.08 +15.57 40 0 0 0
29SEP25 235.00 C 0.00 0.00 0.00 169.30 +15.51 40 0 0 0
29SEP25 240.00 C 0.00 0.00 0.00 164.57 +15.48 40 0 9 0
29SEP25 245.00 C 0.00 0.00 0.00 159.87 +15.37 40 0 3 0
29SEP25 250.00 C 0.00 0.00 0.00 155.21 +15.29 40 0 357 0
29SEP25 255.00 C 0.00 0.00 0.00 150.63 +15.25 40 0 347 0
29SEP25 260.00 C 0.00 0.00 0.00 146.07 +15.09 40 0 54 0
29SEP25 265.00 C 0.00 0.00 0.00 141.57 +14.98 40 0 30 0
29SEP25 270.00 C 0.00 0.00 0.00 137.18 +14.94 40 0 163 0
29SEP25 275.00 C 0.00 0.00 0.00 132.80 +14.74 40 0 96 0
29SEP25 280.00 C 0.00 0.00 0.00 128.46 +14.56 40 0 284 0
29SEP25 285.00 C 0.00 0.00 0.00 124.30 +14.56 40 0 162 0
29SEP25 290.00 C 0.00 0.00 0.00 120.14 +14.33 40 0 140 0
29SEP25 295.00 C 0.00 0.00 0.00 115.99 +14.08 40 0 87 0
29SEP25 300.00 C 0.00 0.00 0.00 112.04 +14.03 40 0 32 0
29SEP25 310.00 C 0.00 0.00 0.00 104.26 +13.59 40 0 261 0
29SEP25 320.00 C 0.00 0.00 0.00 96.83 +13.35 40 0 36 0
29SEP25 330.00 C 90.00 90.00 89.32 89.65 +12.73 40 16 26 0
29SEP25 340.00 C 0.00 0.00 0.00 82.94 +12.53 40 0 30 0
29SEP25 350.00 C 0.00 0.00 0.00 75.85 +11.75 39 0 143 0
29SEP25 360.00 C 0.00 0.00 0.00 70.42 +12.20 40 0 109 0
29SEP25 370.00 C 0.00 0.00 0.00 63.88 +11.40 39 0 79 0
29SEP25 380.00 C 0.00 0.00 0.00 58.61 +10.17 39 0 233 0
29SEP25 390.00 C 49.87 49.87 49.87 53.76 +9.31 39 1 1,001 0
29SEP25 400.00 C 50.00 50.00 50.00 48.86 +8.30 39 16 508 -16
29SEP25 410.00 C 0.00 0.00 0.00 44.91 +7.93 40 0 159 0
29SEP25 420.00 C 41.20 41.95 38.80 41.16 +7.38 40 11 278 0
29SEP25 430.00 C 0.00 0.00 0.00 37.56 +7.18 40 1,000 1,775 +1,000
29SEP25 440.00 C 34.70 34.70 32.11 34.40 +6.88 40 5 388 +4
29SEP25 450.00 C 0.00 0.00 0.00 31.60 +6.94 41 0 1,240 0
29SEP25 460.00 C 0.00 0.00 0.00 28.75 +6.62 41 0 102 0
29SEP25 470.00 C 0.00 0.00 0.00 25.90 +5.99 41 0 221 0
29SEP25 480.00 C 0.00 0.00 0.00 23.38 +5.69 41 0 95 0
29SEP25 490.00 C 0.00 0.00 0.00 21.17 +5.27 40 0 78 0
29SEP25 500.00 C 22.00 22.00 22.00 18.96 +4.73 40 1 173 +1
30DEC25 190.00 C 0.00 0.00 0.00 214.08 +15.67 39 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 211.71 +15.66 39 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 209.34 +15.63 39 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 206.97 +15.60 39 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 204.62 +15.59 39 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 199.94 +15.59 39 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 195.26 +15.50 39 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 190.63 +15.46 39 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 186.04 +15.46 39 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 181.45 +15.34 39 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 176.91 +15.27 39 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 172.44 +15.27 39 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 167.98 +15.13 39 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 163.53 +14.99 39 0 0 0
30DEC25 250.00 C 154.64 154.64 154.64 159.23 +14.99 39 15 233 +15
30DEC25 255.00 C 0.00 0.00 0.00 154.92 +14.88 39 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 150.62 +14.68 39 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 146.45 +14.61 39 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 142.35 +14.61 39 0 50 0
30DEC25 275.00 C 0.00 0.00 0.00 138.25 +14.38 39 0 274 0
30DEC25 280.00 C 0.00 0.00 0.00 134.16 +14.13 39 0 344 0
30DEC25 285.00 C 0.00 0.00 0.00 130.28 +14.09 39 0 36 0
30DEC25 290.00 C 0.00 0.00 0.00 126.44 +14.09 39 0 72 0
30DEC25 295.00 C 0.00 0.00 0.00 122.59 +13.78 39 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 118.75 +13.49 39 0 62 0
30DEC25 310.00 C 0.00 0.00 0.00 111.61 +13.44 39 0 16 0
30DEC25 320.00 C 0.00 0.00 0.00 104.52 +12.80 39 0 14 0
30DEC25 330.00 C 0.00 0.00 0.00 97.93 +12.63 39 0 47 0
30DEC25 340.00 C 0.00 0.00 0.00 91.52 +12.10 39 0 315 0
30DEC25 350.00 C 0.00 0.00 0.00 85.40 +12.18 39 0 969 0
30DEC25 360.00 C 0.00 0.00 0.00 79.73 +11.88 39 0 477 0
30DEC25 370.00 C 0.00 0.00 0.00 73.59 +10.69 38 0 6 0
30DEC25 380.00 C 0.00 0.00 0.00 68.52 +10.34 38 0 20 0
30DEC25 390.00 C 64.81 64.81 64.81 63.97 +10.03 39 6 52 0
30DEC25 400.00 C 0.00 0.00 0.00 59.52 +9.47 39 0 298 0
30DEC25 410.00 C 0.00 0.00 0.00 55.00 +8.81 39 0 152 0
30DEC25 420.00 C 51.12 51.12 51.12 51.52 +8.48 39 2 117 +2
30DEC25 430.00 C 0.00 0.00 0.00 47.94 +7.82 39 0 326 0
30DEC25 440.00 C 0.00 0.00 0.00 44.63 +7.72 39 0 384 0
30DEC25 450.00 C 0.00 0.00 0.00 41.55 +7.45 39 0 104 0
30DEC25 460.00 C 0.00 0.00 0.00 38.39 +7.09 40 0 82 0
30DEC25 470.00 C 0.00 0.00 0.00 35.60 +7.09 39 0 51 0
30DEC25 480.00 C 34.20 34.20 33.80 32.81 +6.47 39 4 70 -1
30DEC25 490.00 C 0.00 0.00 0.00 30.02 +5.85 39 0 92 0
30DEC25 500.00 C 30.14 30.14 29.28 27.85 +6.49 39 30 44 +29
30MAR26 275.00 C 0.00 0.00 0.00 143.73 +14.43 38 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 139.94 +14.42 38 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 136.15 +14.13 38 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 132.36 +13.84 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 128.87 +13.85 38 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 125.38 +13.86 38 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 118.39 +13.36 38 0 4 0
30MAR26 320.00 C 0.00 0.00 0.00 111.83 +13.13 38 0 2 0
30MAR26 330.00 C 0.00 0.00 0.00 105.52 +12.92 38 0 15 0
30MAR26 340.00 C 0.00 0.00 0.00 99.24 +12.24 38 0 10 0
30MAR26 350.00 C 0.00 0.00 0.00 93.65 +13.11 38 0 19 0
30MAR26 360.00 C 0.00 0.00 0.00 88.07 +12.66 38 0 10 0
30MAR26 370.00 C 0.00 0.00 0.00 81.59 +10.67 38 0 0 0
30MAR26 380.00 C 72.84 72.84 72.84 76.61 +10.20 38 2 8 +2
30MAR26 390.00 C 0.00 0.00 0.00 72.45 +10.40 38 0 34 0
30MAR26 400.00 C 0.00 0.00 0.00 68.07 +9.84 38 0 12 0
30MAR26 410.00 C 0.00 0.00 0.00 63.95 +9.30 38 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 60.09 +8.85 38 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 56.48 +8.44 39 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 53.10 +8.06 39 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 49.94 +7.84 39 0 58 0
30MAR26 460.00 C 0.00 0.00 0.00 46.98 +7.63 39 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 44.23 +7.63 39 0 0 0
30MAR26 480.00 C 0.00 0.00 0.00 41.65 +7.80 39 0 0 0
30MAR26 490.00 C 37.72 37.72 37.72 38.93 +8.28 39 4 6 +4
TOTAL CALL 6,836 66,369 +2,564
21MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
21MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21MAR25 300.00 P 0.00 0.00 0.00 0.01 0.00 105 0 22 0
21MAR25 310.00 P 0.00 0.00 0.00 0.01 0.00 94 0 17 0
21MAR25 320.00 P 0.00 0.00 0.00 0.01 0.00 83 0 52 0
21MAR25 330.00 P 0.07 0.07 0.07 0.01 -0.02 73 2 48 0
21MAR25 340.00 P 0.11 0.16 0.05 0.01 -0.10 62 19 32 -9
21MAR25 350.00 P 0.25 0.25 0.25 0.02 -0.40 56 3 43 -2
21MAR25 360.00 P 0.40 0.56 0.24 0.08 -1.10 53 15 42 -5
21MAR25 370.00 P 0.72 1.00 0.48 0.36 -2.58 53 52 128 -1
21MAR25 380.00 P 2.37 2.80 1.15 1.23 -4.85 53 82 68 +8
21MAR25 390.00 P 5.00 6.00 2.86 3.28 -8.13 53 100 65 +25
21MAR25 400.00 P 10.00 10.00 6.50 7.20 -11.21 54 264 661 +58
21MAR25 410.00 P 16.50 16.50 13.50 13.16 -12.83 56 2 2 +2
21MAR25 420.00 P 23.00 23.00 19.70 20.98 -14.03 59 3 2 +2
21MAR25 430.00 P 0.00 0.00 0.00 30.08 -14.50 66 0 0 0
21MAR25 440.00 P 0.00 0.00 0.00 38.75 -15.67 53 0 0 0
21MAR25 450.00 P 0.00 0.00 0.00 48.61 -15.79 52 0 0 0
21MAR25 460.00 P 0.00 0.00 0.00 58.60 -15.80 0 0 0 0
21MAR25 470.00 P 0.00 0.00 0.00 68.60 -15.80 0 0 0 0
21MAR25 480.00 P 0.00 0.00 0.00 78.60 -15.80 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 0.01 0.00 177 0 60 0
28MAR25 157.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 0.01 0.00 171 0 31 0
28MAR25 162.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 0.01 0.00 166 0 456 0
28MAR25 167.50 P 0.00 0.00 0.00 0.01 0.00 163 0 111 0
28MAR25 170.00 P 0.00 0.00 0.00 0.01 0.00 160 0 673 0
28MAR25 172.50 P 0.00 0.00 0.00 0.01 0.00 158 0 20 0
28MAR25 175.00 P 0.00 0.00 0.00 0.01 0.00 155 0 48 0
28MAR25 177.50 P 0.00 0.00 0.00 0.01 0.00 153 0 70 0
28MAR25 180.00 P 0.00 0.00 0.00 0.01 0.00 150 0 64 0
28MAR25 182.50 P 0.00 0.00 0.00 0.01 0.00 148 0 87 0
28MAR25 185.00 P 0.00 0.00 0.00 0.01 0.00 145 0 497 0
28MAR25 187.50 P 0.00 0.00 0.00 0.01 0.00 143 0 143 0
28MAR25 190.00 P 0.00 0.00 0.00 0.01 0.00 141 0 206 0
28MAR25 192.50 P 0.00 0.00 0.00 0.01 0.00 138 0 103 0
28MAR25 195.00 P 0.00 0.00 0.00 0.01 0.00 136 0 244 0
28MAR25 197.50 P 0.00 0.00 0.00 0.01 0.00 134 0 179 0
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 131 0 481 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 127 0 406 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 122 0 3,612 0
28MAR25 215.00 P 0.00 0.00 0.00 0.01 0.00 118 0 547 0
28MAR25 220.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,091 0
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 110 0 916 0
28MAR25 230.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,251 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 102 0 833 0
28MAR25 240.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,181 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 94 0 434 0
28MAR25 250.00 P 0.00 0.00 0.00 0.01 0.00 91 0 809 0
28MAR25 255.00 P 0.00 0.00 0.00 0.01 0.00 87 0 616 0
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 84 0 797 0
28MAR25 265.00 P 0.04 0.04 0.04 0.01 0.00 80 5 958 0
28MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,072 0
28MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 73 0 623 0
28MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 70 0 617 0
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 67 0 416 0
28MAR25 290.00 P 0.10 0.13 0.10 0.01 0.00 64 25 530 0
28MAR25 295.00 P 0.16 0.17 0.16 0.01 -0.01 61 13 603 -9
28MAR25 300.00 P 0.16 0.20 0.16 0.01 -0.03 58 29 708 -29
28MAR25 310.00 P 0.26 0.28 0.22 0.02 -0.09 55 18 1,492 -2
28MAR25 320.00 P 0.40 0.40 0.31 0.04 -0.25 52 20 1,479 -11
28MAR25 330.00 P 0.54 0.56 0.46 0.12 -0.57 52 55 1,546 +2
28MAR25 340.00 P 0.80 0.90 0.67 0.33 -1.12 52 129 2,970 +61
28MAR25 350.00 P 1.36 1.49 1.02 0.77 -1.82 52 134 1,819 +9
28MAR25 360.00 P 2.29 2.52 1.70 1.63 -2.94 52 45 1,768 +4
28MAR25 370.00 P 3.41 4.37 2.88 3.12 -4.27 52 178 742 +75
28MAR25 380.00 P 6.20 7.25 4.73 5.43 -5.93 52 264 2,140 -18
28MAR25 390.00 P 9.04 11.00 7.60 8.72 -8.19 52 193 1,905 -3
28MAR25 400.00 P 15.00 16.20 12.00 13.31 -9.96 53 158 529 +62
28MAR25 410.00 P 0.00 0.00 0.00 19.03 -11.48 54 0 53 0
28MAR25 420.00 P 30.00 30.00 25.83 25.86 -12.01 55 12 42 +10
28MAR25 430.00 P 33.74 33.74 33.74 33.59 -12.85 56 1 13 -1
28MAR25 440.00 P 0.00 0.00 0.00 40.98 -14.52 52 0 20 0
28MAR25 450.00 P 0.00 0.00 0.00 49.90 -15.04 52 0 13 0
28MAR25 460.00 P 0.00 0.00 0.00 59.22 -15.40 52 0 6 0
28MAR25 470.00 P 0.00 0.00 0.00 68.85 -15.61 52 0 10 0
28MAR25 480.00 P 0.00 0.00 0.00 78.67 -15.73 52 0 0 0
28MAR25 490.00 P 0.00 0.00 0.00 88.60 -15.80 0 0 0 0
28MAR25 500.00 P 96.93 96.93 96.68 98.60 -15.80 0 25 25 +25
29APR25 205.00 P 0.00 0.00 0.00 0.01 0.00 62 0 757 0
29APR25 210.00 P 0.00 0.00 0.00 0.01 0.00 60 0 798 0
29APR25 215.00 P 0.04 0.04 0.04 0.01 0.00 58 15 1,160 0
29APR25 220.00 P 0.00 0.00 0.00 0.01 0.00 56 0 826 0
29APR25 225.00 P 0.00 0.00 0.00 0.01 0.00 54 0 503 0
29APR25 230.00 P 0.15 0.15 0.15 0.01 0.00 52 30 304 +30
29APR25 235.00 P 0.17 0.17 0.17 0.01 0.00 50 15 731 +15
29APR25 240.00 P 0.13 0.23 0.13 0.01 0.00 48 40 1,124 +20
29APR25 245.00 P 0.23 0.25 0.23 0.01 0.00 46 30 243 +15
29APR25 250.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 382 0
29APR25 255.00 P 0.22 0.22 0.22 0.01 -0.03 43 20 617 +20
29APR25 260.00 P 0.00 0.00 0.00 0.02 -0.04 43 0 110 0
29APR25 265.00 P 0.00 0.00 0.00 0.03 -0.06 43 0 167 0
29APR25 270.00 P 0.00 0.00 0.00 0.05 -0.08 43 0 351 0
29APR25 275.00 P 0.42 0.42 0.39 0.08 -0.11 44 22 369 +2
29APR25 280.00 P 0.00 0.00 0.00 0.11 -0.17 43 0 407 0
29APR25 285.00 P 0.00 0.00 0.00 0.16 -0.22 43 0 400 0
29APR25 290.00 P 0.77 0.77 0.65 0.23 -0.31 43 39 330 -19
29APR25 295.00 P 0.00 0.00 0.00 0.33 -0.39 43 0 174 0
29APR25 300.00 P 0.97 0.97 0.84 0.45 -0.52 43 22 542 +10
29APR25 310.00 P 1.18 1.25 1.11 0.83 -0.81 44 78 599 +25
29APR25 320.00 P 2.49 2.49 1.50 1.41 -1.08 44 32 412 +13
29APR25 330.00 P 2.50 2.60 2.22 2.29 -1.54 44 108 830 +34
29APR25 340.00 P 4.00 4.00 3.14 3.43 -2.22 43 59 554 -20
29APR25 350.00 P 5.07 5.35 4.50 4.94 -3.09 43 58 349 +28
29APR25 360.00 P 7.34 8.22 6.37 7.04 -3.99 43 106 309 +57
29APR25 370.00 P 10.50 11.49 8.98 9.73 -5.08 43 146 494 +130
29APR25 380.00 P 14.67 14.67 12.32 13.08 -6.22 43 42 236 -33
29APR25 390.00 P 19.20 19.80 16.35 17.20 -7.69 43 200 234 +49
29APR25 400.00 P 23.65 25.22 21.50 22.42 -8.45 44 416 1,141 +410
29APR25 410.00 P 31.67 31.67 27.40 28.33 -9.70 45 55 92 +25
29APR25 420.00 P 33.59 33.59 33.59 34.77 -9.27 45 1 1 +1
29APR25 430.00 P 41.00 41.00 41.00 41.64 -10.02 46 6 7 +6
29APR25 440.00 P 0.00 0.00 0.00 47.61 -12.10 43 0 17 0
29APR25 450.00 P 0.00 0.00 0.00 55.36 -12.78 43 0 0 0
29APR25 460.00 P 0.00 0.00 0.00 63.58 -13.37 43 0 2 0
29APR25 470.00 P 0.00 0.00 0.00 72.12 -13.95 43 0 0 0
29APR25 480.00 P 0.00 0.00 0.00 80.96 -14.44 43 0 12 0
29APR25 490.00 P 0.00 0.00 0.00 90.15 -14.78 43 0 0 0
29APR25 500.00 P 102.80 102.80 102.80 99.54 -15.10 43 15 15 +15
29MAY25 230.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 245 0
29MAY25 235.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 156 0
29MAY25 240.00 P 0.00 0.00 0.00 0.05 -0.05 42 0 28 0
29MAY25 245.00 P 0.00 0.00 0.00 0.08 -0.06 43 0 38 0
29MAY25 250.00 P 0.00 0.00 0.00 0.11 -0.09 42 0 48 0
29MAY25 255.00 P 0.00 0.00 0.00 0.15 -0.11 42 0 46 0
29MAY25 260.00 P 0.00 0.00 0.00 0.21 -0.15 42 0 37 0
29MAY25 265.00 P 0.00 0.00 0.00 0.28 -0.20 42 0 59 0
29MAY25 270.00 P 0.00 0.00 0.00 0.38 -0.26 42 0 106 0
29MAY25 275.00 P 0.00 0.00 0.00 0.50 -0.31 43 0 160 0
29MAY25 280.00 P 1.12 1.12 1.12 0.66 -0.40 43 2 231 0
29MAY25 285.00 P 0.00 0.00 0.00 0.83 -0.48 43 0 128 0
29MAY25 290.00 P 1.50 1.50 1.50 1.07 -0.66 43 1 201 0
29MAY25 295.00 P 0.00 0.00 0.00 1.36 -0.75 43 0 79 0
29MAY25 300.00 P 1.95 1.95 1.81 1.73 -0.80 43 11 3,520 +10
29MAY25 310.00 P 2.82 2.82 2.82 2.51 -1.13 43 18 442 -6
29MAY25 320.00 P 3.68 4.00 3.45 3.66 -1.44 43 23 223 -7
29MAY25 330.00 P 5.33 5.33 4.86 4.93 -2.09 42 6 587 0
29MAY25 340.00 P 6.88 7.30 6.39 6.78 -2.67 42 19 462 +2
29MAY25 350.00 P 8.82 9.66 8.82 9.03 -3.37 42 6 1,447 +1
29MAY25 360.00 P 13.13 13.19 11.24 11.84 -3.98 42 64 728 +33
29MAY25 370.00 P 15.45 16.18 14.83 15.05 -4.83 42 22 298 +12
29MAY25 380.00 P 19.90 20.30 19.90 18.91 -5.80 42 3 470 +1
29MAY25 390.00 P 23.50 23.50 22.78 23.47 -6.84 42 2 260 +1
29MAY25 400.00 P 30.82 30.82 28.64 28.67 -7.78 43 25 119 +25
29MAY25 410.00 P 34.62 34.67 34.62 34.52 -8.45 43 30 79 +30
29MAY25 420.00 P 41.12 41.12 41.12 40.96 -7.88 44 15 21 +15
29MAY25 430.00 P 0.00 0.00 0.00 47.56 -8.42 45 0 6 0
29MAY25 440.00 P 0.00 0.00 0.00 53.08 -10.56 43 0 0 0
29MAY25 450.00 P 0.00 0.00 0.00 60.24 -11.30 43 0 0 0
29MAY25 460.00 P 0.00 0.00 0.00 68.02 -11.89 43 0 0 0
29MAY25 470.00 P 0.00 0.00 0.00 75.98 -12.51 43 0 0 0
29MAY25 480.00 P 0.00 0.00 0.00 84.35 -13.01 43 0 0 0
29MAY25 490.00 P 0.00 0.00 0.00 92.94 -13.53 43 0 0 0
29MAY25 500.00 P 0.00 0.00 0.00 101.81 -13.94 43 0 0 0
27JUN25 155.00 P 0.05 0.05 0.05 0.01 0.00 55 15 628 +15
27JUN25 157.50 P 0.00 0.00 0.00 0.01 0.00 55 0 698 0
27JUN25 160.00 P 0.00 0.00 0.00 0.01 0.00 54 0 899 0
27JUN25 162.50 P 0.00 0.00 0.00 0.01 0.00 53 0 646 0
27JUN25 165.00 P 0.00 0.00 0.00 0.01 0.00 52 0 663 0
27JUN25 167.50 P 0.00 0.00 0.00 0.01 0.00 51 0 643 0
27JUN25 170.00 P 0.00 0.00 0.00 0.01 0.00 50 0 354 0
27JUN25 172.50 P 0.00 0.00 0.00 0.01 0.00 49 0 420 0
27JUN25 175.00 P 0.00 0.00 0.00 0.01 0.00 49 0 797 0
27JUN25 177.50 P 0.00 0.00 0.00 0.01 0.00 48 0 415 0
27JUN25 180.00 P 0.00 0.00 0.00 0.01 0.00 47 0 428 0
27JUN25 182.50 P 0.00 0.00 0.00 0.01 0.00 46 0 331 0
27JUN25 185.00 P 0.10 0.10 0.10 0.01 0.00 45 15 439 +15
27JUN25 187.50 P 0.00 0.00 0.00 0.01 0.00 45 0 959 0
27JUN25 190.00 P 0.00 0.00 0.00 0.01 0.00 44 0 277 0
27JUN25 192.50 P 0.00 0.00 0.00 0.01 0.00 43 0 87 0
27JUN25 195.00 P 0.00 0.00 0.00 0.01 0.00 42 0 171 0
27JUN25 197.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 248 0
27JUN25 200.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 829 0
27JUN25 205.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 325 0
27JUN25 210.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 705 0
27JUN25 215.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 278 0
27JUN25 220.00 P 0.00 0.00 0.00 0.07 -0.04 42 0 1,250 0
27JUN25 225.00 P 0.00 0.00 0.00 0.09 -0.06 42 0 417 0
27JUN25 230.00 P 0.51 0.51 0.48 0.13 -0.08 42 31 611 +15
27JUN25 235.00 P 0.00 0.00 0.00 0.18 -0.10 42 0 370 0
27JUN25 240.00 P 0.00 0.00 0.00 0.24 -0.14 42 0 1,254 0
27JUN25 245.00 P 0.00 0.00 0.00 0.31 -0.17 42 0 150 0
27JUN25 250.00 P 0.00 0.00 0.00 0.41 -0.23 42 0 1,016 0
27JUN25 255.00 P 0.00 0.00 0.00 0.52 -0.28 42 0 68 0
27JUN25 260.00 P 0.00 0.00 0.00 0.68 -0.35 42 0 716 0
27JUN25 265.00 P 0.00 0.00 0.00 0.85 -0.43 42 0 159 0
27JUN25 270.00 P 0.00 0.00 0.00 1.08 -0.50 42 0 524 0
27JUN25 275.00 P 0.00 0.00 0.00 1.33 -0.62 42 0 115 0
27JUN25 280.00 P 2.20 2.20 1.80 1.62 -0.71 42 4 318 0
27JUN25 285.00 P 0.00 0.00 0.00 2.00 -0.86 42 0 100 0
27JUN25 290.00 P 0.00 0.00 0.00 2.37 -1.01 42 0 2,194 0
27JUN25 295.00 P 3.00 3.00 3.00 2.95 -1.05 42 2 88 +2
27JUN25 300.00 P 4.00 4.00 3.38 3.44 -1.18 42 16 265 -15
27JUN25 310.00 P 0.00 0.00 0.00 4.66 -1.60 42 0 492 0
27JUN25 320.00 P 6.06 6.06 6.00 6.12 -2.09 42 4 319 +1
27JUN25 330.00 P 8.45 8.45 7.90 8.05 -2.67 41 5 1,480 +3
27JUN25 340.00 P 0.00 0.00 0.00 10.43 -3.19 41 0 347 0
27JUN25 350.00 P 0.00 0.00 0.00 13.10 -3.75 41 0 426 0
27JUN25 360.00 P 17.17 17.30 16.08 16.29 -4.46 41 504 769 +498
27JUN25 370.00 P 21.08 21.60 21.00 20.03 -5.33 41 12 38 +2
27JUN25 380.00 P 0.00 0.00 0.00 24.19 -6.38 41 0 48 0
27JUN25 390.00 P 28.81 29.34 28.81 29.02 -7.09 41 6 22 +5
27JUN25 400.00 P 36.90 37.60 33.41 34.85 -7.45 42 135 151 +89
27JUN25 410.00 P 0.00 0.00 0.00 40.27 -8.78 42 0 33 0
27JUN25 420.00 P 0.00 0.00 0.00 46.88 -7.79 43 0 0 0
27JUN25 430.00 P 0.00 0.00 0.00 53.56 -8.18 43 0 6 0
27JUN25 440.00 P 0.00 0.00 0.00 59.05 -10.02 42 0 15 0
27JUN25 450.00 P 0.00 0.00 0.00 66.13 -10.64 42 0 0 0
27JUN25 460.00 P 0.00 0.00 0.00 73.56 -11.15 42 0 0 0
27JUN25 470.00 P 0.00 0.00 0.00 81.27 -11.69 42 0 0 0
27JUN25 480.00 P 0.00 0.00 0.00 89.25 -12.13 42 0 15 0
27JUN25 490.00 P 0.00 0.00 0.00 97.50 -12.58 42 0 0 0
27JUN25 500.00 P 0.00 0.00 0.00 105.91 -12.96 42 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 0.14 -0.05 40 0 98 0
29SEP25 195.00 P 0.00 0.00 0.00 0.17 -0.06 40 0 1,653 0
29SEP25 197.50 P 0.00 0.00 0.00 0.19 -0.06 40 0 42 0
29SEP25 200.00 P 0.00 0.00 0.00 0.22 -0.07 40 0 100 0
29SEP25 205.00 P 0.00 0.00 0.00 0.28 -0.10 40 0 53 0
29SEP25 210.00 P 0.00 0.00 0.00 0.37 -0.11 40 0 79 0
29SEP25 215.00 P 0.00 0.00 0.00 0.47 -0.14 40 0 36 0
29SEP25 220.00 P 1.32 1.32 1.23 0.57 -0.20 40 16 505 0
29SEP25 225.00 P 0.00 0.00 0.00 0.74 -0.20 40 0 96 0
29SEP25 230.00 P 0.00 0.00 0.00 0.90 -0.28 40 0 162 0
29SEP25 235.00 P 0.00 0.00 0.00 1.09 -0.34 40 0 45 0
29SEP25 240.00 P 2.00 2.00 1.93 1.39 -0.36 40 21 262 +6
29SEP25 245.00 P 0.00 0.00 0.00 1.60 -0.47 40 0 179 0
29SEP25 250.00 P 0.00 0.00 0.00 1.91 -0.61 40 0 856 0
29SEP25 255.00 P 0.00 0.00 0.00 2.29 -0.58 40 0 498 0
29SEP25 260.00 P 3.13 3.13 3.13 2.67 -0.73 40 3 120 0
29SEP25 265.00 P 0.00 0.00 0.00 3.12 -0.83 40 0 37 0
29SEP25 270.00 P 0.00 0.00 0.00 3.66 -0.87 40 0 230 0
29SEP25 275.00 P 0.00 0.00 0.00 4.21 -1.07 40 0 118 0
29SEP25 280.00 P 0.00 0.00 0.00 4.80 -1.23 40 0 418 0
29SEP25 285.00 P 0.00 0.00 0.00 5.55 -1.24 40 0 118 0
29SEP25 290.00 P 6.64 6.64 6.64 6.27 -1.74 40 15 161 -15
29SEP25 295.00 P 0.00 0.00 0.00 6.98 -1.98 40 0 41 0
29SEP25 300.00 P 7.83 7.83 7.83 7.83 -1.67 40 1 130 0
29SEP25 310.00 P 9.69 9.69 9.63 9.76 -2.15 39 3 74 0
29SEP25 320.00 P 11.76 12.07 11.76 12.18 -2.30 40 100 339 +29
29SEP25 330.00 P 14.60 14.60 14.60 14.66 -2.99 39 1 229 -1
29SEP25 340.00 P 17.80 18.10 16.90 17.69 -3.26 39 9 182 -1
29SEP25 350.00 P 20.40 21.20 20.40 20.95 -4.18 39 2 1,215 0
29SEP25 360.00 P 0.00 0.00 0.00 24.66 -4.68 39 0 280 0
29SEP25 370.00 P 29.00 30.80 28.50 28.91 -5.34 39 7 50 0
29SEP25 380.00 P 0.00 0.00 0.00 33.44 -6.05 39 0 21 0
29SEP25 390.00 P 0.00 0.00 0.00 38.43 -6.70 39 0 822 0
29SEP25 400.00 P 0.00 0.00 0.00 43.83 -7.13 40 0 37 0
29SEP25 410.00 P 0.00 0.00 0.00 49.74 -7.92 40 0 49 0
29SEP25 420.00 P 0.00 0.00 0.00 56.05 -7.22 40 0 0 0
29SEP25 430.00 P 0.00 0.00 0.00 62.66 -7.20 41 0 0 0
29SEP25 440.00 P 0.00 0.00 0.00 68.24 -8.78 40 0 0 0
29SEP25 450.00 P 0.00 0.00 0.00 74.94 -9.29 40 0 0 0
29SEP25 460.00 P 0.00 0.00 0.00 82.11 -9.67 40 0 0 0
29SEP25 470.00 P 0.00 0.00 0.00 89.34 -10.27 40 0 0 0
29SEP25 480.00 P 0.00 0.00 0.00 96.90 -10.59 40 0 0 0
29SEP25 490.00 P 0.00 0.00 0.00 104.73 -11.03 40 0 0 0
29SEP25 500.00 P 0.00 0.00 0.00 112.62 -11.54 40 0 0 0
30DEC25 190.00 P 1.58 1.58 1.58 0.44 -0.11 39 1 176 0
30DEC25 192.50 P 0.00 0.00 0.00 0.49 -0.13 39 0 15 0
30DEC25 195.00 P 0.00 0.00 0.00 0.54 -0.16 39 0 14 0
30DEC25 197.50 P 0.00 0.00 0.00 0.60 -0.18 39 0 8 0
30DEC25 200.00 P 1.70 1.70 1.70 0.67 -0.20 39 6 37 +6
30DEC25 205.00 P 0.00 0.00 0.00 0.84 -0.20 39 0 26 0
30DEC25 210.00 P 0.00 0.00 0.00 1.01 -0.28 39 0 19 0
30DEC25 215.00 P 0.00 0.00 0.00 1.22 -0.32 39 0 2 0
30DEC25 220.00 P 0.00 0.00 0.00 1.48 -0.33 39 0 66 0
30DEC25 225.00 P 0.00 0.00 0.00 1.74 -0.45 39 0 31 0
30DEC25 230.00 P 0.00 0.00 0.00 2.05 -0.52 39 0 72 0
30DEC25 235.00 P 0.00 0.00 0.00 2.43 -0.52 39 0 10 0
30DEC25 240.00 P 0.00 0.00 0.00 2.82 -0.66 39 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 3.23 -0.79 39 0 14 0
30DEC25 250.00 P 0.00 0.00 0.00 3.78 -0.79 39 0 93 0
30DEC25 255.00 P 0.00 0.00 0.00 4.32 -0.91 39 0 29 0
30DEC25 260.00 P 5.30 5.30 5.30 4.88 -1.29 39 1 175 0
30DEC25 265.00 P 0.00 0.00 0.00 5.56 -1.18 39 0 64 0
30DEC25 270.00 P 0.00 0.00 0.00 6.32 -1.19 39 0 128 0
30DEC25 275.00 P 0.00 0.00 0.00 7.08 -1.42 39 0 291 0
30DEC25 280.00 P 8.68 8.68 8.68 7.85 -1.67 39 1 298 0
30DEC25 285.00 P 0.00 0.00 0.00 8.83 -1.71 39 0 210 0
30DEC25 290.00 P 11.53 11.53 11.53 9.77 -1.75 39 1 47 -1
30DEC25 295.00 P 10.55 10.55 10.55 10.71 -1.81 39 1 45 +1
30DEC25 300.00 P 11.76 11.76 11.76 11.90 -1.89 39 1 22 +1
30DEC25 310.00 P 0.00 0.00 0.00 14.21 -2.18 38 0 34 0
30DEC25 320.00 P 0.00 0.00 0.00 16.85 -2.74 38 0 59 0
30DEC25 330.00 P 19.29 19.29 19.29 19.83 -3.02 38 1 185 -1
30DEC25 340.00 P 22.30 22.65 22.30 23.15 -3.49 38 4 515 +4
30DEC25 350.00 P 0.00 0.00 0.00 26.91 -3.71 38 0 866 0
30DEC25 360.00 P 0.00 0.00 0.00 30.87 -4.30 38 0 802 0
30DEC25 370.00 P 0.00 0.00 0.00 35.28 -4.85 38 0 72 0
30DEC25 380.00 P 0.00 0.00 0.00 40.04 -5.43 38 0 75 0
30DEC25 390.00 P 44.95 44.95 44.95 45.18 -5.96 39 11 74 +7
30DEC25 400.00 P 0.00 0.00 0.00 50.59 -6.54 39 0 20 0
30DEC25 410.00 P 0.00 0.00 0.00 56.45 -7.24 39 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 62.89 -6.56 39 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 68.82 -7.16 39 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 74.54 -8.15 39 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 81.08 -8.82 39 0 0 0
30DEC25 460.00 P 0.00 0.00 0.00 87.89 -9.27 39 0 0 0
30DEC25 470.00 P 0.00 0.00 0.00 95.10 -9.44 39 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 102.38 -10.02 39 0 0 0
30DEC25 490.00 P 0.00 0.00 0.00 109.75 -10.57 39 0 0 0
30DEC25 500.00 P 0.00 0.00 0.00 117.61 -10.70 39 0 6 0
30MAR26 275.00 P 0.00 0.00 0.00 10.02 -1.38 38 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 11.05 -1.42 38 0 17 0
30MAR26 285.00 P 0.00 0.00 0.00 12.08 -1.70 38 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 13.15 -1.50 38 0 41 0
30MAR26 295.00 P 0.00 0.00 0.00 14.47 -1.47 38 0 2 0
30MAR26 300.00 P 15.20 15.20 15.20 15.33 -1.92 38 1 33 -1
30MAR26 310.00 P 0.00 0.00 0.00 17.93 -2.42 38 0 5 0
30MAR26 320.00 P 0.00 0.00 0.00 20.96 -2.64 38 0 15 0
30MAR26 330.00 P 0.00 0.00 0.00 24.23 -2.90 38 0 1 0
30MAR26 340.00 P 0.00 0.00 0.00 27.59 -3.52 38 0 32 0
30MAR26 350.00 P 0.00 0.00 0.00 31.57 -4.11 38 0 69 0
30MAR26 360.00 P 0.00 0.00 0.00 35.66 -4.40 38 0 37 0
30MAR26 370.00 P 0.00 0.00 0.00 40.18 -4.90 38 0 38 0
30MAR26 380.00 P 0.00 0.00 0.00 45.04 -5.83 38 0 27 0
30MAR26 390.00 P 0.00 0.00 0.00 50.20 -5.93 38 0 4 0
30MAR26 400.00 P 0.00 0.00 0.00 55.67 -6.43 38 0 46 0
30MAR26 410.00 P 60.00 60.00 60.00 61.44 -6.62 38 10 10 +10
30MAR26 420.00 P 0.00 0.00 0.00 67.73 -6.52 38 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 73.62 -7.15 38 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 79.99 -7.38 38 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 86.54 -7.73 38 0 0 0
30MAR26 460.00 P 0.00 0.00 0.00 93.16 -8.36 38 0 0 0
30MAR26 470.00 P 0.00 0.00 0.00 100.09 -8.74 38 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 107.36 -8.88 38 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 114.67 -9.38 38 0 2 0
TOTAL PUT 4,614 105,509 +1,877
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$ 52.35
28MAR25 17.50 C 0.00 0.00 0.00 34.87 +1.90 194 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 34.37 +1.90 174 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 33.87 +1.90 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 33.37 +1.90 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 32.87 +1.90 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 32.37 +1.90 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 31.37 +1.89 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 30.37 +1.89 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 29.38 +1.90 169 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 28.38 +1.90 157 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 27.38 +1.90 145 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 26.38 +1.90 132 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 25.38 +1.90 113 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 24.38 +1.90 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 23.38 +1.89 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 22.38 +1.89 0 0 1 0
28MAR25 31.00 C 0.00 0.00 0.00 21.38 +1.89 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 20.39 +1.90 105 0 4 0
28MAR25 33.00 C 0.00 0.00 0.00 19.39 +1.90 96 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 18.39 +1.90 88 0 6 0
28MAR25 35.00 C 0.00 0.00 0.00 17.39 +1.90 79 0 1 0
28MAR25 36.00 C 0.00 0.00 0.00 16.39 +1.89 67 0 1 0
28MAR25 37.00 C 0.00 0.00 0.00 15.39 +1.89 0 0 40 0
28MAR25 38.00 C 0.00 0.00 0.00 14.40 +1.89 74 0 5 0
28MAR25 39.00 C 0.00 0.00 0.00 13.40 +1.88 68 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 12.42 +1.87 73 0 2 0
28MAR25 41.00 C 0.00 0.00 0.00 11.43 +1.85 70 0 16 0
28MAR25 42.00 C 0.00 0.00 0.00 10.46 +1.82 71 0 9 0
28MAR25 43.00 C 0.00 0.00 0.00 9.51 +1.79 71 0 29 0
28MAR25 44.00 C 0.00 0.00 0.00 8.58 +1.74 72 0 41 0
28MAR25 45.00 C 0.00 0.00 0.00 7.67 +1.68 71 0 22 0
28MAR25 46.00 C 0.00 0.00 0.00 6.80 +1.60 71 0 16 0
28MAR25 47.00 C 0.00 0.00 0.00 5.80 +1.33 63 0 46 0
28MAR25 48.00 C 4.80 4.80 4.80 5.04 +1.36 65 4 20 -4
28MAR25 49.00 C 4.24 4.24 4.18 4.34 +1.17 66 6 92 -6
28MAR25 50.00 C 3.40 3.60 3.40 3.70 +1.02 68 22 471 0
28MAR25 52.50 C 2.66 2.70 2.01 2.39 +0.79 70 77 155 -10
28MAR25 55.00 C 1.40 1.73 1.22 1.50 +0.62 73 25 238 +5
28MAR25 57.50 C 1.02 1.02 1.02 0.83 +0.38 72 5 131 +5
28MAR25 60.00 C 0.69 0.75 0.58 0.44 +0.22 72 62 221 +35
28MAR25 62.50 C 0.50 0.50 0.50 0.21 +0.11 72 2 79 0
28MAR25 65.00 C 0.00 0.00 0.00 0.10 +0.06 72 0 47 0
28MAR25 67.50 C 0.00 0.00 0.00 0.05 +0.03 73 0 129 0
28MAR25 70.00 C 0.00 0.00 0.00 0.02 +0.01 72 0 118 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 81 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 49 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 18 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 99 0 25 0
29APR25 28.00 C 0.00 0.00 0.00 24.48 +1.90 57 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 23.49 +1.90 62 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 22.49 +1.89 53 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 21.50 +1.89 56 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 20.51 +1.89 57 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 19.53 +1.89 59 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 18.55 +1.89 59 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 17.58 +1.89 59 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 16.61 +1.88 58 0 1 0
29APR25 37.00 C 0.00 0.00 0.00 15.66 +1.87 59 0 250 0
29APR25 38.00 C 0.00 0.00 0.00 14.72 +1.86 59 0 250 0
29APR25 39.00 C 0.00 0.00 0.00 13.80 +1.84 59 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 12.89 +1.82 58 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 12.01 +1.79 58 0 1 0
29APR25 42.00 C 0.00 0.00 0.00 11.15 +1.76 58 0 15 0
29APR25 43.00 C 0.00 0.00 0.00 10.33 +1.73 59 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 9.53 +1.69 59 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 8.76 +1.64 58 0 125 0
29APR25 46.00 C 0.00 0.00 0.00 8.03 +1.59 58 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 7.12 +1.40 55 0 0 0
29APR25 48.00 C 6.29 6.29 6.29 6.48 +1.29 55 1 4 +1
29APR25 49.00 C 0.00 0.00 0.00 5.88 +1.17 56 0 46 0
29APR25 50.00 C 5.18 5.18 5.18 5.32 +1.14 56 1 35 +1
29APR25 52.50 C 0.00 0.00 0.00 4.19 +1.04 58 0 75 0
29APR25 55.00 C 3.21 3.24 2.77 3.27 +1.01 60 19 112 +19
29APR25 57.50 C 2.70 2.70 2.20 2.42 +0.82 60 21 65 +6
29APR25 60.00 C 1.80 1.80 1.80 1.76 +0.66 59 5 69 0
29APR25 62.50 C 0.00 0.00 0.00 1.26 +0.51 59 0 57 0
29APR25 65.00 C 0.00 0.00 0.00 0.89 +0.39 59 0 19 0
29APR25 67.50 C 1.08 1.08 1.04 0.62 +0.29 59 3 50 +3
29APR25 70.00 C 0.00 0.00 0.00 0.43 +0.22 59 0 33 0
29APR25 72.50 C 0.00 0.00 0.00 0.28 +0.15 58 0 33 0
29APR25 75.00 C 0.00 0.00 0.00 0.19 +0.11 58 0 21 0
29APR25 77.50 C 0.00 0.00 0.00 0.13 +0.08 59 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 0.08 +0.05 58 0 3 0
29APR25 82.50 C 0.00 0.00 0.00 0.06 +0.04 59 0 3 0
29MAY25 33.00 C 0.00 0.00 0.00 19.71 +1.87 54 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 18.75 +1.86 54 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 17.81 +1.85 54 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 16.88 +1.83 54 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 15.97 +1.81 54 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 15.07 +1.79 54 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 14.20 +1.77 54 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 13.34 +1.73 54 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 12.51 +1.70 54 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 11.71 +1.66 54 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 10.93 +1.62 54 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 10.19 +1.58 54 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 9.47 +1.53 54 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 8.79 +1.48 54 0 20 0
29MAY25 47.00 C 0.00 0.00 0.00 7.89 +1.38 51 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 7.29 +1.25 51 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 6.72 +1.09 51 0 20 0
29MAY25 50.00 C 0.00 0.00 0.00 6.19 +1.00 52 0 32 0
29MAY25 52.50 C 0.00 0.00 0.00 5.05 +0.90 53 0 206 0
29MAY25 55.00 C 0.00 0.00 0.00 4.20 +0.98 55 0 943 0
29MAY25 57.50 C 3.10 3.46 3.10 3.32 +0.84 55 5 735 -5
29MAY25 60.00 C 0.00 0.00 0.00 2.59 +0.71 55 0 66 0
29MAY25 62.50 C 0.00 0.00 0.00 2.00 +0.59 54 0 16 0
29MAY25 65.00 C 0.00 0.00 0.00 1.53 +0.47 54 0 730 0
29MAY25 67.50 C 0.00 0.00 0.00 1.17 +0.39 54 0 15 0
29MAY25 70.00 C 0.00 0.00 0.00 0.88 +0.31 54 0 31 0
29MAY25 72.50 C 0.00 0.00 0.00 0.64 +0.23 54 0 3 0
29MAY25 75.00 C 0.00 0.00 0.00 0.48 +0.19 54 0 43 0
29MAY25 77.50 C 0.00 0.00 0.00 0.36 +0.15 54 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.26 +0.11 54 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 0.19 +0.08 54 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 34.52 +1.90 72 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 34.02 +1.90 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 33.53 +1.90 69 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 33.03 +1.90 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 32.54 +1.90 67 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 31.55 +1.90 64 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 30.55 +1.89 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 29.56 +1.89 0 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 28.57 +1.89 0 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 27.59 +1.90 55 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 26.60 +1.90 52 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 25.61 +1.89 50 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 24.63 +1.89 51 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 23.65 +1.89 51 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 22.67 +1.87 50 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 21.71 +1.87 52 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 20.74 +1.85 51 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 19.79 +1.84 51 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 18.85 +1.83 51 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 17.93 +1.81 51 0 3 0
27JUN25 36.00 C 0.00 0.00 0.00 17.02 +1.79 51 0 1 0
27JUN25 37.00 C 0.00 0.00 0.00 16.12 +1.76 51 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 15.25 +1.74 51 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 14.40 +1.70 51 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 13.57 +1.67 51 0 1 0
27JUN25 41.00 C 0.00 0.00 0.00 12.77 +1.63 51 0 6 0
27JUN25 42.00 C 0.00 0.00 0.00 11.99 +1.58 51 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 11.24 +1.54 51 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 10.51 +1.47 51 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 9.83 +1.45 51 0 13 0
27JUN25 46.00 C 0.00 0.00 0.00 9.17 +1.38 51 0 4 0
27JUN25 47.00 C 0.00 0.00 0.00 8.28 +1.21 48 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 7.74 +1.16 49 0 60 0
27JUN25 49.00 C 0.00 0.00 0.00 7.22 +1.00 50 0 124 0
27JUN25 50.00 C 0.00 0.00 0.00 6.72 +0.92 50 0 39 0
27JUN25 52.50 C 0.00 0.00 0.00 5.68 +0.97 52 0 47 0
27JUN25 55.00 C 4.97 4.97 4.97 4.72 +0.93 52 1 5 +1
27JUN25 57.50 C 0.00 0.00 0.00 3.81 +0.78 52 0 0 0
27JUN25 60.00 C 3.58 3.58 3.42 3.08 +0.68 52 2 37 0
27JUN25 62.50 C 0.00 0.00 0.00 2.46 +0.58 52 0 16 0
27JUN25 65.00 C 0.00 0.00 0.00 1.95 +0.49 52 0 11 0
27JUN25 67.50 C 0.00 0.00 0.00 1.53 +0.38 51 0 15 0
27JUN25 70.00 C 0.00 0.00 0.00 1.22 +0.33 52 0 26 0
27JUN25 72.50 C 0.00 0.00 0.00 0.92 +0.26 51 0 45 0
27JUN25 75.00 C 0.00 0.00 0.00 0.72 +0.21 51 0 9 0
27JUN25 77.50 C 0.00 0.00 0.00 0.56 +0.17 51 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.43 +0.13 51 0 15 0
27JUN25 82.50 C 1.11 1.11 1.11 0.34 +0.11 51 1 16 +1
29SEP25 18.00 C 0.00 0.00 0.00 34.52 +1.90 60 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 34.02 +1.90 50 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 33.53 +1.90 58 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 33.03 +1.90 51 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 32.54 +1.90 55 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 31.55 +1.90 53 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 30.56 +1.89 51 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 29.58 +1.90 52 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 28.60 +1.89 51 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 27.62 +1.88 50 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 26.66 +1.88 51 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 25.71 +1.87 51 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 24.76 +1.85 51 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 23.83 +1.84 51 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 22.91 +1.82 51 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 22.02 +1.81 51 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 21.14 +1.80 51 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 20.27 +1.76 51 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 19.44 +1.76 51 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 18.61 +1.72 51 0 2 0
29SEP25 36.00 C 0.00 0.00 0.00 17.81 +1.69 51 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 17.04 +1.68 51 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 16.27 +1.62 51 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 15.55 +1.60 51 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 14.85 +1.59 51 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 14.15 +1.53 51 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 13.50 +1.51 51 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 12.86 +1.49 51 0 2 0
29SEP25 44.00 C 0.00 0.00 0.00 12.23 +1.42 51 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 11.64 +1.38 51 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 11.09 +1.39 51 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 10.53 +1.33 51 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 9.98 +1.25 51 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 9.50 +1.25 51 0 2 0
29SEP25 50.00 C 0.00 0.00 0.00 9.02 +1.24 51 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 7.89 +1.11 51 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 6.89 +1.01 51 0 2 0
29SEP25 57.50 C 0.00 0.00 0.00 6.02 +0.96 51 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 5.20 +0.82 51 0 2 0
29SEP25 62.50 C 0.00 0.00 0.00 4.54 +0.80 51 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 3.91 +0.66 51 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 3.41 +0.65 51 0 3 0
29SEP25 70.00 C 0.00 0.00 0.00 2.92 +0.53 51 0 13 0
29SEP25 72.50 C 0.00 0.00 0.00 2.55 +0.53 51 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 2.18 +0.43 51 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 1.89 +0.40 51 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.63 +0.35 51 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 1.40 +0.31 51 0 31 0
30DEC25 25.00 C 0.00 0.00 0.00 27.84 +1.84 51 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 26.96 +1.85 51 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 26.07 +1.82 51 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 25.22 +1.82 51 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 24.37 +1.81 51 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.53 +1.77 51 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.73 +1.77 51 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.93 +1.76 51 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 21.14 +1.71 51 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 20.39 +1.71 51 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 19.65 +1.70 51 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 18.91 +1.64 51 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 18.22 +1.63 51 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 17.54 +1.64 51 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 16.86 +1.57 51 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 16.22 +1.54 51 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 15.61 +1.55 51 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 14.99 +1.51 51 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 14.38 +1.44 51 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 13.83 +1.43 51 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 13.29 +1.43 51 0 4 0
30DEC25 46.00 C 0.00 0.00 0.00 12.76 +1.40 51 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 12.22 +1.32 51 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 11.74 +1.31 51 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 11.28 +1.31 51 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 10.82 +1.30 51 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 9.72 +1.16 51 0 60 0
30DEC25 55.00 C 0.00 0.00 0.00 8.76 +1.14 51 0 5 0
30DEC25 57.50 C 0.00 0.00 0.00 7.85 +1.01 51 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 7.07 +1.00 51 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 6.31 +0.86 51 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 5.70 +0.87 51 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 5.08 +0.75 51 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 4.57 +0.71 51 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 4.10 +0.67 51 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 3.65 +0.58 51 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 3.30 +0.58 51 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.95 +0.52 51 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 2.63 +0.45 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 18.04 +1.57 51 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 17.44 +1.57 51 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.84 +1.53 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 16.25 +1.47 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.72 +1.46 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 15.20 +1.47 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.68 +1.47 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.15 +1.39 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 13.66 +1.35 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.21 +1.35 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 12.76 +1.34 51 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 12.32 +1.34 51 0 26 0
30MAR26 52.50 C 0.00 0.00 0.00 11.25 +1.21 51 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 10.32 +1.21 51 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.39 +1.06 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.38 +0.96 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 7.88 +0.99 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 7.21 +0.91 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.61 +0.91 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 6.02 +0.81 51 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.52 +0.76 51 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.07 +0.77 51 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 4.61 +0.67 51 0 0 0
TOTAL CALL 262 6,971 +52
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 234 0 1 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 217 0 13 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 212 0 19 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 202 0 11 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 192 0 2 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 182 0 15 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 174 0 1 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 120 0 17 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 113 0 49 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 107 0 108 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 100 0 32 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 94 0 61 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 73 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 95 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 57 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 51 0
28MAR25 40.00 P 0.00 0.00 0.00 0.02 -0.03 71 0 44 0
28MAR25 41.00 P 0.00 0.00 0.00 0.04 -0.04 72 0 203 0
28MAR25 42.00 P 0.00 0.00 0.00 0.07 -0.06 72 0 227 0
28MAR25 43.00 P 0.00 0.00 0.00 0.11 -0.10 71 0 87 0
28MAR25 44.00 P 0.13 0.15 0.13 0.17 -0.15 70 15 227 +10
28MAR25 45.00 P 0.26 0.26 0.22 0.26 -0.21 70 65 198 0
28MAR25 46.00 P 0.36 0.36 0.36 0.39 -0.28 71 14 43 0
28MAR25 47.00 P 0.00 0.00 0.00 0.56 -0.36 71 0 154 0
28MAR25 48.00 P 0.78 0.78 0.75 0.77 -0.47 70 3 388 +3
28MAR25 49.00 P 1.04 1.08 1.04 1.04 -0.58 70 30 130 +22
28MAR25 50.00 P 1.40 1.86 1.40 1.38 -0.75 70 26 183 +10
28MAR25 52.50 P 2.82 2.82 2.82 2.61 -1.05 74 1 136 0
28MAR25 55.00 P 0.00 0.00 0.00 4.17 -1.34 75 0 61 0
28MAR25 57.50 P 6.35 6.35 6.30 6.08 -1.58 78 2 51 0
28MAR25 60.00 P 0.00 0.00 0.00 8.02 -1.69 71 0 3 0
28MAR25 62.50 P 0.00 0.00 0.00 10.31 -1.79 71 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 12.71 -1.85 72 0 9 0
28MAR25 67.50 P 0.00 0.00 0.00 15.16 -1.89 70 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 17.65 -1.90 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 20.15 -1.90 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 22.65 -1.90 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 25.15 -1.90 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 27.65 -1.90 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 30.15 -1.90 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.02 0.00 60 0 2 0
29APR25 33.00 P 0.00 0.00 0.00 0.03 0.00 59 0 30 0
29APR25 34.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 16 0
29APR25 35.00 P 0.00 0.00 0.00 0.06 -0.02 58 0 37 0
29APR25 36.00 P 0.00 0.00 0.00 0.10 -0.01 59 0 25 0
29APR25 37.00 P 0.00 0.00 0.00 0.14 -0.03 59 0 258 0
29APR25 38.00 P 0.00 0.00 0.00 0.19 -0.05 58 0 257 0
29APR25 39.00 P 0.00 0.00 0.00 0.27 -0.05 59 0 98 0
29APR25 40.00 P 0.00 0.00 0.00 0.36 -0.06 59 0 137 0
29APR25 41.00 P 0.00 0.00 0.00 0.47 -0.09 58 0 229 0
29APR25 42.00 P 0.00 0.00 0.00 0.60 -0.12 58 0 14 0
29APR25 43.00 P 0.00 0.00 0.00 0.75 -0.17 58 0 39 0
29APR25 44.00 P 0.71 0.71 0.71 0.95 -0.20 58 1 126 -1
29APR25 45.00 P 0.94 1.12 0.94 1.17 -0.24 58 2 116 0
29APR25 46.00 P 1.16 1.16 1.16 1.43 -0.30 58 2 211 +2
29APR25 47.00 P 0.00 0.00 0.00 1.73 -0.35 58 0 33 0
29APR25 48.00 P 0.00 0.00 0.00 2.06 -0.41 57 0 37 0
29APR25 49.00 P 0.00 0.00 0.00 2.43 -0.52 57 0 30 0
29APR25 50.00 P 0.00 0.00 0.00 2.83 -0.62 57 0 30 0
29APR25 52.50 P 4.14 4.14 4.14 4.16 -0.86 59 1 69 0
29APR25 55.00 P 0.00 0.00 0.00 5.77 -0.95 61 0 9 0
29APR25 57.50 P 0.00 0.00 0.00 7.50 -1.14 62 0 16 0
29APR25 60.00 P 0.00 0.00 0.00 9.14 -1.27 59 0 15 0
29APR25 62.50 P 0.00 0.00 0.00 11.16 -1.41 59 0 30 0
29APR25 65.00 P 0.00 0.00 0.00 13.30 -1.55 58 0 15 0
29APR25 67.50 P 0.00 0.00 0.00 15.55 -1.65 58 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 17.88 -1.73 59 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 20.26 -1.80 58 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 22.69 -1.86 58 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 25.16 -1.89 58 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 27.65 -1.90 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 30.15 -1.90 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.10 -0.02 54 0 40 0
29MAY25 34.00 P 0.00 0.00 0.00 0.13 -0.04 54 0 1 0
29MAY25 35.00 P 0.00 0.00 0.00 0.18 -0.05 53 0 9 0
29MAY25 36.00 P 0.00 0.00 0.00 0.25 -0.06 54 0 2 0
29MAY25 37.00 P 0.00 0.00 0.00 0.33 -0.08 54 0 4 0
29MAY25 38.00 P 0.00 0.00 0.00 0.43 -0.10 54 0 6 0
29MAY25 39.00 P 0.00 0.00 0.00 0.54 -0.14 54 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 0.68 -0.16 54 0 1,402 0
29MAY25 41.00 P 0.00 0.00 0.00 0.84 -0.20 54 0 1 0
29MAY25 42.00 P 0.00 0.00 0.00 1.04 -0.22 54 0 6 0
29MAY25 43.00 P 0.00 0.00 0.00 1.21 -0.28 53 0 45 0
29MAY25 44.00 P 0.00 0.00 0.00 1.46 -0.30 53 0 80 0
29MAY25 45.00 P 0.00 0.00 0.00 1.72 -0.37 53 0 103 0
29MAY25 46.00 P 0.00 0.00 0.00 2.03 -0.39 53 0 114 0
29MAY25 47.00 P 0.00 0.00 0.00 2.36 -0.46 53 0 21 0
29MAY25 48.00 P 0.00 0.00 0.00 2.72 -0.51 53 0 70 0
29MAY25 49.00 P 0.00 0.00 0.00 3.13 -0.56 53 0 61 0
29MAY25 50.00 P 0.00 0.00 0.00 3.54 -0.71 52 0 52 0
29MAY25 52.50 P 0.00 0.00 0.00 4.97 -0.85 54 0 246 0
29MAY25 55.00 P 0.00 0.00 0.00 6.53 -0.96 56 0 1,596 0
29MAY25 57.50 P 0.00 0.00 0.00 8.21 -1.14 56 0 660 0
29MAY25 60.00 P 0.00 0.00 0.00 9.77 -1.23 54 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 11.71 -1.35 54 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 13.76 -1.46 54 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 15.91 -1.56 54 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 18.15 -1.64 54 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 20.46 -1.72 54 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 22.83 -1.77 54 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 25.23 -1.83 53 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 27.68 -1.87 54 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 30.15 -1.90 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 21 0
27JUN25 27.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 6 0
27JUN25 28.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 22 0
27JUN25 29.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 64 0
27JUN25 30.00 P 0.00 0.00 0.00 0.08 -0.03 51 0 3 0
27JUN25 31.00 P 0.00 0.00 0.00 0.11 -0.04 51 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.15 -0.05 51 0 22 0
27JUN25 33.00 P 0.00 0.00 0.00 0.20 -0.07 51 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 0.27 -0.08 51 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 0.35 -0.11 51 0 1 0
27JUN25 36.00 P 0.00 0.00 0.00 0.45 -0.12 51 0 7 0
27JUN25 37.00 P 0.00 0.00 0.00 0.56 -0.16 51 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 0.70 -0.18 51 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 0.86 -0.23 51 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 1.04 -0.26 51 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 1.25 -0.31 51 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 1.48 -0.35 51 0 66 0
27JUN25 43.00 P 0.00 0.00 0.00 1.70 -0.38 50 0 196 0
27JUN25 44.00 P 0.00 0.00 0.00 1.96 -0.44 50 0 308 0
27JUN25 45.00 P 0.00 0.00 0.00 2.29 -0.46 50 0 26 0
27JUN25 46.00 P 2.55 2.55 2.55 2.62 -0.54 50 1 1 +1
27JUN25 47.00 P 0.00 0.00 0.00 3.00 -0.56 50 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 3.40 -0.62 50 0 45 0
27JUN25 49.00 P 0.00 0.00 0.00 3.80 -0.70 50 0 30 0
27JUN25 50.00 P 0.00 0.00 0.00 4.31 -0.70 50 0 15 0
27JUN25 52.50 P 0.00 0.00 0.00 5.75 -0.85 51 0 6 0
27JUN25 55.00 P 0.00 0.00 0.00 7.39 -0.86 53 0 13 0
27JUN25 57.50 P 0.00 0.00 0.00 9.06 -1.16 53 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 10.58 -1.26 51 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 12.48 -1.35 51 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 14.47 -1.44 51 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 16.56 -1.53 51 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 18.74 -1.58 51 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 20.96 -1.64 51 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 23.24 -1.69 51 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 25.56 -1.73 51 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 27.91 -1.78 51 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 30.31 -1.80 51 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.08 -0.02 51 0 1 0
29SEP25 25.00 P 0.00 0.00 0.00 0.12 -0.02 51 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.15 -0.04 51 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.21 -0.04 51 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.26 -0.06 51 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.34 -0.06 51 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 0.42 -0.09 51 0 1 0
29SEP25 31.00 P 0.00 0.00 0.00 0.52 -0.10 51 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 0.64 -0.11 51 0 20 0
29SEP25 33.00 P 0.00 0.00 0.00 0.77 -0.15 51 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 0.93 -0.15 51 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 1.09 -0.19 51 0 2 0
29SEP25 36.00 P 0.00 0.00 0.00 1.29 -0.21 51 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 1.51 -0.22 51 0 2 0
29SEP25 38.00 P 0.00 0.00 0.00 1.72 -0.29 51 0 3 0
29SEP25 39.00 P 0.00 0.00 0.00 1.99 -0.30 51 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 2.27 -0.31 51 0 3 0
29SEP25 41.00 P 0.00 0.00 0.00 2.55 -0.38 51 0 2 0
29SEP25 42.00 P 0.00 0.00 0.00 2.89 -0.40 51 0 1 0
29SEP25 43.00 P 0.00 0.00 0.00 3.24 -0.41 51 0 4 0
29SEP25 44.00 P 0.00 0.00 0.00 3.59 -0.49 51 0 80 0
29SEP25 45.00 P 0.00 0.00 0.00 3.99 -0.52 51 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 4.42 -0.52 51 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 4.85 -0.58 51 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 5.28 -0.65 51 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 5.79 -0.65 51 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 6.30 -0.67 51 0 20 0
29SEP25 52.50 P 0.00 0.00 0.00 7.64 -0.80 51 0 100 0
29SEP25 55.00 P 0.00 0.00 0.00 9.11 -0.90 51 0 50 0
29SEP25 57.50 P 0.00 0.00 0.00 10.71 -0.97 51 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 12.38 -1.10 51 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 14.21 -1.13 51 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 16.06 -1.26 51 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 18.05 -1.29 51 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 20.06 -1.40 51 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 22.18 -1.41 51 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 24.31 -1.51 51 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 26.52 -1.53 51 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 28.75 -1.59 51 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 31.02 -1.64 51 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.32 -0.05 51 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.40 -0.06 51 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.49 -0.08 51 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.61 -0.08 51 0 4 0
30DEC25 29.00 P 0.00 0.00 0.00 0.73 -0.09 51 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.86 -0.13 51 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 1.03 -0.13 51 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 1.20 -0.15 51 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 1.39 -0.18 51 0 4 0
30DEC25 34.00 P 0.00 0.00 0.00 1.61 -0.19 51 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 1.84 -0.21 51 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 2.07 -0.26 51 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 2.36 -0.26 51 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 2.65 -0.27 51 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 2.94 -0.34 51 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 3.28 -0.36 51 0 5 0
30DEC25 41.00 P 0.00 0.00 0.00 3.64 -0.36 51 0 1 0
30DEC25 42.00 P 0.00 0.00 0.00 4.00 -0.40 51 0 0 0
30DEC25 43.00 P 3.94 3.98 3.94 4.37 -0.46 51 23 23 +23
30DEC25 44.00 P 4.38 4.39 4.38 4.80 -0.47 51 26 26 +26
30DEC25 45.00 P 4.84 4.84 4.84 5.23 -0.48 51 15 15 +14
30DEC25 46.00 P 5.33 5.33 5.33 5.67 -0.52 51 15 15 +15
30DEC25 47.00 P 0.00 0.00 0.00 6.12 -0.59 51 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 6.62 -0.60 51 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 7.14 -0.60 51 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 7.65 -0.63 51 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.02 -0.75 51 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 10.51 -0.79 51 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 12.08 -0.90 51 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 13.76 -0.94 51 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 15.49 -1.06 51 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 17.34 -1.08 51 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 19.21 -1.20 51 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.19 -1.24 51 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.21 -1.29 51 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.27 -1.37 51 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 27.41 -1.39 51 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 29.56 -1.46 51 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 31.75 -1.52 51 0 11 0
30MAR26 39.00 P 2.92 2.92 2.92 3.78 -0.33 51 1 1 +1
30MAR26 40.00 P 0.00 0.00 0.00 4.15 -0.33 51 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.52 -0.37 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.90 -0.43 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.34 -0.44 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.78 -0.44 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.23 -0.45 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.68 -0.52 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.16 -0.56 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.68 -0.57 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.21 -0.57 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.47 -0.85 50 0 21 0
30MAR26 52.50 P 0.00 0.00 0.00 10.12 -0.71 51 0 20 0
30MAR26 55.00 P 0.00 0.00 0.00 11.63 -0.72 51 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 13.16 -0.86 51 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.85 -0.88 51 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.56 -0.96 51 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.36 -1.03 51 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.23 -1.06 51 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.13 -1.15 51 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.11 -1.20 51 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.14 -1.23 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.19 -1.31 51 0 0 0
TOTAL PUT 243 10,480 +126
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$ 5.19
28MAR25 2.80 C 0.00 0.00 0.00 2.39 0.00 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 2.29 0.00 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 2.19 0.00 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 2.09 0.00 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.99 0.00 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.89 0.00 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.69 0.00 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.59 0.00 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.79 -0.01 0 0 123 0
28MAR25 4.50 C 0.00 0.00 0.00 0.70 0.00 47 0 31 0
28MAR25 4.60 C 0.00 0.00 0.00 0.60 0.00 41 0 50 0
28MAR25 4.70 C 0.00 0.00 0.00 0.49 -0.01 0 0 29 0
28MAR25 4.80 C 0.41 0.41 0.38 0.40 0.00 28 105 100 -100
28MAR25 4.90 C 0.00 0.00 0.00 0.30 0.00 22 0 854 0
28MAR25 5.00 C 0.00 0.00 0.00 0.22 0.00 26 0 516 0
28MAR25 5.25 C 0.06 0.06 0.06 0.08 0.00 30 20 2,247 0
28MAR25 5.50 C 0.00 0.00 0.00 0.02 0.00 31 0 1,401 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 411 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 310 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 350 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,010 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 111 0 63 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 119 0 90 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 127 0 315 0
29APR25 4.10 C 0.00 0.00 0.00 1.11 0.00 29 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.01 0.00 24 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.91 0.00 19 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.82 0.00 30 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.72 0.00 26 0 40 0
29APR25 4.60 C 0.00 0.00 0.00 0.63 0.00 27 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.53 -0.01 23 0 117 0
29APR25 4.80 C 0.00 0.00 0.00 0.45 0.00 25 0 315 0
29APR25 4.90 C 0.00 0.00 0.00 0.38 -0.01 26 0 287 0
29APR25 5.00 C 0.29 0.29 0.29 0.31 +0.01 26 3 340 0
29APR25 5.25 C 0.17 0.17 0.17 0.18 +0.01 28 1,320 1,425 +681
29APR25 5.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 1,236 0
29APR25 5.75 C 0.00 0.00 0.00 0.05 +0.01 30 0 10 0
29APR25 6.00 C 0.00 0.00 0.00 0.02 0.00 29 0 2,180 0
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 36 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 45 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29MAY25 4.10 C 0.00 0.00 0.00 1.13 +0.01 29 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.03 0.00 26 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.93 0.00 23 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.84 0.00 25 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.75 +0.01 25 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.67 +0.02 27 0 105 0
29MAY25 4.70 C 0.00 0.00 0.00 0.58 +0.02 25 0 100 0
29MAY25 4.80 C 0.00 0.00 0.00 0.50 +0.01 25 0 20 0
29MAY25 4.90 C 0.43 0.43 0.42 0.42 0.00 24 300 1,100 +140
29MAY25 5.00 C 0.34 0.34 0.34 0.36 +0.01 25 6 2,026 +6
29MAY25 5.25 C 0.00 0.00 0.00 0.23 +0.02 25 0 1,579 0
29MAY25 5.50 C 0.00 0.00 0.00 0.14 +0.02 26 0 92 0
29MAY25 5.75 C 0.07 0.07 0.07 0.08 +0.02 27 1 27 -1
29MAY25 6.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 60 0
29MAY25 6.25 C 0.00 0.00 0.00 0.02 0.00 26 0 15 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 0.00 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 2.22 0.00 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.12 0.00 0 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.02 0.00 0 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.92 0.00 0 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.82 0.00 0 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.73 0.00 38 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.63 0.00 35 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.53 0.00 31 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.43 0.00 27 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.33 0.00 22 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.14 0.00 27 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.04 0.00 24 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.95 0.00 26 0 2 0
27JUN25 4.40 C 0.00 0.00 0.00 0.86 +0.01 26 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.77 +0.01 26 0 40 0
27JUN25 4.60 C 0.00 0.00 0.00 0.68 0.00 25 0 210 0
27JUN25 4.70 C 0.00 0.00 0.00 0.59 -0.02 23 0 15 0
27JUN25 4.80 C 0.00 0.00 0.00 0.52 0.00 24 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.46 0.00 26 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.38 +0.01 24 0 1,509 0
27JUN25 5.25 C 0.00 0.00 0.00 0.27 +0.02 26 0 600 0
27JUN25 5.50 C 0.00 0.00 0.00 0.17 +0.02 26 0 262 0
27JUN25 5.75 C 0.00 0.00 0.00 0.10 +0.01 26 0 134 0
27JUN25 6.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 34 0
27JUN25 6.25 C 0.00 0.00 0.00 0.03 0.00 26 0 17 0
27JUN25 6.50 C 0.00 0.00 0.00 0.02 0.00 27 0 1,000 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 17 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 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 2.22 0.00 0 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 2.12 0.00 0 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 2.02 0.00 0 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.82 0.00 0 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.73 0.00 34 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.63 0.00 31 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.53 0.00 28 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.43 0.00 25 0 10 0
29SEP25 3.90 C 0.00 0.00 0.00 1.33 0.00 21 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.24 0.00 26 0 1 0
29SEP25 4.10 C 0.00 0.00 0.00 1.14 0.00 24 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.05 0.00 25 0 125 0
29SEP25 4.30 C 0.00 0.00 0.00 0.96 0.00 25 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.88 +0.01 26 0 50 0
29SEP25 4.50 C 0.00 0.00 0.00 0.80 +0.02 26 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.72 +0.02 26 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.65 +0.02 26 0 41 0
29SEP25 4.80 C 0.00 0.00 0.00 0.58 +0.02 26 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.52 +0.02 26 0 5 0
29SEP25 5.00 C 0.00 0.00 0.00 0.46 +0.03 26 0 960 0
29SEP25 5.25 C 0.00 0.00 0.00 0.33 +0.02 25 0 985 0
29SEP25 5.50 C 0.00 0.00 0.00 0.24 +0.02 25 0 95 0
29SEP25 5.75 C 0.00 0.00 0.00 0.17 +0.02 26 0 612 0
29SEP25 6.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 146 0
29SEP25 6.25 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.05 0.00 25 0 99 0
29SEP25 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 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 1.16 +0.01 25 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.08 +0.01 26 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.00 +0.02 26 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.92 +0.02 25 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.83 0.00 24 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.78 +0.03 26 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.71 +0.02 25 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.65 +0.03 25 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.60 +0.03 26 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.54 +0.03 25 0 1 0
30DEC25 5.25 C 0.00 0.00 0.00 0.43 +0.04 26 0 109 0
30DEC25 5.50 C 0.00 0.00 0.00 0.33 +0.03 25 0 135 0
30DEC25 5.75 C 0.00 0.00 0.00 0.25 +0.03 25 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.20 +0.02 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.12 +0.02 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.05 +0.02 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.98 +0.03 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.89 0.00 24 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.85 +0.03 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.79 +0.03 25 0 500 0
30MAR26 4.80 C 0.00 0.00 0.00 0.73 +0.03 25 0 260 0
30MAR26 4.90 C 0.00 0.00 0.00 0.68 +0.03 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.63 +0.04 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.51 +0.03 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.42 +0.04 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.34 +0.04 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.27 +0.04 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.13 +0.02 25 0 138 0
30MAR26 7.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
TOTAL CALL 1,755 27,415 +726
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 142 0 20 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 134 0 20 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 126 0 200 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 103 0 20 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 100 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 210 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 130 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 75 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 120 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 172 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 141 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 97 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 1,127 0
28MAR25 4.90 P 0.02 0.02 0.02 0.01 -0.01 26 20 1,142 -20
28MAR25 5.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1,818 0
28MAR25 5.25 P 0.13 0.13 0.13 0.13 0.00 29 3 1,422 +3
28MAR25 5.50 P 0.00 0.00 0.00 0.33 0.00 34 0 283 0
28MAR25 5.75 P 0.00 0.00 0.00 0.57 0.00 43 0 5 0
28MAR25 6.00 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.56 0.00 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.81 0.00 0 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
29APR25 4.60 P 0.00 0.00 0.00 0.02 0.00 27 0 22 0
29APR25 4.70 P 0.00 0.00 0.00 0.03 0.00 27 0 100 0
29APR25 4.80 P 0.00 0.00 0.00 0.05 +0.01 27 0 460 0
29APR25 4.90 P 0.00 0.00 0.00 0.07 0.00 27 0 1,047 0
29APR25 5.00 P 0.09 0.09 0.09 0.10 +0.01 27 130 1,307 +30
29APR25 5.25 P 0.22 0.22 0.22 0.22 +0.02 28 40 1,060 0
29APR25 5.50 P 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.60 +0.01 32 0 135 0
29APR25 6.00 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.56 0.00 0 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 107 0
29MAY25 4.60 P 0.00 0.00 0.00 0.04 +0.01 26 0 31 0
29MAY25 4.70 P 0.00 0.00 0.00 0.05 0.00 25 0 22 0
29MAY25 4.80 P 0.00 0.00 0.00 0.07 +0.01 24 0 266 0
29MAY25 4.90 P 0.11 0.11 0.10 0.10 +0.01 25 830 1,401 +10
29MAY25 5.00 P 0.14 0.14 0.14 0.14 +0.02 26 815 2,958 +400
29MAY25 5.25 P 0.23 0.24 0.23 0.26 +0.03 26 85 1,434 +85
29MAY25 5.50 P 0.00 0.00 0.00 0.42 +0.03 27 0 49 0
29MAY25 5.75 P 0.00 0.00 0.00 0.61 +0.02 27 0 143 0
29MAY25 6.00 P 0.00 0.00 0.00 0.82 +0.01 25 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 3.70 P 0.01 0.01 0.01 0.01 0.00 32 80 80 -20
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 205 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.02 0.00 24 0 23 0
27JUN25 4.30 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
27JUN25 4.40 P 0.05 0.05 0.05 0.05 +0.01 25 20 37 +20
27JUN25 4.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.09 +0.01 25 0 63 0
27JUN25 4.70 P 0.00 0.00 0.00 0.12 +0.01 25 0 17 0
27JUN25 4.80 P 0.13 0.13 0.13 0.15 +0.01 25 10 19 +10
27JUN25 4.90 P 0.00 0.00 0.00 0.19 +0.01 25 0 50 0
27JUN25 5.00 P 0.00 0.00 0.00 0.24 +0.02 25 0 345 0
27JUN25 5.25 P 0.00 0.00 0.00 0.37 +0.01 25 0 144 0
27JUN25 5.50 P 0.00 0.00 0.00 0.54 +0.01 24 0 116 0
27JUN25 5.75 P 0.76 0.76 0.76 0.75 +0.01 26 12 85 +12
27JUN25 6.00 P 0.00 0.00 0.00 0.96 0.00 25 0 40 0
27JUN25 6.25 P 0.00 0.00 0.00 1.19 0.00 24 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.43 0.00 25 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.67 0.00 21 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.92 0.00 27 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.66 0.00 31 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.91 0.00 37 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29SEP25 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP25 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.02 +0.01 25 0 2 0
29SEP25 3.90 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 203 0
29SEP25 4.10 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.07 +0.02 26 0 2 0
29SEP25 4.30 P 0.00 0.00 0.00 0.09 +0.02 26 0 12 0
29SEP25 4.40 P 0.00 0.00 0.00 0.11 +0.02 26 0 100 0
29SEP25 4.50 P 0.00 0.00 0.00 0.13 +0.01 25 0 10 0
29SEP25 4.60 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.63 +0.03 26 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.81 +0.02 25 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.01 +0.01 25 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.23 +0.01 26 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.45 0.00 25 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.69 +0.01 26 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.93 +0.01 26 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.17 0.00 25 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.66 0.00 24 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.91 0.00 29 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.09 +0.02 26 0 28 0
30DEC25 4.20 P 0.00 0.00 0.00 0.11 +0.02 26 0 150 0
30DEC25 4.30 P 0.00 0.00 0.00 0.13 +0.02 25 0 308 0
30DEC25 4.40 P 0.00 0.00 0.00 0.16 +0.03 26 0 10 0
30DEC25 4.50 P 0.00 0.00 0.00 0.19 +0.03 26 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.30 +0.03 26 0 30 0
30DEC25 4.90 P 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.39 +0.03 26 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.52 +0.03 25 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.68 +0.03 25 0 10 0
30DEC25 5.75 P 0.00 0.00 0.00 0.86 +0.03 26 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.05 +0.02 26 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.26 +0.02 26 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.48 +0.02 26 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.70 +0.01 25 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.94 +0.01 26 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.18 +0.01 26 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.42 +0.01 26 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.66 0.00 24 0 0 0
30MAR26 4.10 P 0.11 0.12 0.11 0.12 +0.02 26 5 5 +5
30MAR26 4.20 P 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.17 +0.03 26 0 105 0
30MAR26 4.40 P 0.00 0.00 0.00 0.20 +0.03 26 0 10 0
30MAR26 4.50 P 0.00 0.00 0.00 0.23 +0.03 26 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.30 +0.03 25 0 2 0
30MAR26 4.80 P 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.39 +0.04 26 0 4 0
30MAR26 5.00 P 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.57 +0.04 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.72 +0.03 25 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.89 +0.03 25 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.08 +0.03 25 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.28 +0.02 25 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.50 +0.02 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.72 +0.02 26 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.95 +0.01 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.18 0.00 25 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.42 0.00 24 0 0 0
TOTAL PUT 2,050 20,572 +535
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$ 8.42
28MAR25 5.25 C 0.00 0.00 0.00 3.18 +0.04 121 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.93 +0.04 110 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.68 +0.04 98 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.43 +0.04 87 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 2.18 +0.04 77 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.93 +0.04 67 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 1.68 +0.04 58 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 1.43 +0.04 48 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 1.18 +0.04 40 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.94 +0.05 42 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.70 +0.05 38 0 16 0
28MAR25 8.00 C 0.00 0.00 0.00 0.48 +0.03 36 0 642 0
28MAR25 8.25 C 0.00 0.00 0.00 0.30 +0.02 35 0 1,238 0
28MAR25 8.50 C 0.12 0.17 0.12 0.17 +0.02 36 57 1,442 0
28MAR25 8.75 C 0.00 0.00 0.00 0.09 +0.01 37 0 1,053 0
28MAR25 9.00 C 0.04 0.04 0.04 0.04 0.00 37 260 873 +260
28MAR25 9.25 C 0.00 0.00 0.00 0.02 0.00 39 0 117 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 159 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 494 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 254 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 71 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 32 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 23 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 135 0 11 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.70 +0.04 48 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.45 +0.04 41 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 2.20 +0.04 34 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.95 +0.04 23 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.46 +0.04 28 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 1.22 +0.03 28 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 1.00 +0.05 29 0 10 0
29APR25 7.75 C 0.00 0.00 0.00 0.79 +0.03 29 0 16 0
29APR25 8.00 C 0.00 0.00 0.00 0.60 +0.02 28 0 152 0
29APR25 8.25 C 0.00 0.00 0.00 0.44 +0.03 28 0 158 0
29APR25 8.50 C 0.00 0.00 0.00 0.31 +0.02 28 0 102 0
29APR25 8.75 C 0.00 0.00 0.00 0.21 +0.01 28 0 556 0
29APR25 9.00 C 0.15 0.15 0.15 0.14 +0.01 29 4 679 0
29APR25 9.25 C 0.00 0.00 0.00 0.09 0.00 29 0 134 0
29APR25 9.50 C 0.07 0.07 0.07 0.06 +0.01 30 23 266 0
29APR25 9.75 C 0.05 0.05 0.05 0.04 +0.01 31 1 100 +1
29APR25 10.00 C 0.00 0.00 0.00 0.02 0.00 30 0 10 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.72 +0.04 38 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.47 +0.04 32 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 2.22 +0.04 25 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.98 +0.04 30 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.74 +0.04 29 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.50 +0.03 27 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 1.28 +0.03 28 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 1.07 +0.03 28 0 5 0
29MAY25 7.75 C 0.00 0.00 0.00 0.87 +0.02 28 0 41 0
29MAY25 8.00 C 0.00 0.00 0.00 0.70 +0.04 28 0 15 0
29MAY25 8.25 C 0.46 0.46 0.46 0.54 +0.02 28 6 281 +6
29MAY25 8.50 C 0.00 0.00 0.00 0.42 +0.02 28 0 310 0
29MAY25 8.75 C 0.00 0.00 0.00 0.32 +0.01 28 0 998 0
29MAY25 9.00 C 0.00 0.00 0.00 0.24 +0.01 29 0 1,335 0
29MAY25 9.25 C 0.00 0.00 0.00 0.17 +0.01 28 0 366 0
29MAY25 9.50 C 0.00 0.00 0.00 0.12 0.00 28 0 3 0
29MAY25 9.75 C 0.00 0.00 0.00 0.09 +0.01 29 0 5 0
29MAY25 10.00 C 0.00 0.00 0.00 0.06 0.00 29 0 5 0
29MAY25 10.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 3.23 +0.04 35 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.98 +0.04 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.73 +0.03 0 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.49 +0.04 28 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.25 +0.04 30 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 2.01 +0.03 29 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.77 +0.02 27 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.55 +0.02 28 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.34 +0.01 29 0 520 0
27JUN25 7.50 C 0.00 0.00 0.00 1.12 +0.02 27 0 520 0
27JUN25 7.75 C 0.00 0.00 0.00 0.94 +0.01 27 0 20 0
27JUN25 8.00 C 0.00 0.00 0.00 0.77 -0.01 27 0 105 0
27JUN25 8.25 C 0.00 0.00 0.00 0.62 -0.02 27 0 60 0
27JUN25 8.50 C 0.00 0.00 0.00 0.50 -0.02 27 0 48 0
27JUN25 8.75 C 0.00 0.00 0.00 0.39 -0.03 27 0 75 0
27JUN25 9.00 C 0.00 0.00 0.00 0.31 -0.03 28 0 96 0
27JUN25 9.25 C 0.00 0.00 0.00 0.25 -0.01 29 0 55 0
27JUN25 9.50 C 0.00 0.00 0.00 0.19 -0.02 29 0 200 0
27JUN25 9.75 C 0.00 0.00 0.00 0.14 -0.02 28 0 1 0
27JUN25 10.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 9 0
27JUN25 10.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 2 0
27JUN25 11.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 -0.01 27 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 33 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.74 +0.04 27 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.50 +0.04 28 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.26 +0.03 28 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.04 +0.04 30 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.81 +0.03 28 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.61 +0.04 29 0 2 0
29SEP25 7.25 C 0.00 0.00 0.00 1.41 +0.03 29 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.23 +0.03 29 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.06 +0.02 29 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.92 +0.02 29 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.78 +0.02 29 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.66 +0.01 29 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.55 +0.02 29 0 30 0
29SEP25 9.00 C 0.00 0.00 0.00 0.46 +0.01 29 0 50 0
29SEP25 9.25 C 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.32 +0.01 29 0 30 0
29SEP25 9.75 C 0.00 0.00 0.00 0.27 +0.01 29 0 135 0
29SEP25 10.00 C 0.00 0.00 0.00 0.23 0.00 29 0 100 0
29SEP25 10.50 C 0.00 0.00 0.00 0.15 0.00 29 0 120 0
29SEP25 11.00 C 0.00 0.00 0.00 0.10 0.00 29 0 48 0
29SEP25 11.50 C 0.00 0.00 0.00 0.06 0.00 29 0 30 0
29SEP25 12.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29SEP25 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.75 +0.03 28 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.52 +0.03 29 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.30 +0.04 29 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.09 +0.04 29 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.88 +0.03 29 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.69 +0.02 29 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 1.52 +0.03 29 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.36 +0.02 29 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.21 +0.02 29 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.07 +0.02 29 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.95 +0.02 29 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 0.84 +0.02 29 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.74 +0.02 29 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.64 +0.01 29 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.56 +0.01 29 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.49 +0.01 29 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.43 +0.01 29 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 22 0
30DEC25 10.50 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.78 +0.03 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.57 +0.04 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.37 +0.04 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.17 +0.03 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.99 +0.03 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.82 +0.03 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.65 +0.02 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.50 +0.02 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.36 +0.02 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.23 +0.02 29 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 1.11 +0.02 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.00 +0.02 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.89 +0.01 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.80 +0.01 29 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 0.71 +0.01 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.64 +0.01 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.57 +0.01 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.50 0.00 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.39 0.00 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.24 0.00 29 0 0 0
TOTAL CALL 351 14,386 +267
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 28 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 173 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 231 0
28MAR25 7.75 P 0.00 0.00 0.00 0.02 0.00 37 0 501 0
28MAR25 8.00 P 0.08 0.08 0.05 0.05 -0.01 35 115 1,285 +86
28MAR25 8.25 P 0.18 0.18 0.18 0.12 -0.02 35 2 914 +2
28MAR25 8.50 P 0.00 0.00 0.00 0.25 -0.03 37 0 851 0
28MAR25 8.75 P 0.00 0.00 0.00 0.40 -0.05 35 0 632 0
28MAR25 9.00 P 0.00 0.00 0.00 0.62 -0.05 39 0 408 0
28MAR25 9.25 P 0.00 0.00 0.00 0.84 -0.04 37 0 40 0
28MAR25 9.50 P 0.00 0.00 0.00 1.08 -0.04 0 0 100 0
28MAR25 9.75 P 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.08 -0.04 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.58 -0.04 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.08 -0.04 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.58 -0.04 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.08 -0.04 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.58 -0.04 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
29APR25 7.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 68 0
29APR25 7.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 95 0
29APR25 7.75 P 0.10 0.10 0.10 0.08 -0.01 28 2 122 +2
29APR25 8.00 P 0.19 0.19 0.14 0.14 -0.02 28 36 189 +10
29APR25 8.25 P 0.29 0.29 0.29 0.23 -0.02 28 17 61 -15
29APR25 8.50 P 0.44 0.44 0.36 0.36 -0.03 29 27 89 -4
29APR25 8.75 P 0.00 0.00 0.00 0.52 -0.02 30 0 505 0
29APR25 9.00 P 0.00 0.00 0.00 0.69 -0.05 29 0 371 0
29APR25 9.25 P 0.00 0.00 0.00 0.89 -0.03 29 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 1.10 -0.04 28 0 184 0
29APR25 9.75 P 0.00 0.00 0.00 1.34 -0.04 29 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 4.08 -0.04 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 4.58 -0.04 0 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 43 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 0.03 0.00 29 0 88 0
29MAY25 7.25 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 257 0
29MAY25 7.75 P 0.00 0.00 0.00 0.15 -0.01 29 0 106 0
29MAY25 8.00 P 0.00 0.00 0.00 0.22 -0.02 28 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 -0.02 29 0 268 0
29MAY25 8.75 P 0.00 0.00 0.00 0.59 -0.04 28 0 950 0
29MAY25 9.00 P 0.00 0.00 0.00 0.77 -0.03 29 0 1,300 0
29MAY25 9.25 P 0.00 0.00 0.00 0.94 -0.03 28 0 350 0
29MAY25 9.50 P 0.00 0.00 0.00 1.15 -0.03 29 0 32 0
29MAY25 9.75 P 0.00 0.00 0.00 1.36 -0.04 28 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.59 -0.04 27 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 4.08 -0.04 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 40 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 33 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.04 -0.01 30 0 10 0
27JUN25 7.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 10 0
27JUN25 7.25 P 0.00 0.00 0.00 0.09 -0.04 29 0 713 0
27JUN25 7.50 P 0.00 0.00 0.00 0.14 -0.04 29 0 653 0
27JUN25 7.75 P 0.22 0.22 0.22 0.20 -0.06 28 1 36 +1
27JUN25 8.00 P 0.00 0.00 0.00 0.29 -0.06 29 0 11 0
27JUN25 8.25 P 0.00 0.00 0.00 0.40 -0.06 29 0 119 0
27JUN25 8.50 P 0.00 0.00 0.00 0.52 -0.07 29 0 35 0
27JUN25 8.75 P 0.00 0.00 0.00 0.67 -0.07 29 0 25 0
27JUN25 9.00 P 0.00 0.00 0.00 0.84 -0.07 30 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.99 -0.07 28 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.18 -0.07 28 0 6 0
27JUN25 9.75 P 0.00 0.00 0.00 1.39 -0.07 28 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.61 -0.06 28 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.08 -0.05 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.08 -0.04 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 4.58 -0.04 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.08 -0.04 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.58 -0.04 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.08 -0.04 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.58 -0.04 0 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.02 -0.01 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 -0.01 29 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 15 0
29SEP25 6.75 P 0.00 0.00 0.00 0.14 0.00 29 0 63 0
29SEP25 7.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 28 0
29SEP25 7.25 P 0.00 0.00 0.00 0.26 -0.02 29 0 92 0
29SEP25 7.50 P 0.00 0.00 0.00 0.34 -0.02 29 0 85 0
29SEP25 7.75 P 0.00 0.00 0.00 0.44 -0.02 30 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.55 -0.02 30 0 36 0
29SEP25 8.25 P 0.00 0.00 0.00 0.68 -0.02 30 0 5 0
29SEP25 8.50 P 0.00 0.00 0.00 0.79 -0.03 29 0 3 0
29SEP25 8.75 P 0.00 0.00 0.00 0.95 -0.02 29 0 117 0
29SEP25 9.00 P 0.00 0.00 0.00 1.11 -0.03 29 0 61 0
29SEP25 9.25 P 0.00 0.00 0.00 1.28 -0.03 29 0 260 0
29SEP25 9.50 P 0.00 0.00 0.00 1.47 -0.03 29 0 122 0
29SEP25 9.75 P 0.00 0.00 0.00 1.66 -0.04 29 0 23 0
29SEP25 10.00 P 0.00 0.00 0.00 1.87 -0.03 29 0 235 0
29SEP25 10.50 P 0.00 0.00 0.00 2.30 -0.03 29 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.75 -0.03 29 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.21 -0.04 29 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 3.69 -0.04 29 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.17 -0.04 28 0 15 0
29SEP25 13.00 P 0.00 0.00 0.00 4.66 -0.04 29 0 15 0
29SEP25 13.50 P 0.00 0.00 0.00 5.15 -0.04 28 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 5.64 -0.04 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.14 -0.03 33 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.63 -0.04 31 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.27 -0.02 29 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.44 -0.02 29 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.65 -0.02 29 0 90 0
30DEC25 8.25 P 0.00 0.00 0.00 0.77 -0.03 29 0 20 0
30DEC25 8.50 P 0.00 0.00 0.00 0.91 -0.03 29 0 81 0
30DEC25 8.75 P 0.00 0.00 0.00 1.06 -0.03 29 0 120 0
30DEC25 9.00 P 0.00 0.00 0.00 1.22 -0.02 29 0 40 0
30DEC25 9.25 P 0.00 0.00 0.00 1.39 -0.03 29 0 120 0
30DEC25 9.50 P 0.00 0.00 0.00 1.56 -0.03 29 0 2 0
30DEC25 9.75 P 0.00 0.00 0.00 1.75 -0.04 29 0 50 0
30DEC25 10.00 P 0.00 0.00 0.00 1.95 -0.03 29 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.36 -0.03 29 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.79 -0.04 29 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.25 -0.04 29 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.71 -0.04 29 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.19 -0.04 29 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.67 -0.04 29 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.16 -0.04 30 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.65 -0.04 30 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.14 -0.04 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.63 -0.02 29 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.74 -0.02 29 0 0 0
30MAR26 8.25 P 0.93 0.93 0.93 0.87 -0.02 29 100 100 +100
30MAR26 8.50 P 0.00 0.00 0.00 1.00 -0.03 29 0 90 0
30MAR26 8.75 P 0.00 0.00 0.00 1.15 -0.02 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.30 -0.03 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.47 -0.03 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.64 -0.03 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.82 -0.03 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.01 -0.04 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.41 -0.04 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.84 -0.03 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.28 -0.04 29 0 0 0
TOTAL PUT 300 14,175 +182
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$ 1.29
28MAR25 0.15 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
28MAR25 0.75 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 0.49 -0.01 0 0 400 0
28MAR25 0.85 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
28MAR25 0.95 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.29 -0.01 0 0 7 0
28MAR25 1.05 C 0.00 0.00 0.00 0.24 -0.01 0 0 16 0
28MAR25 1.10 C 0.00 0.00 0.00 0.19 -0.01 0 0 7 0
28MAR25 1.15 C 0.13 0.13 0.13 0.15 -0.01 63 9 86 -5
28MAR25 1.20 C 0.00 0.00 0.00 0.11 -0.01 63 0 98 0
28MAR25 1.25 C 0.00 0.00 0.00 0.08 -0.01 67 0 112 0
28MAR25 1.30 C 0.05 0.05 0.05 0.06 0.00 75 16 156 -16
28MAR25 1.35 C 0.00 0.00 0.00 0.04 0.00 74 0 125 0
28MAR25 1.40 C 0.00 0.00 0.00 0.03 0.00 80 0 51 0
28MAR25 1.45 C 0.00 0.00 0.00 0.02 0.00 81 0 68 0
28MAR25 1.50 C 0.00 0.00 0.00 0.01 0.00 76 0 104 0
28MAR25 1.55 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
28MAR25 1.60 C 0.00 0.00 0.00 0.01 0.00 97 0 123 0
28MAR25 1.65 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
28MAR25 1.70 C 0.00 0.00 0.00 0.01 0.00 116 0 4 0
28MAR25 1.75 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
28MAR25 1.80 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.01 0.00 234 0 4 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 253 0 6 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29APR25 0.60 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29APR25 0.65 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29APR25 0.70 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
29APR25 0.75 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29APR25 0.80 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
29APR25 0.85 C 0.00 0.00 0.00 0.45 -0.01 77 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.40 -0.01 67 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.35 -0.01 58 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.31 -0.01 65 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.26 -0.01 56 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.22 -0.01 56 0 15 0
29APR25 1.15 C 0.17 0.17 0.17 0.18 -0.01 54 2 75 -2
29APR25 1.20 C 0.00 0.00 0.00 0.15 -0.01 56 0 225 0
29APR25 1.25 C 0.00 0.00 0.00 0.12 -0.01 55 0 15 0
29APR25 1.30 C 0.00 0.00 0.00 0.10 -0.01 58 0 228 0
29APR25 1.35 C 0.00 0.00 0.00 0.08 -0.01 58 0 463 0
29APR25 1.40 C 0.00 0.00 0.00 0.06 -0.01 57 0 60 0
29APR25 1.45 C 0.00 0.00 0.00 0.05 0.00 59 0 30 0
29APR25 1.50 C 0.00 0.00 0.00 0.04 0.00 60 0 4 0
29APR25 1.55 C 0.00 0.00 0.00 0.03 0.00 60 0 56 0
29APR25 1.60 C 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29APR25 1.65 C 0.00 0.00 0.00 0.01 0.00 51 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 52 0
29MAY25 0.70 C 0.00 0.00 0.00 0.60 -0.01 77 0 0 0
29MAY25 0.75 C 0.00 0.00 0.00 0.55 -0.01 68 0 0 0
29MAY25 0.80 C 0.00 0.00 0.00 0.50 -0.01 60 0 0 0
29MAY25 0.85 C 0.00 0.00 0.00 0.45 -0.01 52 0 0 0
29MAY25 0.90 C 0.00 0.00 0.00 0.40 -0.02 45 0 0 0
29MAY25 0.95 C 0.00 0.00 0.00 0.36 -0.01 54 0 0 0
29MAY25 1.00 C 0.00 0.00 0.00 0.32 -0.01 57 0 1 0
29MAY25 1.05 C 0.00 0.00 0.00 0.28 -0.01 56 0 0 0
29MAY25 1.10 C 0.00 0.00 0.00 0.24 0.00 54 0 0 0
29MAY25 1.15 C 0.00 0.00 0.00 0.20 -0.01 51 0 252 0
29MAY25 1.20 C 0.00 0.00 0.00 0.17 -0.01 51 0 442 0
29MAY25 1.25 C 0.00 0.00 0.00 0.15 -0.01 55 0 220 0
29MAY25 1.30 C 0.00 0.00 0.00 0.12 -0.01 52 0 66 0
29MAY25 1.35 C 0.00 0.00 0.00 0.10 -0.01 52 0 14 0
29MAY25 1.40 C 0.00 0.00 0.00 0.08 -0.01 52 0 29 0
29MAY25 1.45 C 0.00 0.00 0.00 0.07 -0.01 54 0 20 0
29MAY25 1.50 C 0.00 0.00 0.00 0.06 -0.01 55 0 20 0
29MAY25 1.55 C 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
29MAY25 1.60 C 0.05 0.05 0.05 0.04 -0.01 55 90 90 +90
29MAY25 1.65 C 0.00 0.00 0.00 0.03 -0.01 54 0 20 0
29MAY25 1.70 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
27JUN25 0.15 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
27JUN25 0.40 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.80 -0.01 102 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 0.75 -0.01 91 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 0.70 -0.01 80 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 0.65 -0.01 70 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 0.60 -0.01 61 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 0.55 -0.01 53 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 0.50 -0.01 45 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.45 -0.02 37 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 0.41 -0.01 52 0 48 0
27JUN25 0.95 C 0.00 0.00 0.00 0.37 -0.01 55 0 44 0
27JUN25 1.00 C 0.00 0.00 0.00 0.32 -0.02 48 0 6 0
27JUN25 1.05 C 0.00 0.00 0.00 0.29 -0.01 54 0 0 0
27JUN25 1.10 C 0.00 0.00 0.00 0.25 0.00 51 0 0 0
27JUN25 1.15 C 0.00 0.00 0.00 0.22 -0.01 53 0 30 0
27JUN25 1.20 C 0.00 0.00 0.00 0.19 -0.01 52 0 14 0
27JUN25 1.25 C 0.00 0.00 0.00 0.16 -0.01 51 0 0 0
27JUN25 1.30 C 0.00 0.00 0.00 0.13 -0.01 49 0 35 0
27JUN25 1.35 C 0.00 0.00 0.00 0.12 -0.01 53 0 25 0
27JUN25 1.40 C 0.00 0.00 0.00 0.10 -0.01 52 0 15 0
27JUN25 1.45 C 0.00 0.00 0.00 0.09 0.00 54 0 1 0
27JUN25 1.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.01 0.00 47 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 52 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 64 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 81 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 1.14 -0.01 0 0 0 0
29SEP25 0.20 C 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
29SEP25 0.25 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29SEP25 0.30 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.80 -0.01 86 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 0.75 -0.01 76 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 0.70 -0.01 67 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 0.65 -0.01 59 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 0.60 -0.01 52 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 0.55 -0.01 45 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.51 -0.01 55 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 0.46 -0.01 49 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 0.42 -0.01 51 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.38 -0.01 50 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.35 -0.01 53 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.31 -0.01 51 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
29SEP25 1.20 C 0.00 0.00 0.00 0.23 0.00 53 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
29SEP25 1.30 C 0.00 0.00 0.00 0.18 0.00 51 0 15 0
29SEP25 1.35 C 0.00 0.00 0.00 0.16 -0.01 51 0 9 0
29SEP25 1.40 C 0.00 0.00 0.00 0.15 0.00 53 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 0.13 0.00 52 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.12 0.00 53 0 1 0
29SEP25 1.55 C 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 0.09 -0.01 51 0 15 0
29SEP25 1.65 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 0.07 -0.01 51 0 30 0
29SEP25 1.75 C 0.00 0.00 0.00 0.06 -0.01 50 0 27 0
29SEP25 1.80 C 0.00 0.00 0.00 0.05 -0.01 50 0 15 0
29SEP25 1.85 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.02 -0.01 43 0 12 0
29SEP25 2.00 C 0.00 0.00 0.00 0.01 -0.01 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 46 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.01 0.00 51 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 0.70 -0.01 58 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.65 -0.01 51 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.60 -0.01 45 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.56 -0.01 52 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.52 -0.01 53 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.48 -0.01 53 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.44 -0.01 51 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.41 0.00 53 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.37 -0.01 50 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.34 -0.01 50 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.32 0.00 52 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.29 -0.01 51 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.27 0.00 52 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.24 -0.01 50 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.22 0.00 50 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.19 0.00 52 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.16 0.00 52 0 0 0
30DEC25 1.55 C 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.13 0.00 51 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.12 0.00 51 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.11 0.00 51 0 94 0
30DEC25 1.75 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.09 0.00 51 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.61 -0.01 50 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.57 -0.01 51 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.53 -0.01 50 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.49 -0.01 49 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.46 -0.01 50 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.43 0.00 51 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.40 0.00 51 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.37 -0.01 50 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.34 -0.01 49 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.32 0.00 50 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.30 0.00 51 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.25 0.00 49 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.24 0.00 51 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.22 0.00 50 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
30MAR26 1.50 C 0.00 0.00 0.00 0.19 0.00 50 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.16 0.00 50 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.15 0.00 50 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.14 0.00 50 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.13 - 50 0 0 -
TOTAL CALL 117 4,314 +67
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 784 0 0 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 674 0 0 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 592 0 0 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 528 0 0 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 474 0 0 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 0.00 428 0 0 0
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 389 0 0 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 240 0 22 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 136 0 8 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 118 0 34 0
28MAR25 1.05 P 0.00 0.00 0.00 0.01 0.00 100 0 128 0
28MAR25 1.10 P 0.01 0.01 0.01 0.01 0.00 83 10 231 -10
28MAR25 1.15 P 0.00 0.00 0.00 0.01 0.00 66 0 143 0
28MAR25 1.20 P 0.00 0.00 0.00 0.02 0.00 65 0 135 0
28MAR25 1.25 P 0.03 0.03 0.03 0.04 0.00 69 100 101 +71
28MAR25 1.30 P 0.00 0.00 0.00 0.07 0.00 76 0 20 0
28MAR25 1.35 P 0.00 0.00 0.00 0.10 0.00 76 0 53 0
28MAR25 1.40 P 0.00 0.00 0.00 0.14 +0.01 82 0 92 0
28MAR25 1.45 P 0.00 0.00 0.00 0.18 +0.01 83 0 0 0
28MAR25 1.50 P 0.00 0.00 0.00 0.22 +0.01 78 0 0 0
28MAR25 1.55 P 0.00 0.00 0.00 0.26 0.00 0 0 0 0
28MAR25 1.60 P 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
29APR25 0.60 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR25 0.65 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR25 0.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR25 0.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR25 0.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29APR25 1.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29APR25 1.05 P 0.00 0.00 0.00 0.02 0.00 61 0 11 0
29APR25 1.10 P 0.00 0.00 0.00 0.03 0.00 61 0 87 0
29APR25 1.15 P 0.00 0.00 0.00 0.04 0.00 58 0 147 0
29APR25 1.20 P 0.00 0.00 0.00 0.06 0.00 59 0 41 0
29APR25 1.25 P 0.00 0.00 0.00 0.08 0.00 58 0 65 0
29APR25 1.30 P 0.00 0.00 0.00 0.11 0.00 61 0 71 0
29APR25 1.35 P 0.00 0.00 0.00 0.14 0.00 62 0 215 0
29APR25 1.40 P 0.00 0.00 0.00 0.17 0.00 60 0 0 0
29APR25 1.45 P 0.00 0.00 0.00 0.21 0.00 63 0 0 0
29APR25 1.50 P 0.00 0.00 0.00 0.24 0.00 57 0 0 0
29APR25 1.55 P 0.00 0.00 0.00 0.28 0.00 56 0 0 0
29APR25 1.60 P 0.00 0.00 0.00 0.33 +0.01 62 0 0 0
29APR25 1.65 P 0.00 0.00 0.00 0.37 0.00 57 0 0 0
29APR25 1.70 P 0.00 0.00 0.00 0.42 +0.01 62 0 0 0
29APR25 1.75 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29MAY25 0.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29MAY25 0.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29MAY25 0.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29MAY25 0.85 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29MAY25 0.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29MAY25 0.95 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29MAY25 1.00 P 0.00 0.00 0.00 0.02 0.00 55 0 10 0
29MAY25 1.05 P 0.00 0.00 0.00 0.03 0.00 55 0 20 0
29MAY25 1.10 P 0.00 0.00 0.00 0.04 0.00 53 0 600 0
29MAY25 1.15 P 0.00 0.00 0.00 0.05 0.00 50 0 351 0
29MAY25 1.20 P 0.00 0.00 0.00 0.07 -0.01 51 0 445 0
29MAY25 1.25 P 0.00 0.00 0.00 0.10 0.00 54 0 200 0
29MAY25 1.30 P 0.00 0.00 0.00 0.13 0.00 56 0 6 0
29MAY25 1.35 P 0.00 0.00 0.00 0.16 0.00 57 0 0 0
29MAY25 1.40 P 0.00 0.00 0.00 0.19 0.00 56 0 0 0
29MAY25 1.45 P 0.00 0.00 0.00 0.22 0.00 54 0 0 0
29MAY25 1.50 P 0.00 0.00 0.00 0.26 0.00 55 0 0 0
29MAY25 1.55 P 0.00 0.00 0.00 0.30 +0.01 56 0 0 0
29MAY25 1.60 P 0.00 0.00 0.00 0.34 +0.01 55 0 0 0
29MAY25 1.65 P 0.00 0.00 0.00 0.38 0.00 53 0 0 0
29MAY25 1.70 P 0.00 0.00 0.00 0.43 +0.01 58 0 0 0
29MAY25 1.75 P 0.00 0.00 0.00 0.47 +0.01 53 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
27JUN25 0.25 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
27JUN25 0.30 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27JUN25 0.35 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27JUN25 0.40 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27JUN25 0.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
27JUN25 0.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.02 0.00 50 0 11 0
27JUN25 1.00 P 0.00 0.00 0.00 0.03 0.00 50 0 10 0
27JUN25 1.05 P 0.00 0.00 0.00 0.05 +0.01 54 0 5 0
27JUN25 1.10 P 0.00 0.00 0.00 0.06 0.00 50 0 20 0
27JUN25 1.15 P 0.00 0.00 0.00 0.08 0.00 51 0 1 0
27JUN25 1.20 P 0.00 0.00 0.00 0.10 0.00 50 0 1 0
27JUN25 1.25 P 0.00 0.00 0.00 0.13 0.00 52 0 0 0
27JUN25 1.30 P 0.00 0.00 0.00 0.16 0.00 53 0 8 0
27JUN25 1.35 P 0.00 0.00 0.00 0.19 0.00 53 0 0 0
27JUN25 1.40 P 0.00 0.00 0.00 0.22 0.00 52 0 0 0
27JUN25 1.45 P 0.00 0.00 0.00 0.25 0.00 49 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.29 0.00 50 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.33 0.00 51 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.37 0.00 50 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.41 0.00 48 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.46 +0.01 52 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.50 0.00 49 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.55 +0.01 53 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.59 0.00 47 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.64 +0.01 50 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.69 +0.01 53 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.74 +0.01 56 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.83 +0.01 48 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.93 +0.01 54 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 1.03 +0.01 59 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 1.42 +0.01 49 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.52 +0.01 61 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.62 +0.01 68 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.72 +0.01 74 0 0 0
29SEP25 0.15 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP25 0.20 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP25 0.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP25 0.30 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP25 0.35 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP25 0.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP25 0.45 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP25 0.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29SEP25 0.70 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP25 0.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.04 0.00 52 0 6 0
29SEP25 0.95 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP25 1.00 P 0.00 0.00 0.00 0.07 0.00 53 0 20 0
29SEP25 1.05 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
29SEP25 1.15 P 0.00 0.00 0.00 0.13 +0.01 53 0 0 0
29SEP25 1.20 P 0.00 0.00 0.00 0.15 0.00 52 0 1 0
29SEP25 1.25 P 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
29SEP25 1.30 P 0.00 0.00 0.00 0.21 0.00 53 0 0 0
29SEP25 1.35 P 0.00 0.00 0.00 0.24 +0.01 53 0 0 0
29SEP25 1.40 P 0.00 0.00 0.00 0.27 +0.01 52 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.30 0.00 51 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.34 +0.01 52 0 0 0
29SEP25 1.55 P 0.00 0.00 0.00 0.38 +0.01 53 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.41 0.00 51 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.45 0.00 51 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.49 0.00 51 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.54 +0.01 53 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.58 +0.01 53 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.62 +0.01 51 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.67 +0.01 54 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.71 +0.01 52 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.76 +0.01 54 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.85 +0.01 53 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.94 +0.01 51 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 1.04 +0.01 55 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 1.13 +0.01 50 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 1.23 +0.01 53 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 1.33 +0.01 57 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.42 +0.01 40 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.52 +0.01 48 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.62 +0.01 53 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.72 +0.01 57 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC25 0.75 P 0.00 0.00 0.00 0.02 0.00 48 0 20 0
30DEC25 0.80 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.07 0.00 50 0 6 0
30DEC25 1.00 P 0.00 0.00 0.00 0.09 0.00 51 0 20 0
30DEC25 1.05 P 0.00 0.00 0.00 0.11 0.00 51 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.13 0.00 50 0 48 0
30DEC25 1.15 P 0.00 0.00 0.00 0.16 +0.01 52 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.18 0.00 51 0 0 0
30DEC25 1.25 P 0.00 0.00 0.00 0.21 +0.01 52 0 0 0
30DEC25 1.30 P 0.00 0.00 0.00 0.24 0.00 52 0 0 0
30DEC25 1.35 P 0.00 0.00 0.00 0.27 +0.01 52 0 0 0
30DEC25 1.40 P 0.00 0.00 0.00 0.30 +0.01 51 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.33 0.00 50 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.37 +0.01 52 0 0 0
30DEC25 1.55 P 0.00 0.00 0.00 0.40 0.00 50 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.44 +0.01 51 0 0 0
30DEC25 1.65 P 0.00 0.00 0.00 0.48 +0.01 51 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.52 +0.01 51 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.56 +0.01 51 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.60 +0.01 51 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.64 +0.01 50 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.03 0.00 48 0 10 0
30MAR26 0.80 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.13 0.00 50 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.15 0.00 50 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.17 0.00 49 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.20 0.00 50 0 0 0
30MAR26 1.25 P 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
30MAR26 1.30 P 0.00 0.00 0.00 0.26 0.00 50 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.29 +0.01 50 0 0 0
30MAR26 1.40 P 0.00 0.00 0.00 0.32 +0.01 50 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.35 0.00 49 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.39 +0.01 50 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.42 0.00 49 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.46 +0.01 50 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.50 +0.01 50 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.54 +0.01 51 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.58 - 51 0 0 -
TOTAL PUT 110 3,593 +61
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 -0.02 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 0.42 -0.02 0 0 2 0
28MAR25 2.20 C 0.00 0.00 0.00 0.33 -0.02 57 0 1 0
28MAR25 2.30 C 0.00 0.00 0.00 0.23 -0.02 42 0 15 0
28MAR25 2.40 C 0.00 0.00 0.00 0.13 -0.02 27 0 40 0
28MAR25 2.50 C 0.06 0.06 0.06 0.05 -0.02 22 1 314 0
28MAR25 2.60 C 0.00 0.00 0.00 0.01 -0.01 21 0 617 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 36 0 299 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 48 0 185 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 60 0 132 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 70 0 182 0
28MAR25 3.10 C 0.00 0.00 0.00 0.01 0.00 80 0 785 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 90 0 520 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 99 0 476 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 107 0 555 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 115 0 267 0
28MAR25 3.60 C 0.00 0.00 0.00 0.01 0.00 123 0 80 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR25 1.75 C 0.00 0.00 0.00 0.78 -0.02 50 0 0 0
29APR25 1.80 C 0.00 0.00 0.00 0.73 -0.02 46 0 0 0
29APR25 1.85 C 0.00 0.00 0.00 0.68 -0.02 41 0 0 0
29APR25 1.90 C 0.00 0.00 0.00 0.63 -0.02 37 0 0 0
29APR25 1.95 C 0.00 0.00 0.00 0.58 -0.02 33 0 0 0
29APR25 2.00 C 0.00 0.00 0.00 0.53 -0.02 29 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 0.43 -0.02 21 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 0.34 -0.02 30 0 45 0
29APR25 2.30 C 0.00 0.00 0.00 0.25 -0.02 28 0 55 0
29APR25 2.40 C 0.00 0.00 0.00 0.16 -0.02 23 0 120 0
29APR25 2.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 206 0
29APR25 2.60 C 0.06 0.06 0.06 0.05 0.00 22 6 632 0
29APR25 2.70 C 0.00 0.00 0.00 0.02 -0.01 21 0 130 0
29APR25 2.80 C 0.02 0.03 0.02 0.01 -0.01 23 40 74 +31
29APR25 2.90 C 0.00 0.00 0.00 0.01 0.00 28 0 24 0
29APR25 3.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29APR25 3.10 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29APR25 3.20 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR25 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 42 0
29APR25 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
29MAY25 1.80 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
29MAY25 1.85 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
29MAY25 1.90 C 0.00 0.00 0.00 0.64 -0.02 36 0 0 0
29MAY25 1.95 C 0.00 0.00 0.00 0.59 -0.02 33 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 0.44 -0.02 23 0 15 0
29MAY25 2.20 C 0.00 0.00 0.00 0.36 -0.02 30 0 30 0
29MAY25 2.30 C 0.00 0.00 0.00 0.26 -0.02 23 0 32 0
29MAY25 2.40 C 0.00 0.00 0.00 0.19 -0.02 24 0 16 0
29MAY25 2.50 C 0.00 0.00 0.00 0.14 0.00 26 0 32 0
29MAY25 2.60 C 0.00 0.00 0.00 0.09 0.00 25 0 36 0
29MAY25 2.70 C 0.00 0.00 0.00 0.06 +0.01 26 0 116 0
29MAY25 2.80 C 0.03 0.03 0.03 0.03 -0.01 24 30 80 +30
29MAY25 2.90 C 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29MAY25 3.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29MAY25 3.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.74 -0.02 41 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.69 -0.02 37 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.64 -0.02 34 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 0.59 -0.02 31 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 0.44 -0.02 21 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 0.36 -0.02 29 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.26 -0.02 22 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 0.14 0.00 26 0 0 0
27JUN25 2.60 C 0.10 0.10 0.10 0.09 0.00 25 1 31 +1
27JUN25 2.70 C 0.00 0.00 0.00 0.06 +0.01 25 0 20 0
27JUN25 2.80 C 0.00 0.00 0.00 0.03 -0.01 23 0 4 0
27JUN25 2.90 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
27JUN25 3.00 C 0.00 0.00 0.00 0.01 0.00 24 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 36 0 3 0
27JUN25 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
27JUN25 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27JUN25 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
27JUN25 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
27JUN25 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
27JUN25 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
27JUN25 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
27JUN25 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.74 -0.02 34 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 0.69 -0.02 32 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.64 -0.02 29 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.59 -0.02 26 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.21 -0.01 23 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 -0.01 24 0 260 0
29SEP25 2.70 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.06 0.00 23 0 3 0
29SEP25 2.90 C 0.00 0.00 0.00 0.04 0.00 23 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 22 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP25 3.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.79 -0.02 32 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.74 -0.02 30 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.69 -0.02 28 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.64 -0.02 25 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.59 -0.02 23 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.54 -0.02 21 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.38 -0.01 24 0 20 0
30DEC25 2.30 C 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.21 0.00 25 0 2 0
30DEC25 2.60 C 0.00 0.00 0.00 0.16 -0.01 24 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 0.13 0.00 24 0 10 0
30DEC25 2.80 C 0.00 0.00 0.00 0.10 0.00 24 0 327 0
30DEC25 2.90 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.04 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 -0.02 29 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.74 -0.02 26 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.69 -0.02 24 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.64 -0.02 22 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.59 -0.02 20 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.55 -0.02 22 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.40 -0.01 23 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.33 -0.02 22 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.28 -0.01 23 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.24 0.00 23 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.08 0.00 23 0 1 0
30MAR26 3.10 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.05 0.00 23 0 2 0
30MAR26 3.30 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
TOTAL CALL 78 7,623 +62
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 52 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 612 0
28MAR25 2.50 P 0.00 0.00 0.00 0.03 0.00 24 0 494 0
28MAR25 2.60 P 0.09 0.09 0.08 0.09 +0.01 23 2 668 -2
28MAR25 2.70 P 0.00 0.00 0.00 0.18 +0.02 0 0 86 0
28MAR25 2.80 P 0.00 0.00 0.00 0.28 +0.02 0 0 15 0
28MAR25 2.90 P 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 1.68 +0.02 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
29APR25 1.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 1.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 23 0 83 0
29APR25 2.40 P 0.00 0.00 0.00 0.03 0.00 23 0 257 0
29APR25 2.50 P 0.05 0.05 0.05 0.05 0.00 18 3 176 +1
29APR25 2.60 P 0.00 0.00 0.00 0.12 +0.01 23 0 496 0
29APR25 2.70 P 0.00 0.00 0.00 0.19 +0.01 21 0 156 0
29APR25 2.80 P 0.00 0.00 0.00 0.28 +0.02 0 0 30 0
29APR25 2.90 P 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
29APR25 3.30 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29MAY25 1.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 1.85 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 1.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 1.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.06 +0.02 26 0 180 0
29MAY25 2.50 P 0.00 0.00 0.00 0.09 0.00 24 0 42 0
29MAY25 2.60 P 0.00 0.00 0.00 0.15 +0.02 25 0 36 0
29MAY25 2.70 P 0.00 0.00 0.00 0.22 +0.02 26 0 15 0
29MAY25 2.80 P 0.00 0.00 0.00 0.31 +0.03 29 0 30 0
29MAY25 2.90 P 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 39 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 31 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 26 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.02 +0.01 25 0 1 0
27JUN25 2.20 P 0.00 0.00 0.00 0.03 +0.01 22 0 36 0
27JUN25 2.30 P 0.00 0.00 0.00 0.05 0.00 21 0 21 0
27JUN25 2.40 P 0.00 0.00 0.00 0.09 +0.01 21 0 52 0
27JUN25 2.50 P 0.00 0.00 0.00 0.14 +0.02 20 0 30 0
27JUN25 2.60 P 0.00 0.00 0.00 0.21 +0.02 20 0 5 0
27JUN25 2.70 P 0.00 0.00 0.00 0.28 +0.02 17 0 20 0
27JUN25 2.80 P 0.00 0.00 0.00 0.37 +0.02 17 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.47 +0.02 20 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.57 +0.02 24 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.86 +0.02 0 0 1 0
27JUN25 3.40 P 0.00 0.00 0.00 0.96 +0.02 23 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.06 +0.02 29 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 1.16 +0.02 33 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 1.26 +0.02 37 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 1.36 +0.02 40 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 1.46 +0.02 43 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 21 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.06 +0.01 23 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 +0.01 23 0 5 0
29SEP25 2.50 P 0.00 0.00 0.00 0.19 +0.01 23 0 11 0
29SEP25 2.60 P 0.00 0.00 0.00 0.26 +0.03 24 0 13 0
29SEP25 2.70 P 0.00 0.00 0.00 0.33 +0.02 24 0 3 0
29SEP25 2.80 P 0.00 0.00 0.00 0.41 +0.02 24 0 3 0
29SEP25 2.90 P 0.00 0.00 0.00 0.49 +0.02 23 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.58 +0.02 23 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.67 +0.02 22 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.77 +0.02 25 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.96 +0.02 21 0 1 0
29SEP25 3.50 P 0.00 0.00 0.00 1.06 +0.02 25 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 1.16 +0.02 27 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 1.26 +0.02 30 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 1.36 +0.02 33 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 1.46 +0.02 35 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 1.85 +0.02 0 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 0.00 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 +0.01 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 0.00 22 0 11 0
30DEC25 2.60 P 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.35 +0.02 24 0 244 0
30DEC25 2.80 P 0.00 0.00 0.00 0.42 +0.01 23 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.50 +0.01 23 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.59 +0.02 23 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.68 +0.02 23 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.77 +0.02 23 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.87 +0.02 25 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.96 +0.02 20 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.06 +0.02 23 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.16 +0.02 25 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.26 +0.02 27 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.36 +0.02 29 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 +0.01 22 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.05 +0.01 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 0.17 0.00 22 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.23 +0.02 22 0 91 0
30MAR26 2.60 P 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.43 +0.01 22 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.51 +0.02 22 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.60 +0.02 23 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.68 +0.01 22 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.77 +0.01 21 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.87 +0.02 23 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.96 +0.01 18 0 0 0
TOTAL PUT 5 4,244 -1
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$ 15.60
28MAR25 10.50 C 0.00 0.00 0.00 5.11 +0.50 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 4.61 +0.50 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 4.11 +0.50 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 3.61 +0.49 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 3.12 +0.50 60 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 2.62 +0.48 50 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 2.14 +0.45 52 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 1.71 +0.42 58 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 1.29 +0.39 56 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.92 +0.30 55 0 0 0
28MAR25 15.50 C 0.47 0.47 0.47 0.62 +0.22 54 15 15 +15
28MAR25 16.00 C 0.42 0.45 0.35 0.39 +0.15 53 232 167 +166
28MAR25 16.50 C 0.24 0.24 0.24 0.23 +0.09 53 1 0 -1
28MAR25 17.00 C 0.16 0.16 0.16 0.13 +0.05 53 2 2 +2
28MAR25 17.50 C 0.00 0.00 0.00 0.07 +0.03 53 0 1 0
28MAR25 18.00 C 0.00 0.00 0.00 0.04 +0.02 55 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 5.15 +0.50 42 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 4.65 +0.49 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 4.16 +0.49 40 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 3.68 +0.49 42 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 3.20 +0.47 41 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 2.75 +0.45 42 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 2.31 +0.43 41 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 1.92 +0.41 41 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 1.56 +0.37 42 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 1.22 +0.30 40 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 0.98 +0.27 42 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 0.75 +0.22 42 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 0.56 +0.17 42 0 0 0
29APR25 17.00 C 0.44 0.44 0.44 0.41 +0.13 42 1 1 +1
29APR25 17.50 C 0.00 0.00 0.00 0.29 +0.10 41 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.21 +0.08 42 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 0.14 +0.05 41 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.10 +0.04 42 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.07 +0.03 42 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 5.18 +0.50 45 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 4.69 +0.50 43 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 4.20 +0.49 41 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 3.73 +0.48 42 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 3.27 +0.47 42 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 2.83 +0.45 42 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 2.42 +0.45 42 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 2.04 +0.45 42 0 62 0
29MAY25 14.50 C 0.00 0.00 0.00 1.70 +0.38 42 0 28 0
29MAY25 15.00 C 0.00 0.00 0.00 1.40 +0.36 42 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 1.13 +0.30 42 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.92 +0.27 43 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.73 +0.25 43 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.57 +0.19 42 0 0 0
29MAY25 17.50 C 0.47 0.47 0.39 0.44 +0.16 42 30 30 +30
29MAY25 18.00 C 0.00 0.00 0.00 0.33 +0.13 42 0 0 0
29MAY25 18.50 C 0.30 0.30 0.30 0.25 +0.10 42 15 15 +15
29MAY25 19.00 C 0.24 0.24 0.24 0.19 +0.09 42 15 15 +15
29MAY25 19.50 C 0.00 0.00 0.00 0.13 +0.06 41 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 5.18 +0.50 43 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 4.69 +0.49 42 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 4.21 +0.49 42 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 3.74 +0.48 42 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 3.29 +0.46 42 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 2.86 +0.44 42 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 2.47 +0.44 43 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 2.10 +0.41 42 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 1.77 +0.37 42 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 1.48 +0.34 42 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 1.23 +0.30 42 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 1.01 +0.25 43 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.84 +0.23 43 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.68 +0.20 43 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.55 +0.17 43 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.44 +0.15 43 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.35 +0.12 43 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.28 +0.11 43 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.21 +0.08 42 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 5.19 +0.49 42 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 4.71 +0.48 42 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 4.25 +0.47 42 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 3.82 +0.47 43 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 3.41 +0.45 42 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 3.03 +0.43 42 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 2.68 +0.41 42 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 2.37 +0.39 42 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 2.08 +0.35 42 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 1.84 +0.34 42 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 1.61 +0.30 42 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 1.42 +0.28 42 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 1.24 +0.25 42 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.10 +0.25 42 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.96 +0.22 42 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.84 +0.20 42 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.74 +0.18 42 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.64 +0.16 42 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.56 +0.15 42 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.22 +0.49 42 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.78 +0.49 43 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.35 +0.47 42 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.96 +0.46 42 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.60 +0.44 42 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.27 +0.42 42 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.97 +0.40 42 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.70 +0.39 42 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.45 +0.36 42 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.23 +0.35 42 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 2.03 +0.33 42 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.84 +0.31 42 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.67 +0.30 42 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.51 +0.27 42 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 1.38 +0.27 42 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.24 +0.24 42 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.12 +0.22 42 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.02 +0.22 42 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.92 +0.20 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.28 +0.47 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.88 +0.47 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.50 +0.45 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.16 +0.45 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.84 +0.43 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.55 +0.42 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.28 +0.40 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.04 +0.40 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.81 +0.38 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.60 +0.37 42 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.40 +0.35 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.21 +0.33 42 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.05 +0.33 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.89 +0.31 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.74 +0.29 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.61 +0.29 42 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.48 +0.27 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.36 +0.25 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.26 +0.25 42 0 0 0
TOTAL CALL 311 336 +243
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.03 -0.04 54 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.06 -0.10 51 0 1 0
28MAR25 14.50 P 0.13 0.13 0.13 0.14 -0.16 52 57 62 -25
28MAR25 15.00 P 0.22 0.22 0.22 0.27 -0.22 51 3 5 +2
28MAR25 15.50 P 0.55 0.55 0.39 0.47 -0.32 51 11 12 +9
28MAR25 16.00 P 0.00 0.00 0.00 0.78 -0.37 54 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 1.14 -0.42 56 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 1.56 -0.40 59 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 1.95 -0.47 52 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 2.42 -0.49 52 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 2.91 -0.49 55 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 3.40 -0.50 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 3.90 -0.50 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 0.08 -0.06 40 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 0.15 -0.09 41 0 1 0
29APR25 14.00 P 0.00 0.00 0.00 0.24 -0.14 40 0 4 0
29APR25 14.50 P 0.00 0.00 0.00 0.38 -0.18 41 0 3 0
29APR25 15.00 P 0.52 0.55 0.48 0.55 -0.22 40 82 82 +82
29APR25 15.50 P 0.00 0.00 0.00 0.77 -0.27 40 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 1.07 -0.30 41 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 1.39 -0.36 42 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 1.77 -0.34 43 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 2.12 -0.41 41 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 2.54 -0.43 41 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 2.98 -0.46 41 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.44 -0.47 40 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 3.92 -0.48 41 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 0.17 -0.06 41 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.26 -0.09 41 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.38 -0.09 41 0 1 0
29MAY25 13.50 P 0.00 0.00 0.00 0.54 -0.15 41 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.74 -0.18 41 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 0.97 -0.23 41 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.24 -0.27 41 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 1.56 -0.29 41 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 1.91 -0.32 42 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.30 -0.35 43 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.73 -0.29 45 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.07 -0.38 42 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.50 -0.41 42 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.94 -0.43 41 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.40 -0.44 42 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.86 -0.46 41 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.20 -0.05 42 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.28 -0.08 42 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.40 -0.10 42 0 0 0
27JUN25 13.00 P 0.46 0.46 0.46 0.54 -0.11 42 1 1 +1
27JUN25 13.50 P 0.00 0.00 0.00 0.72 -0.12 42 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.92 -0.17 41 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 1.16 -0.21 41 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 1.43 -0.25 41 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 1.73 -0.29 41 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 2.08 -0.32 42 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 2.47 -0.31 43 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 2.85 -0.31 43 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.21 -0.36 42 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 3.63 -0.38 42 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 4.05 -0.41 42 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.49 -0.42 42 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 4.95 -0.43 43 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.35 -0.04 42 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.46 -0.06 42 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.60 -0.07 42 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.76 -0.08 42 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.94 -0.10 42 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 1.15 -0.12 42 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 1.38 -0.14 42 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 1.62 -0.18 42 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 1.90 -0.19 42 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 2.19 -0.22 42 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.52 -0.22 42 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 2.85 -0.26 42 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.20 -0.28 42 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 3.57 -0.30 42 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 3.96 -0.31 42 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 4.35 -0.34 42 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 4.77 -0.34 42 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.19 -0.37 42 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.43 -0.03 42 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.55 -0.04 42 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.68 -0.06 42 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.85 -0.06 42 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.02 -0.09 42 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.23 -0.09 42 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.44 -0.12 42 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.69 -0.12 42 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.94 -0.15 42 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.22 -0.16 42 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.51 -0.19 42 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.83 -0.20 42 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.15 -0.22 42 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.49 -0.24 42 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.85 -0.25 42 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.22 -0.28 42 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.60 -0.29 42 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.00 -0.30 42 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.40 -0.33 42 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.58 -0.04 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.72 -0.04 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.88 -0.05 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.05 -0.06 42 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.25 -0.07 42 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.46 -0.08 42 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.68 -0.11 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.93 -0.11 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.19 -0.13 42 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.47 -0.15 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.77 -0.15 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.07 -0.18 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.40 -0.19 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.73 -0.21 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.08 -0.23 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.45 -0.23 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.82 -0.25 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.20 -0.28 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.60 -0.28 42 0 0 0
TOTAL PUT 154 172 +69
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$ 85.00
28MAR25 44.00 C 0.00 0.00 0.00 41.05 +1.30 121 0 30 0
28MAR25 45.00 C 0.00 0.00 0.00 40.05 +1.30 109 0 8 0
28MAR25 46.00 C 0.00 0.00 0.00 39.05 +1.29 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 38.05 +1.29 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 37.05 +1.29 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 36.05 +1.29 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 35.05 +1.29 0 0 2 0
28MAR25 52.50 C 0.00 0.00 0.00 32.56 +1.30 92 0 1 0
28MAR25 55.00 C 0.00 0.00 0.00 30.06 +1.29 0 0 2 0
28MAR25 57.50 C 0.00 0.00 0.00 27.56 +1.29 0 0 1 0
28MAR25 60.00 C 0.00 0.00 0.00 25.07 +1.30 71 0 283 0
28MAR25 62.50 C 0.00 0.00 0.00 22.57 +1.29 58 0 137 0
28MAR25 65.00 C 19.58 19.58 19.58 20.07 +1.29 0 2 121 0
28MAR25 67.50 C 0.00 0.00 0.00 17.53 +1.00 0 0 949 0
28MAR25 70.00 C 0.00 0.00 0.00 15.08 +1.29 41 0 1,321 0
28MAR25 72.50 C 12.43 12.55 12.43 12.58 +1.04 28 39 2,466 0
28MAR25 75.00 C 9.80 10.07 9.80 10.08 +1.00 0 96 2,293 -6
28MAR25 77.50 C 7.50 7.55 7.50 7.55 +0.98 0 103 4,486 -102
28MAR25 80.00 C 4.75 5.12 4.66 5.12 +0.91 19 106 5,700 +9
28MAR25 82.50 C 2.55 2.88 2.32 2.95 +0.72 22 85 2,971 -61
28MAR25 85.00 C 1.20 1.35 0.91 1.34 +0.46 23 717 4,909 -466
28MAR25 87.50 C 0.42 0.55 0.42 0.57 +0.24 25 106 1,351 -52
28MAR25 90.00 C 0.18 0.23 0.18 0.24 +0.12 28 10 1,748 +5
28MAR25 92.50 C 0.09 0.09 0.09 0.10 +0.05 31 22 834 -14
28MAR25 95.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 792 0
28MAR25 97.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 661 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 652 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 481 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 515 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 319 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 130 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 238 0
29APR25 48.00 C 0.00 0.00 0.00 37.22 +1.29 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 36.23 +1.30 54 0 0 0
29APR25 50.00 C 34.72 34.72 34.72 35.23 +1.29 0 1 1 +1
29APR25 52.50 C 0.00 0.00 0.00 32.74 +1.29 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 30.25 +1.29 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 27.76 +1.29 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 25.28 +1.30 35 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 22.79 +1.30 30 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 20.30 +1.29 24 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 17.81 +1.28 0 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 15.32 +1.29 0 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 12.84 +1.00 18 0 676 0
29APR25 75.00 C 0.00 0.00 0.00 10.33 +0.95 0 0 556 0
29APR25 77.50 C 7.50 7.88 7.50 7.91 +1.09 15 4 3,019 0
29APR25 80.00 C 5.50 5.61 5.50 5.68 +0.80 17 5 3,375 -1
29APR25 82.50 C 3.53 3.75 3.28 3.75 +0.69 17 79 825 -7
29APR25 85.00 C 2.18 2.32 1.97 2.32 +0.54 18 123 901 +31
29APR25 87.50 C 1.25 1.37 1.12 1.39 +0.35 19 144 878 +43
29APR25 90.00 C 0.75 0.83 0.67 0.84 +0.23 21 130 568 +63
29APR25 92.50 C 0.50 0.50 0.43 0.51 +0.15 22 6 419 -5
29APR25 95.00 C 0.26 0.30 0.26 0.31 +0.09 23 113 525 +100
29APR25 97.50 C 0.00 0.00 0.00 0.20 +0.06 25 0 352 0
29APR25 100.00 C 0.13 0.13 0.13 0.13 +0.04 26 6 118 +2
29APR25 102.50 C 0.00 0.00 0.00 0.10 +0.04 28 0 147 0
29APR25 105.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 20 0
29APR25 107.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 195 0
29MAY25 48.00 C 0.00 0.00 0.00 37.38 +1.30 40 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 36.39 +1.30 41 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 35.39 +1.29 0 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 32.91 +1.29 0 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 30.43 +1.29 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 27.95 +1.29 0 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 25.47 +1.29 0 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 22.99 +1.29 0 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 20.51 +1.29 0 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 18.03 +1.29 0 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 15.55 +1.29 0 0 464 0
29MAY25 72.50 C 0.00 0.00 0.00 13.08 +1.24 14 0 526 0
29MAY25 75.00 C 0.00 0.00 0.00 10.64 +0.95 15 0 558 0
29MAY25 77.50 C 0.00 0.00 0.00 8.22 +0.88 13 0 1,178 0
29MAY25 80.00 C 5.79 6.00 5.79 6.11 +0.85 15 5 1,433 -1
29MAY25 82.50 C 4.11 4.11 4.10 4.42 +0.73 17 80 1,368 +80
29MAY25 85.00 C 2.68 2.68 2.66 3.09 +0.55 18 7 1,380 0
29MAY25 87.50 C 1.63 2.02 1.63 2.15 +0.41 19 80 1,510 +29
29MAY25 90.00 C 1.27 1.27 1.24 1.49 +0.30 20 4 535 -4
29MAY25 92.50 C 0.88 0.88 0.88 1.04 +0.23 21 30 370 +30
29MAY25 95.00 C 0.62 0.62 0.59 0.73 +0.17 22 41 185 -30
29MAY25 97.50 C 0.45 0.45 0.45 0.52 +0.13 23 1 258 -1
29MAY25 100.00 C 0.00 0.00 0.00 0.37 +0.08 24 0 37 0
29MAY25 102.50 C 0.00 0.00 0.00 0.28 +0.07 26 0 13 0
29MAY25 105.00 C 0.00 0.00 0.00 0.21 +0.06 27 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 0.16 +0.04 28 0 1 0
29MAY25 110.00 C 0.10 0.10 0.10 0.12 +0.03 28 8 8 +8
29MAY25 112.50 C 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 39.40 +1.29 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 38.41 +1.30 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 37.42 +1.30 38 0 1 0
27JUN25 49.00 C 0.00 0.00 0.00 36.43 +1.30 38 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 35.44 +1.30 38 0 1 0
27JUN25 52.50 C 0.00 0.00 0.00 32.96 +1.30 33 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 30.48 +1.30 0 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 28.00 +1.29 0 0 1 0
27JUN25 60.00 C 0.00 0.00 0.00 25.52 +1.29 0 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 23.05 +1.30 24 0 150 0
27JUN25 65.00 C 0.00 0.00 0.00 20.57 +1.30 20 0 317 0
27JUN25 67.50 C 0.00 0.00 0.00 18.09 +1.29 16 0 1,013 0
27JUN25 70.00 C 0.00 0.00 0.00 15.57 +1.04 0 0 2,353 0
27JUN25 72.50 C 0.00 0.00 0.00 13.16 +1.27 16 0 1,361 0
27JUN25 75.00 C 10.40 10.48 10.40 10.88 +1.06 19 68 1,931 +60
27JUN25 77.50 C 8.57 8.57 8.57 8.42 +0.84 16 1 1,846 0
27JUN25 80.00 C 5.93 6.29 5.70 6.29 +0.69 16 330 2,768 +276
27JUN25 82.50 C 4.51 4.54 4.51 4.70 +0.70 18 300 3,255 -284
27JUN25 85.00 C 2.81 3.24 2.81 3.24 +0.49 18 12 1,844 +6
27JUN25 87.50 C 2.20 2.20 2.14 2.27 +0.40 19 5 2,284 0
27JUN25 90.00 C 1.34 1.57 1.34 1.57 +0.31 19 37 626 +32
27JUN25 92.50 C 0.00 0.00 0.00 1.12 +0.28 21 0 1,217 0
27JUN25 95.00 C 0.83 0.83 0.83 0.79 +0.22 21 11 595 0
27JUN25 97.50 C 0.00 0.00 0.00 0.56 +0.17 22 0 175 0
27JUN25 100.00 C 0.44 0.44 0.43 0.40 +0.11 23 90 270 +90
27JUN25 102.50 C 0.00 0.00 0.00 0.30 +0.09 24 0 330 0
27JUN25 105.00 C 0.00 0.00 0.00 0.22 +0.07 25 0 118 0
27JUN25 107.50 C 0.00 0.00 0.00 0.17 +0.05 25 0 305 0
27JUN25 110.00 C 0.00 0.00 0.00 0.13 +0.04 26 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 0.11 +0.04 27 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 39.40 +1.29 0 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 38.41 +1.30 0 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 37.42 +1.30 31 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 36.43 +1.30 33 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 35.44 +1.30 33 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 32.96 +1.30 28 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 30.48 +1.30 0 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 28.00 +1.29 0 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 25.52 +1.29 0 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 23.05 +1.30 20 0 166 0
29SEP25 65.00 C 0.00 0.00 0.00 20.57 +1.30 17 0 129 0
29SEP25 67.50 C 0.00 0.00 0.00 18.09 +1.29 0 0 121 0
29SEP25 70.00 C 0.00 0.00 0.00 15.63 +1.10 16 0 268 0
29SEP25 72.50 C 0.00 0.00 0.00 13.22 +1.26 16 0 1,635 0
29SEP25 75.00 C 0.00 0.00 0.00 10.88 +1.02 16 0 1,915 0
29SEP25 77.50 C 8.64 8.66 8.64 8.67 +0.84 16 20 556 -4
29SEP25 80.00 C 0.00 0.00 0.00 7.00 +0.88 17 0 3,354 0
29SEP25 82.50 C 0.00 0.00 0.00 5.65 +0.73 19 0 581 0
29SEP25 85.00 C 3.86 3.86 3.86 4.57 +0.58 19 3 1,493 +3
29SEP25 87.50 C 2.90 2.90 2.89 3.73 +0.50 20 19 369 +9
29SEP25 90.00 C 2.25 2.25 2.25 3.09 +0.47 21 4 783 0
29SEP25 92.50 C 0.00 0.00 0.00 2.58 +0.44 22 0 24 0
29SEP25 95.00 C 1.47 1.47 1.47 2.16 +0.38 23 10 45 -10
29SEP25 97.50 C 0.00 0.00 0.00 1.85 +0.37 24 0 277 0
29SEP25 100.00 C 0.80 0.80 0.80 1.59 +0.34 25 5 169 +5
29SEP25 102.50 C 0.00 0.00 0.00 1.39 +0.33 26 0 12 0
29SEP25 105.00 C 0.00 0.00 0.00 1.20 +0.29 27 0 533 0
29SEP25 107.50 C 0.00 0.00 0.00 1.08 +0.30 27 0 493 0
29SEP25 110.00 C 0.00 0.00 0.00 0.96 +0.28 28 0 6 0
29SEP25 112.50 C 0.00 0.00 0.00 0.86 +0.26 29 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 38.41 +1.30 36 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 37.42 +1.30 35 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 36.43 +1.30 34 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 35.44 +1.30 33 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 32.96 +1.30 30 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 30.48 +1.29 27 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 28.00 +1.29 24 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 25.52 +1.29 22 0 8 0
30DEC25 62.50 C 0.00 0.00 0.00 23.05 +1.30 20 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 20.57 +1.30 18 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 18.09 +1.29 16 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 15.63 +1.04 14 0 335 0
30DEC25 72.50 C 0.00 0.00 0.00 13.22 +1.00 14 0 34 0
30DEC25 75.00 C 0.00 0.00 0.00 10.94 +0.92 14 0 97 -10
30DEC25 77.50 C 8.40 8.40 8.40 9.16 +0.99 15 30 337 +30
30DEC25 80.00 C 6.69 6.69 6.69 7.69 +0.88 16 20 655 0
30DEC25 82.50 C 5.52 5.52 5.52 6.44 +0.75 17 3 318 +3
30DEC25 85.00 C 4.20 4.20 4.20 5.41 +0.64 18 1 1,236 +1
30DEC25 87.50 C 0.00 0.00 0.00 4.57 +0.56 19 0 444 0
30DEC25 90.00 C 2.90 2.90 2.89 3.91 +0.46 19 31 1,007 +31
30DEC25 92.50 C 0.00 0.00 0.00 3.35 +0.34 20 0 160 0
30DEC25 95.00 C 0.00 0.00 0.00 2.93 +0.31 21 0 100 0
30DEC25 97.50 C 0.00 0.00 0.00 2.55 +0.20 22 0 140 0
30DEC25 100.00 C 1.38 1.38 1.38 2.27 +0.17 23 4 288 0
30DEC25 102.50 C 0.00 0.00 0.00 2.00 +0.10 23 0 24 0
30DEC25 105.00 C 0.00 0.00 0.00 1.81 +0.06 24 0 5 0
30DEC25 107.50 C 0.00 0.00 0.00 1.64 +0.05 25 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 1.49 0.00 26 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 1.38 -0.07 27 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.43 +1.30 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.44 +1.30 27 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.96 +1.30 24 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.48 +1.29 21 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.00 +1.29 18 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.54 +1.28 19 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.13 +1.27 19 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.78 +1.22 19 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.55 +1.17 19 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.96 +1.09 16 0 30 0
30MAR26 72.50 C 0.00 0.00 0.00 14.50 +1.08 19 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 12.30 +1.00 17 0 19 0
30MAR26 77.50 C 0.00 0.00 0.00 10.66 +0.92 18 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 9.14 +0.83 18 0 27 0
30MAR26 82.50 C 6.03 6.03 6.03 7.76 +0.74 18 20 78 +20
30MAR26 85.00 C 0.00 0.00 0.00 6.55 +0.69 18 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 5.47 +0.64 18 0 125 0
30MAR26 90.00 C 0.00 0.00 0.00 4.76 +0.50 19 0 92 0
30MAR26 92.50 C 3.15 3.15 3.15 4.17 +0.41 19 20 31 +20
30MAR26 95.00 C 0.00 0.00 0.00 3.68 +0.31 20 0 55 0
30MAR26 97.50 C 0.00 0.00 0.00 3.26 +0.25 21 0 2 0
30MAR26 100.00 C 0.00 0.00 0.00 2.92 +0.16 21 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 2.63 +0.12 22 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.36 +0.04 23 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 2.18 +0.01 23 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 2.00 -0.03 24 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 1.83 -0.13 25 0 0 0
TOTAL CALL 3,197 97,156 -71
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 124 0 51 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 120 0 153 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 116 0 390 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 245 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 777 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 987 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,034 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,926 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,801 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3,991 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,668 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4,452 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 4,235 0
28MAR25 77.50 P 0.00 0.00 0.00 0.02 -0.06 26 0 3,675 0
28MAR25 80.00 P 0.14 0.14 0.10 0.09 -0.21 24 71 2,642 -19
28MAR25 82.50 P 0.49 0.67 0.35 0.41 -0.45 23 609 2,242 -132
28MAR25 85.00 P 1.59 1.88 1.28 1.30 -0.70 23 500 4,206 +304
28MAR25 87.50 P 3.02 3.02 3.00 3.00 -0.92 26 35 76 +15
28MAR25 90.00 P 0.00 0.00 0.00 5.22 -1.14 30 0 5 0
28MAR25 92.50 P 8.02 8.02 8.02 7.55 -1.25 31 30 70 0
28MAR25 95.00 P 0.00 0.00 0.00 10.01 -1.29 34 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 12.50 -1.30 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 15.00 -1.30 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 17.50 -1.30 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 20.00 -1.30 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 22.50 -1.30 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 25.00 -1.30 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 27.50 -1.30 0 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 224 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 362 0
29APR25 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 400 0
29APR25 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3,903 0
29APR25 72.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 1,413 0
29APR25 75.00 P 0.08 0.08 0.07 0.04 -0.04 18 502 2,328 -232
29APR25 77.50 P 0.18 0.18 0.15 0.13 -0.12 18 20 2,531 0
29APR25 80.00 P 0.43 0.53 0.35 0.39 -0.26 18 330 2,637 +155
29APR25 82.50 P 1.07 1.19 0.90 0.95 -0.45 18 32 638 +32
29APR25 85.00 P 2.23 2.29 1.98 2.01 -0.58 18 590 2,664 +585
29APR25 87.50 P 0.00 0.00 0.00 3.62 -0.77 20 0 188 0
29APR25 90.00 P 0.00 0.00 0.00 5.61 -0.89 22 0 2 0
29APR25 92.50 P 0.00 0.00 0.00 7.81 -1.10 23 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 10.09 -1.23 23 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 12.52 -1.28 25 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 15.00 -1.30 0 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 17.50 -1.30 0 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 20.00 -1.30 0 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 22.50 -1.30 0 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 25.00 -1.30 0 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 27.50 -1.30 0 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 180 0
29MAY25 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
29MAY25 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 180 0
29MAY25 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 274 0
29MAY25 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 534 0
29MAY25 70.00 P 0.00 0.00 0.00 0.01 0.00 17 0 711 0
29MAY25 72.50 P 0.00 0.00 0.00 0.02 -0.02 16 0 2,221 0
29MAY25 75.00 P 0.17 0.17 0.17 0.08 -0.07 16 100 3,190 -100
29MAY25 77.50 P 0.42 0.42 0.33 0.26 -0.19 16 103 1,539 0
29MAY25 80.00 P 0.85 1.00 0.75 0.70 -0.30 17 65 2,146 +50
29MAY25 82.50 P 1.80 1.85 1.64 1.48 -0.44 18 25 861 +3
29MAY25 85.00 P 3.12 3.12 2.74 2.64 -0.68 19 301 657 +279
29MAY25 87.50 P 4.53 4.55 4.51 4.25 -0.69 20 41 158 +40
29MAY25 90.00 P 0.00 0.00 0.00 6.15 -0.98 22 0 405 0
29MAY25 92.50 P 0.00 0.00 0.00 8.05 -1.10 22 0 278 0
29MAY25 95.00 P 0.00 0.00 0.00 10.28 -1.17 22 0 214 0
29MAY25 97.50 P 0.00 0.00 0.00 12.63 -1.22 24 0 184 0
29MAY25 100.00 P 0.00 0.00 0.00 15.04 -1.26 25 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 17.50 -1.30 0 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 20.00 -1.30 0 0 24 0
29MAY25 107.50 P 0.00 0.00 0.00 22.50 -1.30 0 0 30 0
29MAY25 110.00 P 0.00 0.00 0.00 25.00 -1.30 0 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 27.50 -1.30 0 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 94 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 557 0
27JUN25 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,341 0
27JUN25 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1,232 0
27JUN25 65.00 P 0.06 0.06 0.06 0.01 0.00 18 1 1,570 -1
27JUN25 67.50 P 0.00 0.00 0.00 0.02 0.00 16 0 1,148 0
27JUN25 70.00 P 0.00 0.00 0.00 0.06 -0.03 16 0 3,065 0
27JUN25 72.50 P 0.24 0.24 0.21 0.18 -0.07 17 18 3,246 -18
27JUN25 75.00 P 0.50 0.50 0.44 0.43 -0.15 17 134 3,436 +10
27JUN25 77.50 P 0.95 0.95 0.95 0.88 -0.30 17 2 1,767 0
27JUN25 80.00 P 1.75 1.75 1.63 1.63 -0.46 17 11 2,177 -5
27JUN25 82.50 P 2.85 2.89 2.78 2.67 -0.65 17 10 793 0
27JUN25 85.00 P 4.45 4.45 4.22 4.15 -0.71 18 220 1,093 +45
27JUN25 87.50 P 5.96 5.96 5.96 6.00 -0.68 19 30 399 0
27JUN25 90.00 P 7.88 7.88 7.88 7.88 -0.79 19 6 261 +6
27JUN25 92.50 P 10.48 10.48 10.19 10.03 -1.10 20 28 113 +28
27JUN25 95.00 P 12.56 12.56 12.56 12.25 -1.17 21 22 242 +22
27JUN25 97.50 P 0.00 0.00 0.00 14.56 -1.22 21 0 90 0
27JUN25 100.00 P 0.00 0.00 0.00 16.98 -1.19 23 0 60 0
27JUN25 102.50 P 0.00 0.00 0.00 19.39 -1.20 24 0 90 0
27JUN25 105.00 P 0.00 0.00 0.00 21.81 -1.22 25 0 105 0
27JUN25 107.50 P 0.00 0.00 0.00 24.25 -1.23 25 0 60 0
27JUN25 110.00 P 0.00 0.00 0.00 26.70 -1.24 26 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 29.16 -1.24 27 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 165 0
29SEP25 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 61 0
29SEP25 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 243 0
29SEP25 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 265 0
29SEP25 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 672 0
29SEP25 62.50 P 0.12 0.12 0.12 0.01 0.00 15 80 1,451 0
29SEP25 65.00 P 0.00 0.00 0.00 0.02 0.00 14 0 1,663 0
29SEP25 67.50 P 0.00 0.00 0.00 0.07 -0.02 15 0 1,049 0
29SEP25 70.00 P 0.57 0.57 0.56 0.22 -0.05 16 20 1,911 -20
29SEP25 72.50 P 0.00 0.00 0.00 0.53 -0.11 16 0 2,587 0
29SEP25 75.00 P 0.00 0.00 0.00 1.05 -0.21 17 0 2,980 0
29SEP25 77.50 P 2.35 2.35 2.35 1.83 -0.35 18 1 1,431 0
29SEP25 80.00 P 3.50 3.50 3.50 2.88 -0.50 19 2 1,628 +2
29SEP25 82.50 P 4.75 4.75 4.75 4.20 -0.64 20 2 708 0
29SEP25 85.00 P 0.00 0.00 0.00 5.75 -0.78 21 0 665 0
29SEP25 87.50 P 0.00 0.00 0.00 7.51 -0.86 22 0 270 0
29SEP25 90.00 P 0.00 0.00 0.00 9.46 -0.89 23 0 120 0
29SEP25 92.50 P 0.00 0.00 0.00 11.54 -0.56 24 0 172 0
29SEP25 95.00 P 0.00 0.00 0.00 13.70 -0.56 26 0 232 0
29SEP25 97.50 P 0.00 0.00 0.00 15.51 -0.97 24 0 180 0
29SEP25 100.00 P 0.00 0.00 0.00 17.76 -1.01 25 0 234 0
29SEP25 102.50 P 0.00 0.00 0.00 20.07 -1.02 26 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 22.40 -1.05 27 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 24.77 -1.07 28 0 76 0
29SEP25 110.00 P 0.00 0.00 0.00 27.16 -1.09 29 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 29.56 -1.10 29 0 90 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 75 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 19 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 16 0 50 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 608 0
30DEC25 62.50 P 0.00 0.00 0.00 0.02 0.00 14 0 549 0
30DEC25 65.00 P 0.00 0.00 0.00 0.07 +0.01 14 0 751 0
30DEC25 67.50 P 0.00 0.00 0.00 0.17 -0.01 15 0 1,158 0
30DEC25 70.00 P 0.91 0.91 0.85 0.39 -0.05 15 96 628 +14
30DEC25 72.50 P 1.28 1.29 1.28 0.78 -0.10 16 18 859 +10
30DEC25 75.00 P 0.00 0.00 0.00 1.37 -0.19 16 0 836 0
30DEC25 77.50 P 2.97 2.97 2.97 2.18 -0.31 17 4 441 0
30DEC25 80.00 P 4.20 4.20 4.07 3.24 -0.44 18 116 277 -32
30DEC25 82.50 P 5.75 5.75 5.75 4.53 -0.57 18 9 21 -4
30DEC25 85.00 P 6.92 7.20 6.80 6.04 -0.70 19 25 47 +5
30DEC25 87.50 P 0.00 0.00 0.00 7.75 -0.80 20 0 66 0
30DEC25 90.00 P 0.00 0.00 0.00 9.67 -0.91 21 0 20 0
30DEC25 92.50 P 0.00 0.00 0.00 11.71 -1.03 22 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 13.88 -1.08 23 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 16.12 -1.16 24 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 18.43 -1.20 26 0 17 0
30DEC25 102.50 P 0.00 0.00 0.00 20.78 -1.25 27 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.18 -1.20 28 0 20 0
30DEC25 107.50 P 0.00 0.00 0.00 25.61 -1.13 30 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.06 -1.06 32 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.54 -0.97 33 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.13 -0.03 20 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 0.22 -0.03 19 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.34 -0.07 19 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.54 -0.10 19 0 11 0
30MAR26 67.50 P 0.00 0.00 0.00 0.80 -0.15 19 0 221 0
30MAR26 70.00 P 1.06 1.07 1.06 1.17 -0.19 19 4 399 +4
30MAR26 72.50 P 0.00 0.00 0.00 1.65 -0.23 19 0 278 0
30MAR26 75.00 P 0.00 0.00 0.00 2.34 -0.20 19 0 57 0
30MAR26 77.50 P 0.00 0.00 0.00 3.18 -0.26 19 0 450 0
30MAR26 80.00 P 4.50 4.51 4.50 4.12 -0.48 19 209 209 +140
30MAR26 82.50 P 0.00 0.00 0.00 5.22 -0.59 19 0 27 0
30MAR26 85.00 P 0.00 0.00 0.00 6.53 -0.67 19 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 8.01 -0.74 19 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 9.88 -0.90 20 0 20 0
30MAR26 92.50 P 0.00 0.00 0.00 11.90 -0.99 21 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 14.03 -1.08 22 0 50 0
30MAR26 97.50 P 0.00 0.00 0.00 16.23 -1.16 23 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.51 -1.23 24 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 20.84 -1.27 25 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.22 -1.23 26 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.63 -1.16 28 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.07 -1.09 29 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.54 -1.00 31 0 0 0
TOTAL PUT 4,422 118,983 +1,186
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$ 9.59
28MAR25 4.30 C 0.00 0.00 0.00 5.29 +0.45 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 5.19 +0.45 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 5.09 +0.45 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 5.00 +0.46 182 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 4.90 +0.46 177 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 4.80 +0.46 172 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 4.70 +0.46 166 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 4.60 +0.46 161 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 4.35 +0.46 149 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 4.10 +0.46 137 0 2 0
28MAR25 5.75 C 0.00 0.00 0.00 3.85 +0.46 126 0 5 0
28MAR25 6.00 C 0.00 0.00 0.00 3.60 +0.46 116 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 3.35 +0.46 105 0 9 0
28MAR25 6.50 C 2.94 3.05 2.94 3.10 +0.46 95 600 632 +582
28MAR25 6.75 C 0.00 0.00 0.00 2.85 +0.46 86 0 179 0
28MAR25 7.00 C 2.45 2.45 2.45 2.60 +0.46 77 2 82 0
28MAR25 7.25 C 0.00 0.00 0.00 2.35 +0.46 68 0 110 0
28MAR25 7.50 C 0.00 0.00 0.00 2.10 +0.44 60 0 341 0
28MAR25 7.75 C 0.00 0.00 0.00 1.86 +0.45 68 0 766 0
28MAR25 8.00 C 0.00 0.00 0.00 1.61 +0.42 59 0 118 0
28MAR25 8.25 C 0.00 0.00 0.00 1.38 +0.39 63 0 323 0
28MAR25 8.50 C 0.00 0.00 0.00 1.16 +0.40 64 0 536 0
28MAR25 8.75 C 0.84 0.84 0.84 0.92 +0.32 55 1 441 0
28MAR25 9.00 C 0.55 0.71 0.55 0.74 +0.29 59 9 535 0
28MAR25 9.25 C 0.41 0.48 0.41 0.58 +0.25 61 3 304 0
28MAR25 9.50 C 0.32 0.45 0.30 0.45 +0.21 63 99 398 +25
28MAR25 9.75 C 0.25 0.32 0.25 0.33 +0.17 62 52 299 0
28MAR25 10.00 C 0.17 0.26 0.17 0.24 +0.13 63 94 745 +17
28MAR25 10.50 C 0.11 0.14 0.11 0.12 +0.07 64 83 540 +44
28MAR25 11.00 C 0.07 0.08 0.06 0.06 +0.04 66 683 2,681 +545
28MAR25 11.50 C 0.04 0.04 0.04 0.02 +0.01 63 30 1,055 +30
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 937 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 329 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 393 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 170 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 112 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 119 0 110 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 127 0 200 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 134 0 101 0
29APR25 4.90 C 0.00 0.00 0.00 4.71 +0.46 0 0 3 0
29APR25 5.00 C 0.00 0.00 0.00 4.61 +0.46 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 4.36 +0.46 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 4.12 +0.46 69 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 3.87 +0.46 61 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 3.62 +0.46 54 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 3.37 +0.46 46 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 3.12 +0.45 34 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.88 +0.45 50 0 59 0
29APR25 7.00 C 0.00 0.00 0.00 2.63 +0.44 44 0 71 0
29APR25 7.25 C 0.00 0.00 0.00 2.40 +0.44 49 0 185 0
29APR25 7.50 C 0.00 0.00 0.00 2.16 +0.42 47 0 31 0
29APR25 7.75 C 0.00 0.00 0.00 1.93 +0.41 47 0 169 0
29APR25 8.00 C 0.00 0.00 0.00 1.72 +0.40 48 0 347 0
29APR25 8.25 C 0.00 0.00 0.00 1.51 +0.38 48 0 433 0
29APR25 8.50 C 0.00 0.00 0.00 1.31 +0.34 47 0 276 0
29APR25 8.75 C 0.00 0.00 0.00 1.10 +0.29 44 0 474 0
29APR25 9.00 C 0.00 0.00 0.00 0.94 +0.26 45 0 808 0
29APR25 9.25 C 0.00 0.00 0.00 0.80 +0.23 46 0 613 0
29APR25 9.50 C 0.52 0.61 0.52 0.67 +0.20 46 18 357 +6
29APR25 9.75 C 0.49 0.59 0.49 0.55 +0.17 46 77 84 +7
29APR25 10.00 C 0.40 0.48 0.39 0.47 +0.17 48 373 457 +51
29APR25 10.50 C 0.30 0.32 0.28 0.32 +0.13 49 253 692 +86
29APR25 11.00 C 0.19 0.24 0.19 0.20 +0.09 48 23 1,049 +18
29APR25 11.50 C 0.14 0.14 0.14 0.12 +0.05 48 2 274 +2
29APR25 12.00 C 0.11 0.12 0.11 0.08 +0.04 49 35 1,062 +17
29APR25 12.50 C 0.00 0.00 0.00 0.05 +0.03 50 0 1,225 0
29APR25 13.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 328 0
29APR25 13.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 249 0
29APR25 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29MAY25 4.90 C 0.00 0.00 0.00 4.73 +0.46 55 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 4.63 +0.46 49 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 4.38 +0.46 0 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 4.13 +0.45 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 3.89 +0.46 49 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 3.64 +0.45 42 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 3.40 +0.46 47 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 3.16 +0.45 47 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.92 +0.45 46 0 6 0
29MAY25 7.00 C 0.00 0.00 0.00 2.68 +0.43 44 0 230 0
29MAY25 7.25 C 0.00 0.00 0.00 2.45 +0.42 44 0 515 0
29MAY25 7.50 C 0.00 0.00 0.00 2.23 +0.41 44 0 349 0
29MAY25 7.75 C 0.00 0.00 0.00 2.02 +0.40 45 0 22 0
29MAY25 8.00 C 0.00 0.00 0.00 1.82 +0.39 45 0 189 0
29MAY25 8.25 C 0.00 0.00 0.00 1.62 +0.40 44 0 118 0
29MAY25 8.50 C 0.00 0.00 0.00 1.44 +0.37 45 0 420 0
29MAY25 8.75 C 0.00 0.00 0.00 1.23 +0.30 42 0 1,135 0
29MAY25 9.00 C 0.00 0.00 0.00 1.08 +0.28 42 0 755 0
29MAY25 9.25 C 0.88 0.90 0.88 0.95 +0.27 43 2 56 +2
29MAY25 9.50 C 0.70 0.78 0.70 0.82 +0.24 43 7 186 -2
29MAY25 9.75 C 0.70 0.70 0.70 0.71 +0.21 44 10 336 +10
29MAY25 10.00 C 0.50 0.54 0.50 0.61 +0.18 44 35 331 +35
29MAY25 10.50 C 0.42 0.42 0.42 0.44 +0.14 44 6 246 -6
29MAY25 11.00 C 0.00 0.00 0.00 0.33 +0.12 45 0 125 0
29MAY25 11.50 C 0.00 0.00 0.00 0.23 +0.09 45 0 78 0
29MAY25 12.00 C 0.00 0.00 0.00 0.16 +0.07 45 0 69 0
29MAY25 12.50 C 0.15 0.16 0.15 0.11 +0.05 45 11 352 0
29MAY25 13.00 C 0.00 0.00 0.00 0.07 +0.03 45 0 256 0
29MAY25 13.50 C 0.00 0.00 0.00 0.05 +0.02 46 0 5 0
29MAY25 14.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 14 0
29MAY25 14.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
27JUN25 4.50 C 0.00 0.00 0.00 5.13 +0.46 57 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 5.03 +0.46 50 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 4.93 +0.46 0 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 4.83 +0.46 0 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 4.73 +0.46 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 4.63 +0.46 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 4.39 +0.46 52 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 4.14 +0.46 46 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.89 +0.45 36 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 3.65 +0.46 45 0 44 0
27JUN25 6.25 C 0.00 0.00 0.00 3.40 +0.45 40 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 3.16 +0.44 41 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.93 +0.44 43 0 4 0
27JUN25 7.00 C 0.00 0.00 0.00 2.70 +0.44 43 0 22 0
27JUN25 7.25 C 0.00 0.00 0.00 2.47 +0.42 43 0 6 0
27JUN25 7.50 C 0.00 0.00 0.00 2.25 +0.41 42 0 31 0
27JUN25 7.75 C 0.00 0.00 0.00 2.05 +0.40 43 0 10 0
27JUN25 8.00 C 0.00 0.00 0.00 1.85 +0.38 43 0 30 0
27JUN25 8.25 C 0.00 0.00 0.00 1.66 +0.37 43 0 61 0
27JUN25 8.50 C 0.00 0.00 0.00 1.44 +0.30 40 0 52 0
27JUN25 8.75 C 0.00 0.00 0.00 1.28 +0.29 40 0 44 0
27JUN25 9.00 C 0.00 0.00 0.00 1.13 +0.26 41 0 57 0
27JUN25 9.25 C 0.00 0.00 0.00 1.00 +0.24 41 0 20 0
27JUN25 9.50 C 0.00 0.00 0.00 0.88 +0.21 41 0 52 0
27JUN25 9.75 C 0.00 0.00 0.00 0.77 +0.19 42 0 459 0
27JUN25 10.00 C 0.00 0.00 0.00 0.67 +0.18 42 0 66 0
27JUN25 10.50 C 0.49 0.50 0.49 0.53 +0.17 43 10 105 0
27JUN25 11.00 C 0.00 0.00 0.00 0.39 +0.14 43 0 55 0
27JUN25 11.50 C 0.00 0.00 0.00 0.29 +0.11 43 0 10 0
27JUN25 12.00 C 0.00 0.00 0.00 0.21 +0.08 43 0 118 0
27JUN25 12.50 C 0.21 0.21 0.21 0.15 +0.06 43 1 8 0
27JUN25 13.00 C 0.00 0.00 0.00 0.11 +0.05 44 0 15 0
27JUN25 13.50 C 0.00 0.00 0.00 0.08 +0.04 44 0 5 0
27JUN25 14.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP25 4.50 C 0.00 0.00 0.00 5.13 +0.46 47 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 5.03 +0.46 43 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 4.93 +0.46 0 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 4.83 +0.46 0 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 4.73 +0.46 0 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 4.63 +0.45 0 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 4.39 +0.46 42 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 4.15 +0.46 43 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.91 +0.45 43 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 3.67 +0.44 41 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 3.44 +0.44 41 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 3.21 +0.42 41 0 3 0
29SEP25 6.75 C 0.00 0.00 0.00 3.00 +0.42 41 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.79 +0.41 41 0 85 0
29SEP25 7.25 C 0.00 0.00 0.00 2.59 +0.39 41 0 14 0
29SEP25 7.50 C 0.00 0.00 0.00 2.40 +0.38 41 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 2.22 +0.37 41 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 2.04 +0.35 41 0 18 0
29SEP25 8.25 C 0.00 0.00 0.00 1.88 +0.33 41 0 45 0
29SEP25 8.50 C 0.00 0.00 0.00 1.73 +0.32 41 0 55 0
29SEP25 8.75 C 0.00 0.00 0.00 1.58 +0.30 41 0 90 0
29SEP25 9.00 C 0.00 0.00 0.00 1.45 +0.29 41 0 90 0
29SEP25 9.25 C 0.00 0.00 0.00 1.32 +0.26 41 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 1.17 +0.25 40 0 144 0
29SEP25 9.75 C 0.00 0.00 0.00 1.07 +0.23 40 0 134 0
29SEP25 10.00 C 0.87 0.95 0.87 0.97 +0.22 40 6 282 0
29SEP25 10.50 C 0.00 0.00 0.00 0.80 +0.19 40 0 293 0
29SEP25 11.00 C 0.00 0.00 0.00 0.65 +0.15 40 0 40 0
29SEP25 11.50 C 0.00 0.00 0.00 0.53 +0.12 40 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.45 +0.12 42 0 115 0
29SEP25 12.50 C 0.00 0.00 0.00 0.36 +0.10 41 0 6 0
29SEP25 13.00 C 0.00 0.00 0.00 0.29 +0.08 41 0 15 0
29SEP25 13.50 C 0.00 0.00 0.00 0.23 +0.07 41 0 20 0
29SEP25 14.00 C 0.00 0.00 0.00 0.18 +0.05 41 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.14 +0.04 41 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.12 +0.04 41 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.93 +0.45 32 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.84 +0.46 41 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.74 +0.46 40 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.64 +0.45 38 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.40 +0.45 38 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.17 +0.45 39 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.94 +0.44 38 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.72 +0.43 38 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.51 +0.43 39 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.30 +0.42 38 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.10 +0.41 39 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.91 +0.40 39 0 1 0
30DEC25 7.25 C 0.00 0.00 0.00 2.72 +0.39 38 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.55 +0.38 39 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.38 +0.37 39 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.22 +0.36 39 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.06 +0.34 39 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.92 +0.34 39 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 1.77 +0.31 39 0 1 0
30DEC25 9.00 C 1.50 1.50 1.50 1.65 +0.31 39 1 17 0
30DEC25 9.25 C 1.30 1.30 1.25 1.48 +0.28 37 40 40 +40
30DEC25 9.50 C 0.00 0.00 0.00 1.36 +0.26 37 0 12 0
30DEC25 9.75 C 0.00 0.00 0.00 1.26 +0.26 37 0 9 0
30DEC25 10.00 C 0.00 0.00 0.00 1.16 +0.24 38 0 320 0
30DEC25 10.50 C 0.00 0.00 0.00 0.99 +0.22 38 0 5 0
30DEC25 11.00 C 0.00 0.00 0.00 0.83 +0.19 38 0 30 0
30DEC25 11.50 C 0.00 0.00 0.00 0.70 +0.16 38 0 4 0
30DEC25 12.00 C 0.00 0.00 0.00 0.59 +0.14 38 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 0.50 +0.11 38 0 56 0
30DEC25 13.00 C 0.00 0.00 0.00 0.44 +0.12 39 0 7 0
30DEC25 13.50 C 0.00 0.00 0.00 0.37 +0.11 39 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.31 +0.09 39 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.26 +0.09 39 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.21 +0.06 39 0 280 0
30DEC25 15.50 C 0.00 0.00 0.00 0.18 +0.06 39 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.15 +0.05 39 0 25 0
30MAR26 6.75 C 0.00 0.00 0.00 3.19 +0.31 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.00 +0.29 36 0 98 0
30MAR26 7.25 C 0.00 0.00 0.00 2.82 +0.27 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.65 +0.26 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.48 +0.24 36 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.32 +0.22 36 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.17 +0.20 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.03 +0.19 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.88 +0.16 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.76 +0.15 36 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 1.64 +0.13 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.52 +0.11 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.42 +0.12 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.31 +0.09 36 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.11 +0.08 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.98 +0.09 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.85 +0.08 36 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.73 +0.06 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.62 +0.05 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.53 +0.03 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.44 0.00 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.37 -0.01 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.31 -0.02 36 0 0 0
TOTAL CALL 2,566 31,390 +1,509
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 206 0 27 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 201 0 10 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 195 0 1 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 190 0 16 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 185 0 15 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 167 0 30 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 155 0 34 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 144 0 265 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 133 0 103 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 123 0 45 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 113 0 584 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 919 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 94 0 855 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 438 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 399 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 -0.01 67 0 131 0
28MAR25 8.00 P 0.00 0.00 0.00 0.02 -0.02 66 0 469 0
28MAR25 8.25 P 0.05 0.05 0.03 0.03 -0.04 62 45 506 -15
28MAR25 8.50 P 0.06 0.06 0.06 0.05 -0.07 61 15 497 -15
28MAR25 8.75 P 0.16 0.16 0.08 0.10 -0.10 63 30 289 -30
28MAR25 9.00 P 0.23 0.23 0.17 0.16 -0.14 63 23 469 -10
28MAR25 9.25 P 0.37 0.37 0.23 0.24 -0.18 62 33 191 -10
28MAR25 9.50 P 0.33 0.33 0.33 0.36 -0.22 64 12 189 +3
28MAR25 9.75 P 0.00 0.00 0.00 0.50 -0.27 65 0 191 0
28MAR25 10.00 P 0.00 0.00 0.00 0.66 -0.31 66 0 286 0
28MAR25 10.50 P 0.00 0.00 0.00 1.05 -0.36 70 0 214 0
28MAR25 11.00 P 1.48 1.48 1.48 1.45 -0.43 63 1 72 -1
28MAR25 11.50 P 0.00 0.00 0.00 1.92 -0.45 61 0 5 0
28MAR25 12.00 P 0.00 0.00 0.00 2.41 -0.46 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 2.91 -0.46 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 3.46 -0.41 119 0 300 0
28MAR25 13.50 P 0.00 0.00 0.00 3.91 -0.46 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 4.41 -0.46 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 4.91 -0.46 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 5.41 -0.46 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 5.91 -0.46 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 6.41 -0.46 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 86 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 149 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 -0.01 51 0 122 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 351 0
29APR25 7.25 P 0.00 0.00 0.00 0.02 -0.02 47 0 215 0
29APR25 7.50 P 0.00 0.00 0.00 0.04 -0.02 48 0 86 0
29APR25 7.75 P 0.00 0.00 0.00 0.06 -0.04 48 0 345 0
29APR25 8.00 P 0.10 0.10 0.10 0.09 -0.06 47 9 303 -9
29APR25 8.25 P 0.15 0.15 0.15 0.13 -0.08 47 4 199 0
29APR25 8.50 P 0.17 0.17 0.17 0.18 -0.11 47 5 228 -2
29APR25 8.75 P 0.25 0.25 0.25 0.25 -0.13 47 25 898 +25
29APR25 9.00 P 0.35 0.35 0.35 0.34 -0.16 48 25 782 0
29APR25 9.25 P 0.00 0.00 0.00 0.45 -0.18 48 0 121 0
29APR25 9.50 P 0.00 0.00 0.00 0.57 -0.21 49 0 197 0
29APR25 9.75 P 0.00 0.00 0.00 0.71 -0.24 49 0 203 0
29APR25 10.00 P 0.00 0.00 0.00 0.86 -0.29 49 0 621 0
29APR25 10.50 P 0.00 0.00 0.00 1.21 -0.30 50 0 1,876 0
29APR25 11.00 P 0.00 0.00 0.00 1.57 -0.37 48 0 112 0
29APR25 11.50 P 0.00 0.00 0.00 1.99 -0.41 47 0 68 0
29APR25 12.00 P 0.00 0.00 0.00 2.45 -0.43 48 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 2.92 -0.45 46 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 3.46 -0.41 62 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 3.91 -0.46 0 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 4.41 -0.46 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 4.91 -0.46 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 5.41 -0.46 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 5.91 -0.46 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 6.41 -0.46 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29MAY25 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 50 0
29MAY25 6.75 P 0.00 0.00 0.00 0.03 -0.01 47 0 38 0
29MAY25 7.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 236 0
29MAY25 7.25 P 0.00 0.00 0.00 0.05 -0.04 43 0 560 0
29MAY25 7.50 P 0.00 0.00 0.00 0.08 -0.04 44 0 451 0
29MAY25 7.75 P 0.00 0.00 0.00 0.11 -0.06 44 0 122 0
29MAY25 8.00 P 0.00 0.00 0.00 0.16 -0.07 44 0 130 0
29MAY25 8.25 P 0.00 0.00 0.00 0.21 -0.10 44 0 489 0
29MAY25 8.50 P 0.00 0.00 0.00 0.29 -0.11 45 0 428 0
29MAY25 8.75 P 0.41 0.43 0.41 0.37 -0.14 45 11 1,165 +5
29MAY25 9.00 P 0.54 0.54 0.54 0.47 -0.17 45 250 917 -127
29MAY25 9.25 P 0.71 0.71 0.62 0.58 -0.20 46 6 355 +6
29MAY25 9.50 P 0.00 0.00 0.00 0.71 -0.22 46 0 68 0
29MAY25 9.75 P 0.00 0.00 0.00 0.85 -0.24 46 0 118 0
29MAY25 10.00 P 1.15 1.15 1.15 0.99 -0.24 46 3 78 0
29MAY25 10.50 P 0.00 0.00 0.00 1.33 -0.27 47 0 60 0
29MAY25 11.00 P 0.00 0.00 0.00 1.66 -0.35 44 0 11 0
29MAY25 11.50 P 0.00 0.00 0.00 2.07 -0.37 45 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 2.50 -0.40 45 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 2.96 -0.42 45 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 3.46 -0.41 50 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 3.91 -0.46 0 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 4.41 -0.46 0 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 4.91 -0.46 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 5.41 -0.46 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 5.91 -0.46 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 6.41 -0.46 0 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 27 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 70 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 52 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 177 0
27JUN25 6.25 P 0.00 0.00 0.00 0.02 -0.01 42 0 80 0
27JUN25 6.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 133 0
27JUN25 6.75 P 0.00 0.00 0.00 0.05 -0.02 43 0 329 0
27JUN25 7.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 55 0
27JUN25 7.25 P 0.00 0.00 0.00 0.10 -0.04 42 0 62 0
27JUN25 7.50 P 0.00 0.00 0.00 0.14 -0.05 43 0 38 0
27JUN25 7.75 P 0.19 0.19 0.19 0.18 -0.08 42 10 23 +5
27JUN25 8.00 P 0.00 0.00 0.00 0.24 -0.09 42 0 51 0
27JUN25 8.25 P 0.00 0.00 0.00 0.30 -0.11 42 0 3 0
27JUN25 8.50 P 0.44 0.44 0.44 0.39 -0.12 42 5 69 +5
27JUN25 8.75 P 0.00 0.00 0.00 0.48 -0.15 42 0 1 0
27JUN25 9.00 P 0.00 0.00 0.00 0.60 -0.16 43 0 54 0
27JUN25 9.25 P 0.00 0.00 0.00 0.72 -0.18 43 0 137 0
27JUN25 9.50 P 0.00 0.00 0.00 0.85 -0.22 43 0 346 0
27JUN25 9.75 P 0.00 0.00 0.00 1.01 -0.23 44 0 29 0
27JUN25 10.00 P 0.00 0.00 0.00 1.16 -0.22 44 0 37 0
27JUN25 10.50 P 0.00 0.00 0.00 1.50 -0.25 45 0 40 0
27JUN25 11.00 P 0.00 0.00 0.00 1.83 -0.32 43 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 2.22 -0.36 43 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 2.64 -0.39 43 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 3.08 -0.40 42 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 3.54 -0.42 43 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 4.01 -0.42 43 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 4.48 -0.44 42 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 4.96 -0.45 42 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 5.45 -0.45 43 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 5.94 -0.45 44 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 6.43 -0.45 44 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
29SEP25 5.25 P 0.00 0.00 0.00 0.02 -0.01 42 0 100 0
29SEP25 5.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 50 0
29SEP25 5.75 P 0.00 0.00 0.00 0.04 -0.02 41 0 78 0
29SEP25 6.00 P 0.05 0.05 0.05 0.06 -0.02 41 40 123 +16
29SEP25 6.25 P 0.00 0.00 0.00 0.08 -0.03 41 0 16 0
29SEP25 6.50 P 0.00 0.00 0.00 0.11 -0.04 41 0 66 0
29SEP25 6.75 P 0.00 0.00 0.00 0.15 -0.04 42 0 22 0
29SEP25 7.00 P 0.00 0.00 0.00 0.19 -0.05 42 0 25 0
29SEP25 7.25 P 0.00 0.00 0.00 0.24 -0.06 41 0 55 0
29SEP25 7.50 P 0.00 0.00 0.00 0.30 -0.08 42 0 1 0
29SEP25 7.75 P 0.00 0.00 0.00 0.37 -0.09 42 0 15 0
29SEP25 8.00 P 0.00 0.00 0.00 0.45 -0.11 42 0 30 0
29SEP25 8.25 P 0.00 0.00 0.00 0.52 -0.13 41 0 34 0
29SEP25 8.50 P 0.00 0.00 0.00 0.63 -0.15 42 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.74 -0.17 42 0 41 0
29SEP25 9.00 P 0.00 0.00 0.00 0.85 -0.19 42 0 95 0
29SEP25 9.25 P 0.00 0.00 0.00 0.98 -0.20 42 0 80 0
29SEP25 9.50 P 1.28 1.28 1.28 1.11 -0.22 42 5 25 +5
29SEP25 9.75 P 0.00 0.00 0.00 1.26 -0.23 42 0 200 0
29SEP25 10.00 P 0.00 0.00 0.00 1.41 -0.25 43 0 122 0
29SEP25 10.50 P 0.00 0.00 0.00 1.69 -0.27 41 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.04 -0.30 41 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 2.41 -0.33 41 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 2.81 -0.35 41 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 3.23 -0.37 41 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 3.66 -0.38 41 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 4.10 -0.40 41 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 4.56 -0.41 41 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 5.02 -0.43 41 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 5.50 -0.43 41 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 5.97 -0.44 41 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 6.46 -0.44 42 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.04 -0.01 39 0 15 0
30DEC25 5.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.08 -0.02 40 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.13 -0.03 39 0 37 0
30DEC25 6.50 P 0.00 0.00 0.00 0.16 -0.04 38 0 26 0
30DEC25 6.75 P 0.00 0.00 0.00 0.21 -0.04 39 0 11 0
30DEC25 7.00 P 0.00 0.00 0.00 0.26 -0.05 39 0 609 0
30DEC25 7.25 P 0.00 0.00 0.00 0.31 -0.07 38 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.38 -0.08 39 0 2 0
30DEC25 7.75 P 0.00 0.00 0.00 0.45 -0.09 39 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.54 -0.10 39 0 112 0
30DEC25 8.25 P 0.00 0.00 0.00 0.62 -0.12 39 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.73 -0.13 39 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.83 -0.15 39 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.95 -0.15 39 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 1.07 -0.18 39 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.24 -0.19 40 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.38 -0.21 40 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.53 -0.23 40 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.80 -0.25 39 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.14 -0.27 39 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.51 -0.30 39 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.89 -0.32 39 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.30 -0.34 39 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.72 -0.36 39 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.15 -0.38 38 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.60 -0.40 39 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.06 -0.40 39 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.52 -0.42 38 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.99 -0.43 38 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.47 -0.44 38 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.23 -0.15 36 0 21 0
30MAR26 7.00 P 0.00 0.00 0.00 0.28 -0.17 36 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.34 -0.19 35 0 30 0
30MAR26 7.50 P 0.50 0.50 0.50 0.41 -0.21 36 10 10 +10
30MAR26 7.75 P 0.00 0.00 0.00 0.50 -0.19 36 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.59 -0.20 36 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.68 -0.22 36 0 7 0
30MAR26 8.50 P 0.00 0.00 0.00 0.78 -0.24 36 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.89 -0.26 36 0 6 0
30MAR26 9.00 P 0.00 0.00 0.00 1.01 -0.28 36 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 1.11 -0.33 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.24 -0.35 36 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.38 -0.36 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.53 -0.37 36 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 1.83 -0.40 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.16 -0.43 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.53 -0.43 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.91 -0.45 36 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.31 -0.46 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.73 -0.46 36 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.16 -0.47 36 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.60 -0.48 35 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.06 -0.47 36 0 0 0
TOTAL PUT 567 23,958 -139
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$ 10.16
28MAR25 4.80 C 0.00 0.00 0.00 5.37 +0.64 184 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 5.27 +0.64 178 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 5.17 +0.64 173 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 4.92 +0.64 161 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 4.67 +0.64 149 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 4.42 +0.64 138 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 4.17 +0.64 128 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 3.92 +0.64 117 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 3.67 +0.64 108 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 3.42 +0.64 98 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 3.17 +0.64 89 0 200 0
28MAR25 7.25 C 0.00 0.00 0.00 2.92 +0.64 80 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 2.67 +0.64 72 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 2.42 +0.64 63 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 2.17 +0.64 55 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 1.92 +0.64 47 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 1.67 +0.63 40 0 100 0
28MAR25 8.75 C 0.00 0.00 0.00 1.42 +0.61 32 0 44 0
28MAR25 9.00 C 0.00 0.00 0.00 1.18 +0.60 41 0 157 0
28MAR25 9.25 C 0.00 0.00 0.00 0.92 +0.52 0 0 160 0
28MAR25 9.50 C 0.44 0.67 0.44 0.69 +0.43 30 5 290 0
28MAR25 9.75 C 0.28 0.49 0.28 0.50 +0.35 35 17 527 +5
28MAR25 10.00 C 0.16 0.30 0.16 0.34 +0.26 36 57 582 +48
28MAR25 10.50 C 0.00 0.00 0.00 0.13 +0.11 38 0 148 0
28MAR25 11.00 C 0.05 0.05 0.05 0.04 +0.03 39 4 320 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 62 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 81 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 4.19 +0.64 60 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 3.94 +0.64 52 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 3.69 +0.64 38 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 3.44 +0.64 0 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 3.19 +0.64 0 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 2.94 +0.63 0 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 2.70 +0.64 40 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 2.45 +0.64 35 0 10 0
29APR25 8.00 C 0.00 0.00 0.00 2.20 +0.63 30 0 10 0
29APR25 8.25 C 0.00 0.00 0.00 1.96 +0.62 33 0 60 0
29APR25 8.50 C 0.00 0.00 0.00 1.72 +0.61 32 0 70 0
29APR25 8.75 C 0.00 0.00 0.00 1.49 +0.59 32 0 30 0
29APR25 9.00 C 1.08 1.08 1.08 1.27 +0.55 32 40 9 -33
29APR25 9.25 C 0.00 0.00 0.00 1.04 +0.48 30 0 55 0
29APR25 9.50 C 0.54 0.57 0.54 0.85 +0.42 30 3 214 0
29APR25 9.75 C 0.63 0.63 0.63 0.69 +0.37 31 10 25 -10
29APR25 10.00 C 0.32 0.47 0.32 0.56 +0.33 33 85 687 +10
29APR25 10.50 C 0.33 0.33 0.33 0.34 +0.23 33 3 657 0
29APR25 11.00 C 0.00 0.00 0.00 0.18 +0.13 33 0 530 0
29APR25 11.50 C 0.11 0.11 0.11 0.09 +0.07 33 3 15 0
29APR25 12.00 C 0.07 0.07 0.07 0.05 +0.04 34 30 80 +30
29APR25 12.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 3.71 +0.64 0 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 3.46 +0.63 0 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 3.22 +0.64 37 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 2.97 +0.63 31 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 2.73 +0.63 34 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 2.48 +0.62 30 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 2.25 +0.61 33 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 2.02 +0.60 33 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 1.79 +0.59 32 0 80 0
29MAY25 8.75 C 0.00 0.00 0.00 1.58 +0.57 33 0 205 0
29MAY25 9.00 C 0.00 0.00 0.00 1.37 +0.53 32 0 165 0
29MAY25 9.25 C 0.00 0.00 0.00 1.15 +0.45 30 0 650 0
29MAY25 9.50 C 0.72 0.72 0.72 0.99 +0.41 31 10 897 0
29MAY25 9.75 C 0.73 0.73 0.73 0.84 +0.37 32 100 60 -70
29MAY25 10.00 C 0.52 0.67 0.52 0.71 +0.34 32 15 1,007 -5
29MAY25 10.50 C 0.46 0.50 0.46 0.49 +0.27 33 140 140 +95
29MAY25 11.00 C 0.30 0.30 0.30 0.32 +0.19 33 23 83 +23
29MAY25 11.50 C 0.20 0.20 0.20 0.20 +0.13 33 1 16 +1
29MAY25 12.00 C 0.00 0.00 0.00 0.12 +0.08 33 0 2,810 0
29MAY25 12.50 C 0.10 0.10 0.10 0.07 +0.05 33 30 300 0
29MAY25 13.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 5.31 +0.64 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 5.21 +0.63 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 4.97 +0.64 52 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 4.72 +0.64 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 4.47 +0.64 0 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 4.23 +0.64 44 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 3.98 +0.64 37 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 3.73 +0.64 0 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 3.49 +0.64 37 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 3.24 +0.63 31 0 10 0
27JUN25 7.25 C 0.00 0.00 0.00 3.00 +0.63 33 0 10 0
27JUN25 7.50 C 0.00 0.00 0.00 2.76 +0.63 33 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 2.53 +0.62 34 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 2.30 +0.61 34 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 2.08 +0.60 34 0 98 0
27JUN25 8.50 C 0.00 0.00 0.00 1.86 +0.60 33 0 52 0
27JUN25 8.75 C 0.00 0.00 0.00 1.66 +0.57 34 0 10 0
27JUN25 9.00 C 0.00 0.00 0.00 1.46 +0.54 33 0 66 0
27JUN25 9.25 C 0.00 0.00 0.00 1.25 +0.48 31 0 15 0
27JUN25 9.50 C 0.00 0.00 0.00 1.09 +0.44 32 0 148 0
27JUN25 9.75 C 0.72 0.82 0.72 0.94 +0.40 32 16 15 +10
27JUN25 10.00 C 0.00 0.00 0.00 0.81 +0.36 33 0 68 0
27JUN25 10.50 C 0.56 0.56 0.56 0.58 +0.28 33 5 5 +5
27JUN25 11.00 C 0.00 0.00 0.00 0.42 +0.23 34 0 34 0
27JUN25 11.50 C 0.00 0.00 0.00 0.29 +0.17 34 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.20 +0.13 34 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.13 +0.09 34 0 10 0
27JUN25 13.00 C 0.00 0.00 0.00 0.08 +0.05 34 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.05 +0.03 34 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 5.21 +0.63 0 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 4.97 +0.64 46 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 4.72 +0.64 35 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 4.47 +0.64 0 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 4.23 +0.64 39 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 3.98 +0.64 34 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 3.73 +0.63 0 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 3.49 +0.63 33 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 3.25 +0.63 33 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 3.01 +0.62 33 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 2.78 +0.61 33 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 2.56 +0.61 34 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 2.34 +0.59 34 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 2.14 +0.58 34 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 1.94 +0.56 34 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 1.75 +0.53 33 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 1.58 +0.51 34 0 7 0
29SEP25 9.25 C 0.00 0.00 0.00 1.42 +0.49 34 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 1.27 +0.45 34 0 5 0
29SEP25 9.75 C 0.00 0.00 0.00 1.14 +0.43 34 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.01 +0.40 34 0 5 0
29SEP25 10.50 C 0.00 0.00 0.00 0.80 +0.35 34 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.62 +0.29 34 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.48 +0.23 34 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.37 +0.20 34 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.28 +0.16 34 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.21 +0.12 33 0 30 0
29SEP25 13.50 C 0.00 0.00 0.00 0.16 +0.10 34 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.12 +0.08 34 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.09 +0.06 34 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.07 +0.05 34 0 20 0
29SEP25 15.50 C 0.00 0.00 0.00 0.05 +0.04 34 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.23 +0.64 34 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.99 +0.64 36 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.75 +0.64 35 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.51 +0.63 34 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.28 +0.63 34 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.05 +0.62 33 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.84 +0.61 34 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.63 +0.60 34 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.44 +0.59 34 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.25 +0.57 34 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.07 +0.55 33 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.91 +0.53 34 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.76 +0.52 34 0 20 0
30DEC25 9.25 C 0.00 0.00 0.00 1.61 +0.49 34 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.48 +0.47 34 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.35 +0.45 34 0 5 0
30DEC25 10.00 C 0.00 0.00 0.00 1.24 +0.43 34 0 18 0
30DEC25 10.50 C 0.00 0.00 0.00 1.03 +0.38 34 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.85 +0.34 34 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.70 +0.30 34 0 16 0
30DEC25 12.00 C 0.42 0.42 0.42 0.58 +0.27 34 3 3 +3
30DEC25 12.50 C 0.00 0.00 0.00 0.47 +0.22 34 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.38 +0.19 34 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.31 +0.16 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.54 +0.62 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.33 +0.62 34 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.12 +0.61 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.92 +0.60 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.74 +0.59 34 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.56 +0.58 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.39 +0.56 34 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.23 +0.55 34 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.08 +0.53 34 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.94 +0.52 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.80 +0.50 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.68 +0.49 34 0 0 0
30MAR26 9.75 C 1.10 1.10 1.00 1.56 +0.48 34 7 10 -1
30MAR26 10.00 C 0.00 0.00 0.00 1.45 +0.46 34 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.24 +0.42 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.06 +0.38 34 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.90 +0.34 34 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.77 +0.31 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.65 +0.28 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.55 +0.24 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.47 +0.23 34 0 0 0
TOTAL CALL 607 12,324 +111
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 203 0 30 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 193 0 10 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 158 0 1 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 147 0 440 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 136 0 20 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 126 0 13 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 99 0 49 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 303 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 1,750 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 285 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 -0.01 49 0 529 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 -0.04 41 0 180 0
28MAR25 9.25 P 0.05 0.05 0.05 0.02 -0.11 39 30 402 0
28MAR25 9.50 P 0.15 0.15 0.07 0.04 -0.18 36 351 1,135 -270
28MAR25 9.75 P 0.19 0.19 0.19 0.09 -0.28 37 100 102 +100
28MAR25 10.00 P 0.22 0.22 0.21 0.19 -0.38 40 105 105 +105
28MAR25 10.50 P 0.00 0.00 0.00 0.47 -0.52 40 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.89 -0.59 44 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 1.38 -0.60 57 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 1.84 -0.64 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 2.34 -0.64 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 2.84 -0.64 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 3.34 -0.64 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 3.84 -0.64 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 4.34 -0.64 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 4.84 -0.64 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 5.34 -0.64 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 263 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 222 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 355 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 -0.02 32 0 245 0
29APR25 8.50 P 0.00 0.00 0.00 0.02 -0.03 32 0 164 0
29APR25 8.75 P 0.00 0.00 0.00 0.04 -0.06 32 0 48 0
29APR25 9.00 P 0.10 0.10 0.10 0.07 -0.09 32 60 225 0
29APR25 9.25 P 0.13 0.13 0.13 0.11 -0.14 32 2 413 -2
29APR25 9.50 P 0.00 0.00 0.00 0.17 -0.19 32 0 164 0
29APR25 9.75 P 0.00 0.00 0.00 0.25 -0.25 32 0 0 0
29APR25 10.00 P 0.36 0.36 0.36 0.36 -0.31 33 2 2 +2
29APR25 10.50 P 0.00 0.00 0.00 0.65 -0.40 34 0 10 0
29APR25 11.00 P 0.00 0.00 0.00 1.01 -0.48 35 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 1.44 -0.54 38 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 1.85 -0.63 32 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 2.34 -0.64 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 2.84 -0.64 0 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 3.34 -0.64 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29MAY25 7.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 8 0
29MAY25 7.75 P 0.00 0.00 0.00 0.01 -0.02 31 0 99 0
29MAY25 8.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 62 0
29MAY25 8.25 P 0.00 0.00 0.00 0.05 -0.03 34 0 91 0
29MAY25 8.50 P 0.07 0.07 0.06 0.06 -0.07 32 28 208 -28
29MAY25 8.75 P 0.00 0.00 0.00 0.09 -0.10 31 0 215 0
29MAY25 9.00 P 0.00 0.00 0.00 0.14 -0.12 32 0 648 0
29MAY25 9.25 P 0.20 0.20 0.20 0.20 -0.16 32 2 590 -2
29MAY25 9.50 P 0.00 0.00 0.00 0.27 -0.21 32 0 600 0
29MAY25 9.75 P 0.00 0.00 0.00 0.36 -0.26 32 0 2 0
29MAY25 10.00 P 0.00 0.00 0.00 0.48 -0.30 32 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.76 -0.37 33 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 1.11 -0.43 34 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 1.51 -0.49 36 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 1.89 -0.59 32 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 2.36 -0.62 33 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 2.84 -0.64 0 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 3.34 -0.64 0 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 40 0
27JUN25 7.25 P 0.00 0.00 0.00 0.02 -0.02 32 0 16 0
27JUN25 7.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 84 0
27JUN25 7.75 P 0.00 0.00 0.00 0.06 -0.03 34 0 39 0
27JUN25 8.00 P 0.09 0.09 0.09 0.09 -0.05 34 40 3 -40
27JUN25 8.25 P 0.00 0.00 0.00 0.12 -0.08 33 0 32 0
27JUN25 8.50 P 0.20 0.20 0.18 0.17 -0.10 33 5 90 -3
27JUN25 8.75 P 0.00 0.00 0.00 0.23 -0.13 33 0 75 0
27JUN25 9.00 P 0.00 0.00 0.00 0.30 -0.16 33 0 92 0
27JUN25 9.25 P 0.00 0.00 0.00 0.39 -0.20 33 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 0.49 -0.25 33 0 90 0
27JUN25 9.75 P 0.00 0.00 0.00 0.61 -0.29 33 0 1 0
27JUN25 10.00 P 0.00 0.00 0.00 0.75 -0.33 34 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 1.07 -0.36 35 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 1.44 -0.40 36 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 1.84 -0.45 37 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 2.21 -0.54 34 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 2.65 -0.57 34 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 3.11 -0.59 34 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 3.58 -0.61 33 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 4.06 -0.62 33 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 4.55 -0.63 34 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 5.04 -0.63 35 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 5.53 -0.63 34 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP25 6.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 10 0
29SEP25 6.25 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 66 0
29SEP25 7.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 79 0
29SEP25 7.25 P 0.00 0.00 0.00 0.10 -0.03 34 0 60 0
29SEP25 7.50 P 0.00 0.00 0.00 0.13 -0.04 34 0 125 0
29SEP25 7.75 P 0.00 0.00 0.00 0.17 -0.06 33 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.22 -0.08 34 0 23 0
29SEP25 8.25 P 0.00 0.00 0.00 0.27 -0.10 33 0 41 0
29SEP25 8.50 P 0.00 0.00 0.00 0.34 -0.12 33 0 1 0
29SEP25 8.75 P 0.00 0.00 0.00 0.43 -0.13 34 0 16 0
29SEP25 9.00 P 0.00 0.00 0.00 0.52 -0.16 34 0 5 0
29SEP25 9.25 P 0.00 0.00 0.00 0.62 -0.18 34 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.73 -0.21 34 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.85 -0.24 34 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.99 -0.26 34 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 1.28 -0.32 34 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.61 -0.37 34 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.97 -0.42 33 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 2.36 -0.47 33 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 2.78 -0.50 34 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 3.21 -0.54 33 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 3.66 -0.56 33 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 4.12 -0.58 33 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 4.59 -0.60 33 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 5.07 -0.61 34 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 5.55 -0.62 33 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 20 0
30DEC25 6.75 P 0.00 0.00 0.00 0.10 -0.02 33 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 285 0
30DEC25 7.25 P 0.00 0.00 0.00 0.17 -0.04 33 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.21 -0.06 33 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.27 -0.06 33 0 2 0
30DEC25 8.00 P 0.00 0.00 0.00 0.34 -0.07 34 0 102 0
30DEC25 8.25 P 0.00 0.00 0.00 0.41 -0.08 34 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.49 -0.10 34 0 4 0
30DEC25 8.75 P 0.00 0.00 0.00 0.57 -0.13 34 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.67 -0.14 34 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.78 -0.16 34 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.90 -0.18 34 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.02 -0.20 34 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.15 -0.23 34 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.44 -0.28 34 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.76 -0.33 34 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.12 -0.36 34 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.49 -0.41 34 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.89 -0.45 34 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.31 -0.48 34 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.74 -0.51 34 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.20 -0.03 34 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.25 -0.03 34 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.30 -0.05 34 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.37 -0.05 34 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.43 -0.07 34 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.51 -0.08 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.60 -0.09 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.69 -0.11 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.79 -0.13 34 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.90 -0.15 34 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.02 -0.17 34 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.15 -0.18 34 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.28 -0.21 34 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.57 -0.25 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.89 -0.28 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.23 -0.33 34 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.59 -0.38 34 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.98 -0.41 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.39 -0.44 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.81 -0.48 34 0 0 0
TOTAL PUT 725 11,921 -138
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$ 45.25
28MAR25 27.00 C 0.00 0.00 0.00 18.28 -1.30 90 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 17.28 -1.30 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 16.28 -1.31 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 15.28 -1.31 0 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 14.28 -1.31 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 13.29 -1.30 77 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 12.29 -1.30 69 0 60 0
28MAR25 34.00 C 0.00 0.00 0.00 11.29 -1.30 61 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 10.29 -1.30 52 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 9.29 -1.55 42 0 1 0
28MAR25 37.00 C 0.00 0.00 0.00 8.29 -1.55 0 0 152 0
28MAR25 38.00 C 0.00 0.00 0.00 7.30 -1.55 44 0 93 0
28MAR25 39.00 C 0.00 0.00 0.00 6.32 -1.52 45 0 598 0
28MAR25 40.00 C 0.00 0.00 0.00 5.36 -1.41 45 0 436 0
28MAR25 41.00 C 0.00 0.00 0.00 4.38 -1.25 40 0 517 0
28MAR25 42.00 C 0.00 0.00 0.00 3.65 -1.09 50 0 576 0
28MAR25 43.00 C 3.10 3.10 3.00 2.70 -1.29 42 20 809 +20
28MAR25 44.00 C 0.00 0.00 0.00 2.01 -1.01 42 0 563 0
28MAR25 45.00 C 2.60 2.60 1.35 1.45 -0.84 43 437 1,382 -100
28MAR25 46.00 C 1.93 1.93 0.85 1.00 -0.70 43 532 5,251 -43
28MAR25 47.00 C 1.38 1.38 0.68 0.69 -0.54 45 289 472 -9
28MAR25 48.00 C 1.15 1.16 0.44 0.44 -0.44 45 680 2,624 +463
28MAR25 49.00 C 0.70 0.79 0.27 0.27 -0.33 45 383 1,128 -128
28MAR25 50.00 C 0.59 0.60 0.17 0.16 -0.22 45 680 2,690 +21
28MAR25 52.50 C 0.25 0.26 0.10 0.04 -0.07 46 98 1,073 +9
28MAR25 55.00 C 0.13 0.13 0.06 0.01 -0.02 48 68 1,291 +27
28MAR25 57.50 C 0.06 0.06 0.05 0.01 0.00 57 41 381 -1
28MAR25 60.00 C 0.03 0.03 0.01 0.01 0.00 66 62 1,011 +48
28MAR25 62.50 C 0.01 0.01 0.01 0.01 0.00 75 1 488 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 263 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 210 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 16.38 -1.31 0 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 15.39 -1.30 40 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 14.39 -1.31 0 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 13.40 -1.30 35 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 12.41 -1.30 36 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 11.43 -1.30 38 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 10.45 -1.30 37 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 9.48 -1.36 37 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 8.54 -1.30 37 0 122 0
29APR25 38.00 C 0.00 0.00 0.00 7.62 -1.26 37 0 330 0
29APR25 39.00 C 0.00 0.00 0.00 6.73 -1.24 37 0 309 0
29APR25 40.00 C 0.00 0.00 0.00 5.88 -1.21 37 0 1,257 0
29APR25 41.00 C 0.00 0.00 0.00 5.04 -1.21 36 0 295 0
29APR25 42.00 C 0.00 0.00 0.00 4.26 -1.20 35 0 343 0
29APR25 43.00 C 3.80 3.80 3.80 3.65 -1.22 37 1 369 0
29APR25 44.00 C 3.03 3.03 3.00 2.97 -1.00 35 11 334 +10
29APR25 45.00 C 3.40 3.40 2.44 2.46 -0.87 36 95 311 -35
29APR25 46.00 C 3.13 3.13 2.03 2.03 -0.78 37 155 548 -90
29APR25 47.00 C 2.25 2.25 1.75 1.63 -0.72 37 44 88 +34
29APR25 48.00 C 2.08 2.08 1.17 1.34 -0.63 38 103 158 +51
29APR25 49.00 C 1.86 1.87 1.16 1.06 -0.56 38 84 446 -14
29APR25 50.00 C 1.60 1.60 0.80 0.82 -0.51 38 213 841 +24
29APR25 52.50 C 0.98 0.98 0.56 0.41 -0.33 37 67 631 +21
29APR25 55.00 C 0.55 0.60 0.31 0.19 -0.20 37 282 396 +17
29APR25 57.50 C 0.34 0.34 0.22 0.09 -0.10 38 18 315 -18
29APR25 60.00 C 0.23 0.23 0.23 0.04 -0.05 38 24 454 +24
29APR25 62.50 C 0.00 0.00 0.00 0.02 -0.03 39 0 374 0
29APR25 65.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 203 0
29APR25 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 73 0
29APR25 70.00 C 0.06 0.06 0.06 0.01 0.00 47 16 240 0
29APR25 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR25 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 16.48 -1.30 40 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 15.48 -1.31 0 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 14.50 -1.30 36 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 13.51 -1.31 34 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 12.53 -1.31 34 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 11.56 -1.31 34 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 10.60 -1.32 34 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 9.66 -1.32 34 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 8.75 -1.30 35 0 80 0
29MAY25 38.00 C 0.00 0.00 0.00 7.86 -1.30 35 0 154 0
29MAY25 39.00 C 0.00 0.00 0.00 7.01 -1.29 35 0 584 0
29MAY25 40.00 C 0.00 0.00 0.00 6.20 -1.28 35 0 172 0
29MAY25 41.00 C 0.00 0.00 0.00 5.28 -1.41 32 0 384 0
29MAY25 42.00 C 0.00 0.00 0.00 4.77 -1.18 35 0 280 0
29MAY25 43.00 C 0.00 0.00 0.00 3.97 -1.39 33 0 150 0
29MAY25 44.00 C 3.74 3.74 3.74 3.39 -1.09 33 4 300 0
29MAY25 45.00 C 3.06 3.24 2.93 3.00 -0.98 35 59 285 -1
29MAY25 46.00 C 3.37 3.37 2.68 2.45 -1.00 34 35 422 -30
29MAY25 47.00 C 2.87 2.87 2.00 2.07 -0.92 34 62 97 -30
29MAY25 48.00 C 2.45 2.45 1.72 1.69 -0.88 34 41 124 +31
29MAY25 49.00 C 2.08 2.08 1.67 1.42 -0.79 35 32 280 +30
29MAY25 50.00 C 1.77 1.77 1.32 1.18 -0.72 35 41 268 0
29MAY25 52.50 C 1.40 1.40 0.82 0.68 -0.55 35 207 350 +79
29MAY25 55.00 C 0.56 0.56 0.56 0.38 -0.37 35 1 293 0
29MAY25 57.50 C 0.34 0.34 0.34 0.20 -0.25 35 1 175 +1
29MAY25 60.00 C 0.44 0.45 0.44 0.10 -0.17 35 18 231 +17
29MAY25 62.50 C 0.00 0.00 0.00 0.05 -0.10 35 0 73 0
29MAY25 65.00 C 0.00 0.00 0.00 0.02 -0.06 34 0 151 0
29MAY25 67.50 C 0.00 0.00 0.00 0.01 -0.04 34 0 98 0
29MAY25 70.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 120 0
29MAY25 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
27JUN25 28.00 C 0.00 0.00 0.00 17.47 -1.30 39 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 16.48 -1.30 38 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 15.48 -1.31 0 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 14.50 -1.30 35 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 13.51 -1.31 33 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 12.53 -1.31 33 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 11.56 -1.32 33 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 10.60 -1.33 33 0 2 0
27JUN25 36.00 C 0.00 0.00 0.00 9.67 -1.32 33 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 8.75 -1.33 33 0 30 0
27JUN25 38.00 C 0.00 0.00 0.00 7.87 -1.33 33 0 60 0
27JUN25 39.00 C 0.00 0.00 0.00 7.03 -1.32 33 0 63 0
27JUN25 40.00 C 0.00 0.00 0.00 6.23 -1.30 33 0 470 0
27JUN25 41.00 C 0.00 0.00 0.00 5.54 -1.22 34 0 250 0
27JUN25 42.00 C 0.00 0.00 0.00 4.89 -1.16 35 0 125 0
27JUN25 43.00 C 0.00 0.00 0.00 4.06 -1.30 32 0 19 0
27JUN25 44.00 C 4.33 4.33 3.43 3.47 -1.13 32 81 216 -43
27JUN25 45.00 C 4.38 4.38 2.89 3.00 -1.12 33 197 1,168 +14
27JUN25 46.00 C 3.72 3.72 2.40 2.58 -1.07 33 108 148 +31
27JUN25 47.00 C 2.05 2.05 2.05 2.15 -1.02 33 10 78 0
27JUN25 48.00 C 1.96 1.96 1.96 1.81 -0.97 33 20 511 0
27JUN25 49.00 C 0.00 0.00 0.00 1.56 -0.83 34 0 271 0
27JUN25 50.00 C 2.07 2.07 1.31 1.29 -0.77 34 58 1,149 -5
27JUN25 52.50 C 1.56 1.56 0.90 0.79 -0.62 34 147 386 +146
27JUN25 55.00 C 0.61 0.61 0.57 0.47 -0.46 34 27 457 +6
27JUN25 57.50 C 0.00 0.00 0.00 0.27 -0.34 33 0 160 0
27JUN25 60.00 C 0.51 0.51 0.50 0.15 -0.24 33 90 576 -60
27JUN25 62.50 C 0.00 0.00 0.00 0.09 -0.15 34 0 162 0
27JUN25 65.00 C 0.00 0.00 0.00 0.05 -0.10 34 0 206 0
27JUN25 67.50 C 0.00 0.00 0.00 0.02 -0.07 32 0 60 0
27JUN25 70.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 16.48 -1.30 34 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 15.48 -1.31 0 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 14.50 -1.30 31 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 13.51 -1.31 29 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 12.54 -1.30 30 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 11.58 -1.30 29 0 0 0
29SEP25 35.00 C 10.00 10.00 10.00 10.64 -1.29 29 1 5 0
29SEP25 36.00 C 0.00 0.00 0.00 9.72 -1.28 29 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 8.84 -1.27 29 0 1 0
29SEP25 38.00 C 0.00 0.00 0.00 8.00 -1.25 29 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 7.22 -1.20 29 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 6.47 -1.19 29 0 2 0
29SEP25 41.00 C 0.00 0.00 0.00 5.79 -1.14 29 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 5.16 -1.10 29 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 4.58 -1.06 29 0 20 0
29SEP25 44.00 C 4.90 4.90 4.87 3.94 -1.13 28 98 163 +92
29SEP25 45.00 C 4.35 4.35 3.60 3.48 -0.95 28 118 143 +103
29SEP25 46.00 C 3.02 3.02 3.02 3.16 -0.90 29 1 83 0
29SEP25 47.00 C 0.00 0.00 0.00 2.69 -0.85 29 0 22 0
29SEP25 48.00 C 0.00 0.00 0.00 2.44 -0.79 29 0 6 0
29SEP25 49.00 C 0.00 0.00 0.00 2.13 -0.73 29 0 161 0
29SEP25 50.00 C 0.00 0.00 0.00 1.86 -0.69 29 0 504 0
29SEP25 52.50 C 1.95 1.95 1.95 1.31 -0.56 29 1 10 -1
29SEP25 55.00 C 0.00 0.00 0.00 0.91 -0.45 29 0 23 0
29SEP25 57.50 C 0.00 0.00 0.00 0.62 -0.36 29 0 5 0
29SEP25 60.00 C 0.00 0.00 0.00 0.42 -0.27 29 0 88 0
29SEP25 62.50 C 0.00 0.00 0.00 0.28 -0.20 29 0 38 0
29SEP25 65.00 C 0.00 0.00 0.00 0.18 -0.15 29 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.12 -0.11 29 0 30 0
29SEP25 70.00 C 0.00 0.00 0.00 0.08 -0.08 29 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.05 -0.06 29 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.03 -0.04 29 0 90 0
30DEC25 29.00 C 0.00 0.00 0.00 16.48 -1.30 31 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 15.48 -1.31 27 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 14.50 -1.31 28 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 13.51 -1.33 26 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 12.54 -1.34 26 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 11.59 -1.35 26 0 1 0
30DEC25 35.00 C 0.00 0.00 0.00 10.67 -1.36 26 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 9.78 -1.37 26 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 8.94 -1.38 26 0 49 0
30DEC25 38.00 C 0.00 0.00 0.00 8.14 -1.38 26 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 7.40 -1.38 26 0 20 0
30DEC25 40.00 C 0.00 0.00 0.00 6.71 -1.36 26 0 80 0
30DEC25 41.00 C 0.00 0.00 0.00 6.07 -1.35 26 0 115 0
30DEC25 42.00 C 0.00 0.00 0.00 5.48 -1.32 26 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 4.94 -1.29 26 0 94 0
30DEC25 44.00 C 0.00 0.00 0.00 4.44 -1.26 26 0 55 0
30DEC25 45.00 C 0.00 0.00 0.00 3.86 -1.33 25 0 3 0
30DEC25 46.00 C 0.00 0.00 0.00 3.46 -1.14 25 0 40 0
30DEC25 47.00 C 0.00 0.00 0.00 3.18 -1.12 26 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 2.83 -1.09 26 0 9 0
30DEC25 49.00 C 0.00 0.00 0.00 2.52 -1.03 26 0 31 0
30DEC25 50.00 C 0.00 0.00 0.00 2.15 -1.05 25 0 91 0
30DEC25 52.50 C 0.00 0.00 0.00 1.62 -0.85 26 0 0 0
30DEC25 55.00 C 1.35 1.35 1.30 1.20 -0.69 26 9 573 +9
30DEC25 57.50 C 1.00 1.00 1.00 0.83 -0.62 26 10 10 +10
30DEC25 60.00 C 0.00 0.00 0.00 0.59 -0.51 26 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 0.41 -0.41 26 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.29 -0.32 26 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 0.20 -0.25 26 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.13 -0.20 26 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.09 -0.15 26 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.06 -0.12 26 0 0 0
30MAR26 30.00 C 16.00 16.00 16.00 15.48 -1.34 25 1 1 +1
30MAR26 31.00 C 0.00 0.00 0.00 14.50 -1.36 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.54 -1.39 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.60 -1.42 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.69 -1.47 25 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.82 -1.50 25 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 10.01 -1.53 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.23 -1.56 25 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.51 -1.57 25 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.82 -1.59 25 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.19 -1.58 25 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.58 -1.59 25 0 4 0
30MAR26 42.00 C 0.00 0.00 0.00 6.02 -1.56 25 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.49 -1.56 25 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.00 -1.54 25 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.41 -1.63 24 0 0 0
30MAR26 46.00 C 3.90 3.90 3.90 4.11 -1.33 25 1 2 +1
30MAR26 47.00 C 0.00 0.00 0.00 3.73 -1.44 25 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 3.35 -1.42 25 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 3.03 -1.37 25 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 2.73 -1.31 25 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 2.08 -1.20 25 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 1.57 -1.07 25 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 1.17 -0.93 25 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.86 -0.81 25 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.63 -0.70 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.46 -0.59 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.34 -0.48 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.24 -0.41 24 0 0 0
30MAR26 72.50 C 0.50 0.50 0.50 0.17 -0.33 25 30 30 +30
30MAR26 75.00 C 0.44 0.44 0.44 0.13 -0.27 25 30 30 +30
TOTAL CALL 5,943 44,980 +792
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 120 0 16 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 0.00 105 0 37 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 86 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 74 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
28MAR25 33.00 P 0.02 0.02 0.02 0.01 0.00 76 25 116 +25
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 82 0
28MAR25 35.00 P 0.08 0.08 0.04 0.01 0.00 64 95 481 0
28MAR25 36.00 P 0.10 0.10 0.06 0.01 0.00 57 39 411 +18
28MAR25 37.00 P 0.06 0.07 0.06 0.01 0.00 51 18 827 +14
28MAR25 38.00 P 0.09 0.11 0.07 0.01 0.00 45 58 999 +46
28MAR25 39.00 P 0.20 0.20 0.10 0.03 +0.01 46 143 886 +112
28MAR25 40.00 P 0.06 0.42 0.06 0.07 +0.03 46 705 1,474 +131
28MAR25 41.00 P 0.10 0.35 0.10 0.14 +0.07 45 313 969 +53
28MAR25 42.00 P 0.17 0.65 0.16 0.27 +0.12 45 292 2,471 +189
28MAR25 43.00 P 0.26 0.85 0.25 0.49 +0.21 45 584 754 +154
28MAR25 44.00 P 0.37 1.25 0.37 0.80 +0.32 45 671 1,730 +139
28MAR25 45.00 P 0.59 1.75 0.59 1.24 +0.46 46 627 1,809 -33
28MAR25 46.00 P 1.00 2.40 0.95 1.76 +0.57 45 215 1,207 +71
28MAR25 47.00 P 1.53 2.95 1.40 2.47 +0.78 47 128 792 +20
28MAR25 48.00 P 0.00 0.00 0.00 3.14 +0.81 45 0 885 0
28MAR25 49.00 P 2.78 3.78 2.76 3.97 +0.90 44 10 696 -10
28MAR25 50.00 P 3.60 5.50 3.60 4.87 +1.09 45 139 454 -12
28MAR25 52.50 P 0.00 0.00 0.00 7.26 +1.24 45 0 591 0
28MAR25 55.00 P 9.91 9.91 9.91 9.75 +1.30 0 1 188 -1
28MAR25 57.50 P 0.00 0.00 0.00 12.25 +1.30 0 0 2 0
28MAR25 60.00 P 0.00 0.00 0.00 14.75 +1.30 0 0 0 0
28MAR25 62.50 P 16.24 16.24 16.24 17.25 +1.30 0 336 0 0
28MAR25 65.00 P 0.00 0.00 0.00 19.75 +1.30 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 22.25 +1.30 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 24.75 +1.30 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 27.25 +1.30 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 29.75 +1.30 0 0 0 0
29APR25 29.00 P 0.02 0.02 0.02 0.01 0.00 51 20 20 +20
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 31.00 P 0.04 0.04 0.04 0.01 0.00 44 1 11 +1
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR25 33.00 P 0.05 0.05 0.05 0.01 0.00 37 1 60 +1
29APR25 34.00 P 0.06 0.06 0.06 0.02 0.00 37 1 152 0
29APR25 35.00 P 0.00 0.00 0.00 0.04 0.00 38 0 79 0
29APR25 36.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 720 0
29APR25 37.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 776 0
29APR25 38.00 P 0.28 0.28 0.23 0.20 +0.04 37 8 652 0
29APR25 39.00 P 0.23 0.48 0.23 0.31 +0.07 37 79 930 +55
29APR25 40.00 P 0.50 0.63 0.44 0.46 +0.09 37 193 572 +187
29APR25 41.00 P 0.74 0.79 0.72 0.65 +0.14 37 6 364 +5
29APR25 42.00 P 0.76 1.15 0.76 0.93 +0.23 38 267 510 +118
29APR25 43.00 P 0.83 1.55 0.83 1.25 +0.30 38 85 753 +17
29APR25 44.00 P 1.04 2.00 1.04 1.64 +0.33 37 145 781 +55
29APR25 45.00 P 1.43 2.20 1.43 2.15 +0.47 38 197 503 +25
29APR25 46.00 P 2.05 2.75 1.93 2.70 +0.58 38 65 557 +46
29APR25 47.00 P 2.50 3.27 2.50 3.31 +0.62 39 87 378 +58
29APR25 48.00 P 2.90 4.23 2.90 3.99 +0.69 39 27 334 -2
29APR25 49.00 P 4.85 4.85 4.85 4.73 +0.77 40 30 42 -17
29APR25 50.00 P 0.00 0.00 0.00 5.37 +0.69 37 0 523 0
29APR25 52.50 P 0.00 0.00 0.00 7.49 +1.00 37 0 308 0
29APR25 55.00 P 0.00 0.00 0.00 9.81 +1.15 37 0 249 0
29APR25 57.50 P 0.00 0.00 0.00 12.25 +1.24 0 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 14.75 +1.30 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 17.25 +1.30 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 19.75 +1.30 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 22.25 +1.30 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 24.75 +1.30 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 27.25 +1.30 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 29.75 +1.30 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29MAY25 30.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 20 0
29MAY25 31.00 P 0.00 0.00 0.00 0.03 0.00 35 0 20 0
29MAY25 32.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 4 0
29MAY25 33.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 138 0
29MAY25 34.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 104 0
29MAY25 35.00 P 0.32 0.34 0.32 0.21 0.00 35 198 258 +180
29MAY25 36.00 P 0.00 0.00 0.00 0.31 -0.01 35 0 349 0
29MAY25 37.00 P 0.61 0.61 0.61 0.43 -0.01 34 2 525 0
29MAY25 38.00 P 0.49 0.80 0.49 0.60 +0.03 34 119 570 +15
29MAY25 39.00 P 0.68 1.10 0.68 0.82 +0.04 34 7 615 0
29MAY25 40.00 P 1.10 1.20 1.08 1.09 +0.07 34 259 778 +70
29MAY25 41.00 P 1.26 1.69 1.26 1.41 +0.09 34 400 510 +232
29MAY25 42.00 P 1.52 1.92 1.49 1.81 +0.13 34 422 685 +337
29MAY25 43.00 P 2.00 2.24 2.00 2.27 +0.19 34 60 282 +29
29MAY25 44.00 P 2.45 2.84 2.45 2.84 +0.31 35 132 274 +60
29MAY25 45.00 P 2.93 3.90 2.90 3.34 +0.30 34 118 333 +69
29MAY25 46.00 P 3.45 4.50 3.44 4.04 +0.46 35 276 486 +191
29MAY25 47.00 P 4.17 4.17 4.17 4.54 +0.36 33 31 189 +31
29MAY25 48.00 P 4.50 4.74 4.50 5.38 +0.54 35 71 204 +40
29MAY25 49.00 P 0.00 0.00 0.00 6.14 +0.57 35 0 341 0
29MAY25 50.00 P 0.00 0.00 0.00 6.95 +0.73 35 0 258 0
29MAY25 52.50 P 0.00 0.00 0.00 9.07 +0.88 35 0 124 0
29MAY25 55.00 P 0.00 0.00 0.00 11.35 +1.03 35 0 216 0
29MAY25 57.50 P 0.00 0.00 0.00 13.71 +1.12 35 0 1 0
29MAY25 60.00 P 0.00 0.00 0.00 16.13 +1.19 34 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 18.58 +1.24 35 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 21.04 +1.26 34 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 23.52 +1.29 36 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 25.99 +1.29 25 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 28.47 +1.30 0 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 30.95 +1.30 0 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 6 0
27JUN25 29.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 12 0
27JUN25 30.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 56 0
27JUN25 31.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 21 0
27JUN25 32.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 7 0
27JUN25 33.00 P 0.00 0.00 0.00 0.15 -0.04 33 0 78 0
27JUN25 34.00 P 0.00 0.00 0.00 0.23 -0.03 33 0 175 0
27JUN25 35.00 P 0.00 0.00 0.00 0.31 -0.04 33 0 169 0
27JUN25 36.00 P 0.00 0.00 0.00 0.45 -0.03 33 0 184 0
27JUN25 37.00 P 0.65 0.65 0.58 0.61 -0.02 33 34 234 +4
27JUN25 38.00 P 0.79 0.79 0.79 0.81 -0.01 33 10 138 +10
27JUN25 39.00 P 1.30 1.30 1.30 1.06 0.00 33 12 95 +12
27JUN25 40.00 P 1.31 1.50 1.31 1.36 +0.03 33 150 325 -78
27JUN25 41.00 P 1.66 1.70 1.66 1.71 +0.05 33 41 283 +15
27JUN25 42.00 P 1.86 2.20 1.83 2.09 +0.06 32 536 834 +497
27JUN25 43.00 P 2.56 2.57 2.56 2.58 +0.13 33 20 252 +14
27JUN25 44.00 P 2.64 3.34 2.64 3.09 +0.17 33 115 565 +15
27JUN25 45.00 P 3.15 3.91 3.15 3.75 +0.36 34 136 1,682 +81
27JUN25 46.00 P 3.80 4.53 3.80 4.33 +0.35 33 90 240 +72
27JUN25 47.00 P 0.00 0.00 0.00 4.99 +0.40 33 0 121 0
27JUN25 48.00 P 4.84 5.01 4.84 5.67 +0.42 33 37 499 +5
27JUN25 49.00 P 0.00 0.00 0.00 6.42 +0.49 33 0 50 0
27JUN25 50.00 P 0.00 0.00 0.00 7.18 +0.59 33 0 164 0
27JUN25 52.50 P 0.00 0.00 0.00 9.26 +0.77 33 0 144 0
27JUN25 55.00 P 0.00 0.00 0.00 11.48 +0.90 33 0 29 0
27JUN25 57.50 P 0.00 0.00 0.00 13.80 +1.02 33 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 16.18 +1.10 33 0 13 0
27JUN25 62.50 P 0.00 0.00 0.00 18.61 +1.17 33 0 4 0
27JUN25 65.00 P 0.00 0.00 0.00 21.06 +1.22 33 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 23.52 +1.25 32 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 26.00 +1.28 35 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 28.47 +1.29 32 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 30.95 +1.30 34 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.07 0.00 29 0 40 0
29SEP25 30.00 P 0.00 0.00 0.00 0.11 0.00 29 0 36 0
29SEP25 31.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 109 0
29SEP25 32.00 P 0.00 0.00 0.00 0.23 0.00 29 0 2 0
29SEP25 33.00 P 0.00 0.00 0.00 0.33 +0.02 29 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 0.45 +0.03 29 0 91 0
29SEP25 35.00 P 0.00 0.00 0.00 0.59 +0.04 29 0 21 0
29SEP25 36.00 P 0.00 0.00 0.00 0.78 +0.06 29 0 106 0
29SEP25 37.00 P 0.00 0.00 0.00 0.99 +0.08 29 0 6 0
29SEP25 38.00 P 0.00 0.00 0.00 1.24 +0.10 29 0 23 0
29SEP25 39.00 P 0.00 0.00 0.00 1.54 +0.15 29 0 73 0
29SEP25 40.00 P 0.00 0.00 0.00 1.87 +0.16 29 0 79 0
29SEP25 41.00 P 0.00 0.00 0.00 2.26 +0.22 29 0 31 0
29SEP25 42.00 P 3.00 3.00 3.00 2.76 +0.33 30 2 203 -2
29SEP25 43.00 P 0.00 0.00 0.00 3.14 +0.29 29 0 63 0
29SEP25 44.00 P 3.19 3.82 3.19 3.77 +0.46 30 196 315 +59
29SEP25 45.00 P 0.00 0.00 0.00 4.34 +0.53 30 0 296 0
29SEP25 46.00 P 0.00 0.00 0.00 4.81 +0.32 29 0 3 0
29SEP25 47.00 P 0.00 0.00 0.00 5.44 +0.51 29 0 5 0
29SEP25 48.00 P 0.00 0.00 0.00 6.12 +0.56 29 0 32 0
29SEP25 49.00 P 0.00 0.00 0.00 6.82 +0.62 29 0 100 0
29SEP25 50.00 P 0.00 0.00 0.00 7.56 +0.66 29 0 11 0
29SEP25 52.50 P 0.00 0.00 0.00 9.55 +0.80 29 0 2 0
29SEP25 55.00 P 0.00 0.00 0.00 11.69 +0.93 29 0 1 0
29SEP25 57.50 P 0.00 0.00 0.00 13.94 +1.03 29 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 16.27 +1.11 29 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 18.66 +1.17 29 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 21.09 +1.22 30 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 23.54 +1.25 30 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 26.00 +1.27 29 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 28.47 +1.28 29 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 30.95 +1.29 30 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.14 -0.05 26 0 53 0
30DEC25 31.00 P 0.00 0.00 0.00 0.21 -0.05 26 0 4 0
30DEC25 32.00 P 0.00 0.00 0.00 0.29 -0.06 26 0 4 0
30DEC25 33.00 P 0.00 0.00 0.00 0.39 -0.07 26 0 9 0
30DEC25 34.00 P 0.00 0.00 0.00 0.52 -0.08 26 0 8 0
30DEC25 35.00 P 0.00 0.00 0.00 0.68 -0.08 26 0 17 0
30DEC25 36.00 P 0.00 0.00 0.00 0.86 -0.08 26 0 42 0
30DEC25 37.00 P 0.00 0.00 0.00 1.09 -0.08 26 0 10 0
30DEC25 38.00 P 0.00 0.00 0.00 1.34 -0.07 26 0 25 0
30DEC25 39.00 P 0.00 0.00 0.00 1.64 -0.06 26 0 39 0
30DEC25 40.00 P 2.08 2.08 2.08 1.98 -0.04 26 1 26 +1
30DEC25 41.00 P 0.00 0.00 0.00 2.36 -0.02 26 0 18 0
30DEC25 42.00 P 0.00 0.00 0.00 2.78 +0.01 26 0 434 0
30DEC25 43.00 P 0.00 0.00 0.00 3.24 +0.04 26 0 222 0
30DEC25 44.00 P 0.00 0.00 0.00 3.77 +0.11 26 0 1,001 0
30DEC25 45.00 P 0.00 0.00 0.00 4.42 +0.26 27 0 107 0
30DEC25 46.00 P 0.00 0.00 0.00 4.88 +0.13 26 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 5.50 +0.24 26 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 6.16 +0.28 26 0 27 0
30DEC25 49.00 P 0.00 0.00 0.00 6.86 +0.35 26 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 7.58 +0.40 26 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.55 +0.57 26 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.69 +0.75 26 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 13.94 +0.90 26 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.27 +1.02 26 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 18.66 +1.11 26 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 21.09 +1.19 27 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 23.54 +1.24 27 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 26.00 +1.27 26 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 28.47 +1.28 25 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 30.95 +1.29 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.20 -0.13 24 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.28 -0.15 25 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.37 -0.19 24 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.50 -0.19 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.64 -0.23 25 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.82 -0.23 25 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.02 -0.26 25 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.25 -0.27 25 0 0 0
30MAR26 38.00 P 1.40 1.40 1.40 1.53 -0.28 25 1 3 +1
30MAR26 39.00 P 0.00 0.00 0.00 1.83 -0.29 25 0 18 0
30MAR26 40.00 P 0.00 0.00 0.00 2.19 -0.26 25 0 2 0
30MAR26 41.00 P 0.00 0.00 0.00 2.56 -0.28 25 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.99 -0.24 25 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.45 -0.23 25 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 3.95 -0.20 25 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.62 -0.03 25 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.06 +0.02 25 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 5.68 -0.07 25 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 6.32 -0.03 25 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 7.01 +0.03 25 0 6 0
30MAR26 50.00 P 0.00 0.00 0.00 7.73 +0.11 25 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.65 +0.27 25 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.74 +0.46 25 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.96 +0.65 25 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.27 +0.81 25 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.66 +0.96 25 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.09 +1.08 25 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 23.54 +1.17 25 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 26.00 +1.22 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 28.47 +1.26 24 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 30.95 +1.29 25 0 0 0
TOTAL PUT 9,087 44,872 +3,445
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$ 33.95
28MAR25 20.00 C 0.00 0.00 0.00 13.97 -0.05 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 12.97 -0.06 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 11.97 -0.06 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 10.98 -0.05 88 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 9.98 -0.05 77 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 8.98 -0.05 66 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 7.98 -0.05 55 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 6.98 -0.05 43 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 5.98 -0.05 0 0 10 0
28MAR25 29.00 C 0.00 0.00 0.00 4.99 -0.05 41 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 4.00 -0.02 37 0 15 0
28MAR25 31.00 C 0.00 0.00 0.00 2.99 -0.05 24 0 1 0
28MAR25 32.00 C 0.00 0.00 0.00 2.13 -0.02 34 0 180 0
28MAR25 33.00 C 1.37 1.37 1.19 1.38 -0.04 35 25 194 0
28MAR25 34.00 C 0.68 0.73 0.68 0.82 -0.03 36 32 402 +12
28MAR25 35.00 C 0.40 0.40 0.37 0.45 -0.01 37 7 608 +6
28MAR25 36.00 C 0.24 0.24 0.20 0.21 -0.01 37 70 624 +20
28MAR25 37.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 427 0
28MAR25 38.00 C 0.06 0.06 0.06 0.04 0.00 39 15 184 0
28MAR25 39.00 C 0.00 0.00 0.00 0.02 0.00 41 0 207 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 136 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 148 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 631 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 839 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 29 0
29APR25 22.00 C 0.00 0.00 0.00 12.05 -0.05 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 11.06 -0.05 42 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 10.06 -0.05 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 9.07 -0.05 35 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 8.07 -0.05 24 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 7.08 -0.05 27 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 6.10 -0.04 28 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 5.13 -0.03 27 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 4.13 -0.06 22 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 3.25 0.00 24 0 15 0
29APR25 32.00 C 0.00 0.00 0.00 2.48 +0.05 25 0 30 0
29APR25 33.00 C 0.00 0.00 0.00 1.81 +0.06 26 0 114 0
29APR25 34.00 C 0.00 0.00 0.00 1.27 +0.05 26 0 96 0
29APR25 35.00 C 0.00 0.00 0.00 0.87 +0.05 27 0 285 0
29APR25 36.00 C 0.00 0.00 0.00 0.57 +0.07 27 0 283 0
29APR25 37.00 C 0.00 0.00 0.00 0.35 +0.06 27 0 116 0
29APR25 38.00 C 0.00 0.00 0.00 0.20 +0.04 27 0 103 0
29APR25 39.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 142 0
29APR25 40.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 88 0
29APR25 41.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 166 0
29APR25 42.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 1 0
29APR25 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29APR25 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 11.13 -0.05 33 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 10.14 -0.05 32 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 9.15 -0.05 30 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 8.16 -0.05 27 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 7.18 -0.05 27 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 6.21 -0.04 26 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 5.28 -0.03 26 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 4.35 +0.03 25 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 3.52 +0.06 25 0 0 0
29MAY25 32.00 C 2.45 2.45 2.44 2.75 +0.03 25 73 143 +73
29MAY25 33.00 C 1.84 1.84 1.84 2.10 +0.02 25 24 109 +16
29MAY25 34.00 C 1.40 1.48 1.40 1.58 +0.05 25 44 323 0
29MAY25 35.00 C 0.00 0.00 0.00 1.18 +0.08 26 0 156 0
29MAY25 36.00 C 0.87 0.87 0.87 0.85 +0.06 26 15 290 0
29MAY25 37.00 C 0.00 0.00 0.00 0.58 +0.04 26 0 84 0
29MAY25 38.00 C 0.00 0.00 0.00 0.38 +0.03 26 0 89 0
29MAY25 39.00 C 0.00 0.00 0.00 0.25 +0.03 26 0 94 0
29MAY25 40.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 35 0
29MAY25 41.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 46 0
29MAY25 42.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 25 0
29MAY25 43.00 C 0.00 0.00 0.00 0.03 0.00 26 0 1 0
29MAY25 44.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 1 0
29MAY25 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 14.10 -0.06 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 13.11 -0.05 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 12.12 -0.05 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 11.13 -0.05 32 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 10.14 -0.05 31 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 9.15 -0.05 29 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 8.16 -0.05 26 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 7.18 -0.05 26 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 6.22 -0.04 26 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 5.29 -0.03 26 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 4.37 +0.03 25 0 30 0
27JUN25 31.00 C 0.00 0.00 0.00 3.54 +0.05 25 0 20 0
27JUN25 32.00 C 0.00 0.00 0.00 2.79 +0.04 24 0 39 0
27JUN25 33.00 C 1.90 1.95 1.90 2.17 +0.05 25 104 196 +104
27JUN25 34.00 C 1.41 1.41 1.41 1.66 +0.08 26 15 103 0
27JUN25 35.00 C 1.04 1.13 1.04 1.27 +0.10 26 93 196 +63
27JUN25 36.00 C 0.98 0.98 0.86 0.94 +0.07 27 57 260 +57
27JUN25 37.00 C 0.69 0.69 0.68 0.67 +0.07 26 30 175 +4
27JUN25 38.00 C 0.00 0.00 0.00 0.46 +0.05 26 0 89 0
27JUN25 39.00 C 0.00 0.00 0.00 0.32 +0.05 26 0 147 0
27JUN25 40.00 C 0.32 0.32 0.32 0.21 +0.04 26 150 200 +4
27JUN25 41.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 96 0
27JUN25 42.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 180 0
27JUN25 43.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 15 0
27JUN25 44.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 5 0
27JUN25 45.00 C 0.00 0.00 0.00 0.02 0.00 26 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
29SEP25 21.00 C 0.00 0.00 0.00 13.11 -0.05 0 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 12.12 -0.05 30 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 11.13 -0.05 29 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 10.14 -0.05 28 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 9.15 -0.05 26 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 8.18 -0.04 27 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 7.23 -0.03 27 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 6.32 0.00 27 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 5.46 +0.02 27 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 4.66 +0.04 27 0 40 0
29SEP25 31.00 C 0.00 0.00 0.00 3.95 +0.07 27 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 3.31 +0.08 27 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 2.76 +0.10 27 0 78 0
29SEP25 34.00 C 0.00 0.00 0.00 2.21 +0.10 26 0 78 0
29SEP25 35.00 C 0.00 0.00 0.00 1.88 +0.12 27 0 264 0
29SEP25 36.00 C 0.00 0.00 0.00 1.54 +0.11 27 0 263 0
29SEP25 37.00 C 0.00 0.00 0.00 1.25 +0.10 27 0 363 0
29SEP25 38.00 C 0.00 0.00 0.00 1.01 +0.10 27 0 150 0
29SEP25 39.00 C 0.77 0.81 0.77 0.82 +0.10 27 30 165 0
29SEP25 40.00 C 0.00 0.00 0.00 0.65 +0.08 27 0 34 0
29SEP25 41.00 C 0.00 0.00 0.00 0.52 +0.08 27 0 63 0
29SEP25 42.00 C 0.00 0.00 0.00 0.42 +0.07 27 0 22 0
29SEP25 43.00 C 0.00 0.00 0.00 0.33 +0.05 27 0 76 0
29SEP25 44.00 C 0.00 0.00 0.00 0.26 +0.06 27 0 1 0
29SEP25 45.00 C 0.00 0.00 0.00 0.20 +0.04 27 0 36 0
29SEP25 46.00 C 0.00 0.00 0.00 0.16 +0.04 27 0 5 0
30DEC25 21.00 C 0.00 0.00 0.00 13.11 -0.06 31 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.12 -0.05 29 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.13 -0.05 28 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.14 -0.05 26 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.16 -0.05 25 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.19 -0.05 24 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.27 -0.03 24 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.40 -0.01 24 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.59 +0.01 24 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.85 +0.03 24 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 4.19 +0.05 24 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 3.62 +0.07 24 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 3.11 +0.09 24 0 50 0
30DEC25 34.00 C 0.00 0.00 0.00 2.57 +0.09 24 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 2.26 +0.10 24 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 1.91 +0.09 24 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 1.60 +0.09 24 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 1.35 +0.09 24 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 1.12 +0.08 24 0 36 0
30DEC25 40.00 C 0.00 0.00 0.00 0.94 +0.09 24 0 54 0
30DEC25 41.00 C 0.00 0.00 0.00 0.77 +0.07 24 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 0.64 +0.08 24 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 0.52 +0.06 24 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 0.42 +0.05 24 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 0.35 +0.05 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.18 -0.05 23 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.25 -0.03 23 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.37 -0.02 23 0 0 0
30MAR26 28.00 C 6.30 6.30 6.30 6.56 0.00 23 2 12 +2
30MAR26 29.00 C 0.00 0.00 0.00 5.83 +0.03 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.16 +0.05 23 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.54 +0.06 23 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.00 +0.07 23 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.50 +0.08 23 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.94 +0.08 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 2.64 +0.16 23 0 126 0
30MAR26 36.00 C 0.00 0.00 0.00 2.28 +0.09 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.96 +0.09 23 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 1.68 +0.08 23 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 1.43 +0.09 23 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.22 +0.08 23 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 1.03 +0.08 23 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.87 +0.07 23 0 6 0
30MAR26 43.00 C 0.00 0.00 0.00 0.73 +0.07 23 0 35 0
30MAR26 44.00 C 0.00 0.00 0.00 0.62 +0.06 23 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.52 +0.06 23 0 0 0
TOTAL CALL 786 11,238 +361
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 16 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 64 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 137 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 55 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 66 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 185 0
28MAR25 29.00 P 0.03 0.03 0.03 0.01 0.00 43 1 231 -1
28MAR25 30.00 P 0.00 0.00 0.00 0.02 0.00 38 0 259 0
28MAR25 31.00 P 0.10 0.10 0.07 0.07 0.00 38 22 211 0
28MAR25 32.00 P 0.31 0.32 0.31 0.19 +0.02 38 24 134 0
28MAR25 33.00 P 0.50 0.65 0.45 0.44 +0.03 38 210 400 +106
28MAR25 34.00 P 0.70 1.15 0.70 0.87 +0.01 38 40 410 +8
28MAR25 35.00 P 0.00 0.00 0.00 1.50 +0.02 39 0 489 0
28MAR25 36.00 P 0.00 0.00 0.00 2.29 +0.03 41 0 190 0
28MAR25 37.00 P 0.00 0.00 0.00 3.11 +0.04 37 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 4.06 +0.05 36 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 5.05 +0.05 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 6.05 +0.05 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 7.05 +0.05 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 8.05 +0.05 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 9.05 +0.05 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 10.05 +0.05 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 11.05 +0.05 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 12.05 +0.05 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 13.05 +0.05 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 27.00 P 0.04 0.04 0.04 0.01 0.00 29 15 35 +15
29APR25 28.00 P 0.07 0.07 0.07 0.02 +0.01 28 4 2 -2
29APR25 29.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 37 0
29APR25 30.00 P 0.15 0.15 0.15 0.12 +0.04 27 50 178 +38
29APR25 31.00 P 0.27 0.32 0.27 0.24 +0.06 27 130 282 +98
29APR25 32.00 P 0.53 0.53 0.53 0.45 +0.08 27 1 221 +1
29APR25 33.00 P 0.98 0.98 0.88 0.78 +0.10 27 6 156 +6
29APR25 34.00 P 1.37 1.54 1.37 1.24 +0.12 27 125 225 +110
29APR25 35.00 P 0.00 0.00 0.00 1.84 +0.13 28 0 107 0
29APR25 36.00 P 0.00 0.00 0.00 2.55 +0.12 29 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 3.27 +0.11 27 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 4.14 +0.09 27 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 5.07 +0.06 26 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 6.05 +0.05 0 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 7.05 +0.05 0 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 8.05 +0.05 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 9.05 +0.05 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 10.05 +0.05 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 11.05 +0.05 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 29 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 0.04 +0.01 27 0 12 0
29MAY25 27.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 2 0
29MAY25 28.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 200 0
29MAY25 29.00 P 0.33 0.36 0.33 0.29 +0.04 26 41 73 -10
29MAY25 30.00 P 0.59 0.59 0.59 0.50 +0.07 26 9 289 0
29MAY25 31.00 P 0.65 1.00 0.65 0.80 +0.08 26 31 198 0
29MAY25 32.00 P 1.37 1.43 1.37 1.21 +0.10 27 18 129 +15
29MAY25 33.00 P 1.90 2.00 1.90 1.72 +0.09 27 30 210 +5
29MAY25 34.00 P 0.00 0.00 0.00 2.33 +0.09 27 0 301 0
29MAY25 35.00 P 0.00 0.00 0.00 3.04 +0.09 28 0 149 0
29MAY25 36.00 P 0.00 0.00 0.00 3.83 +0.12 29 0 6 0
29MAY25 37.00 P 0.00 0.00 0.00 4.55 +0.08 26 0 29 0
29MAY25 38.00 P 0.00 0.00 0.00 5.43 +0.08 26 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 6.35 +0.07 26 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 7.29 +0.07 26 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 8.25 +0.06 26 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 9.23 +0.06 26 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 10.21 +0.06 26 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 11.19 +0.05 25 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 12.18 +0.05 25 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 31 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 0.02 +0.01 27 0 25 0
27JUN25 25.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 13 0
27JUN25 26.00 P 0.14 0.14 0.14 0.08 +0.02 26 10 54 +9
27JUN25 27.00 P 0.00 0.00 0.00 0.16 +0.04 26 0 105 0
27JUN25 28.00 P 0.18 0.18 0.18 0.28 +0.06 26 30 129 0
27JUN25 29.00 P 0.39 0.39 0.39 0.45 +0.09 26 15 63 +3
27JUN25 30.00 P 0.79 0.79 0.79 0.70 +0.12 26 17 103 0
27JUN25 31.00 P 1.16 1.16 1.16 1.03 +0.13 26 46 48 +35
27JUN25 32.00 P 0.00 0.00 0.00 1.46 +0.15 27 0 34 0
27JUN25 33.00 P 0.00 0.00 0.00 1.97 +0.12 27 0 163 0
27JUN25 34.00 P 0.00 0.00 0.00 2.59 +0.13 27 0 114 0
27JUN25 35.00 P 0.00 0.00 0.00 3.28 +0.14 28 0 78 0
27JUN25 36.00 P 0.00 0.00 0.00 4.03 +0.12 28 0 112 0
27JUN25 37.00 P 0.00 0.00 0.00 4.71 +0.11 26 0 151 0
27JUN25 38.00 P 0.00 0.00 0.00 5.56 +0.10 26 0 20 0
27JUN25 39.00 P 0.00 0.00 0.00 6.45 +0.10 26 0 84 0
27JUN25 40.00 P 0.00 0.00 0.00 7.37 +0.09 26 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 8.31 +0.08 26 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 9.26 +0.07 26 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 10.23 +0.06 26 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 11.21 +0.06 26 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 12.19 +0.06 26 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 13.18 +0.06 27 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.20 +0.05 27 0 34 0
29SEP25 26.00 P 0.00 0.00 0.00 0.31 +0.07 27 0 21 0
29SEP25 27.00 P 0.00 0.00 0.00 0.46 +0.08 27 0 39 0
29SEP25 28.00 P 0.00 0.00 0.00 0.66 +0.10 27 0 109 0
29SEP25 29.00 P 0.00 0.00 0.00 0.91 +0.12 27 0 11 0
29SEP25 30.00 P 1.05 1.05 1.05 1.22 +0.13 27 5 69 +5
29SEP25 31.00 P 0.00 0.00 0.00 1.60 +0.14 27 0 35 0
29SEP25 32.00 P 0.00 0.00 0.00 2.04 +0.15 27 0 25 0
29SEP25 33.00 P 0.00 0.00 0.00 2.55 +0.16 27 0 47 0
29SEP25 34.00 P 0.00 0.00 0.00 3.21 +0.17 28 0 2 0
29SEP25 35.00 P 0.00 0.00 0.00 3.74 +0.17 27 0 4 0
29SEP25 36.00 P 0.00 0.00 0.00 4.43 +0.16 27 0 1 0
29SEP25 37.00 P 0.00 0.00 0.00 5.17 +0.16 27 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 5.94 +0.14 27 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 6.77 +0.14 27 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 7.62 +0.12 27 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 8.51 +0.11 27 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 9.42 +0.10 27 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 10.35 +0.09 27 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 11.30 +0.09 27 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 12.25 +0.07 26 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 13.22 +0.07 27 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.03 0.00 24 0 48 0
30DEC25 22.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.11 +0.03 24 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.27 +0.05 24 0 35 0
30DEC25 26.00 P 0.00 0.00 0.00 0.40 +0.06 24 0 37 0
30DEC25 27.00 P 0.00 0.00 0.00 0.57 +0.07 24 0 38 0
30DEC25 28.00 P 0.00 0.00 0.00 0.79 +0.09 24 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.06 +0.10 24 0 6 0
30DEC25 30.00 P 0.00 0.00 0.00 1.38 +0.12 24 0 5 0
30DEC25 31.00 P 0.00 0.00 0.00 1.76 +0.08 24 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.21 +0.14 24 0 3 0
30DEC25 33.00 P 0.00 0.00 0.00 2.71 +0.15 24 0 13 0
30DEC25 34.00 P 0.00 0.00 0.00 3.36 +0.15 25 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 3.88 +0.15 24 0 3 0
30DEC25 36.00 P 0.00 0.00 0.00 4.55 +0.15 24 0 1 0
30DEC25 37.00 P 0.00 0.00 0.00 5.26 +0.14 24 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.03 +0.14 24 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.83 +0.12 24 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.68 +0.13 24 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.55 +0.11 24 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.45 +0.11 24 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.37 +0.10 24 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.31 +0.09 24 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.26 +0.08 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.34 +0.04 23 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.49 +0.06 23 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.67 +0.07 23 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.90 +0.08 23 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 1.19 +0.10 23 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 1.52 +0.11 23 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 1.90 +0.12 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.34 +0.12 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 2.84 +0.13 23 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.48 +0.14 24 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 3.99 +0.13 23 0 8 0
30MAR26 36.00 P 0.00 0.00 0.00 4.65 +0.14 23 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.35 +0.13 23 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.10 +0.13 23 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.89 +0.12 23 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.72 +0.11 23 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.58 +0.11 23 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.48 +0.11 23 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.39 +0.10 23 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.32 +0.09 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.27 +0.09 23 0 0 0
TOTAL PUT 880 7,733 +441
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$ 17.00
28MAR25 5.75 C 0.00 0.00 0.00 11.26 +0.42 239 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 11.01 +0.42 229 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 10.76 +0.42 218 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 10.51 +0.42 208 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 10.26 +0.42 199 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 10.01 +0.42 189 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 9.76 +0.42 180 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 9.51 +0.42 171 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 9.26 +0.42 162 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 9.01 +0.42 153 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 8.76 +0.42 144 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 8.51 +0.42 134 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 8.26 +0.42 123 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 8.01 +0.42 109 0 30 0
28MAR25 9.25 C 0.00 0.00 0.00 7.76 +0.42 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 7.51 +0.42 0 0 48 0
28MAR25 9.75 C 0.00 0.00 0.00 7.26 +0.42 0 0 225 0
28MAR25 10.00 C 0.00 0.00 0.00 7.01 +0.42 0 0 1,219 0
28MAR25 10.50 C 0.00 0.00 0.00 6.51 +0.42 0 0 776 0
28MAR25 11.00 C 0.00 0.00 0.00 6.01 +0.42 0 0 201 0
28MAR25 11.50 C 0.00 0.00 0.00 5.51 +0.41 0 0 2,395 0
28MAR25 12.00 C 0.00 0.00 0.00 5.01 +0.42 0 0 1,846 0
28MAR25 12.50 C 0.00 0.00 0.00 4.51 +0.41 0 0 182 0
28MAR25 13.00 C 3.96 3.96 3.96 4.01 +0.41 0 100 637 -100
28MAR25 13.50 C 3.44 3.46 3.44 3.51 +0.41 0 380 1,294 -270
28MAR25 14.00 C 0.00 0.00 0.00 3.02 +0.42 51 0 4,236 0
28MAR25 14.50 C 2.40 2.40 2.40 2.50 +0.38 0 20 3,140 +20
28MAR25 15.00 C 1.83 2.01 1.80 2.01 +0.37 0 60 3,345 -40
28MAR25 15.50 C 1.35 1.48 1.35 1.55 +0.34 38 41 5,664 -10
28MAR25 16.00 C 1.04 1.12 0.96 1.12 +0.24 39 126 6,308 -12
28MAR25 16.50 C 0.80 0.90 0.66 0.79 +0.18 44 57 4,584 -51
28MAR25 17.00 C 0.52 0.54 0.44 0.55 +0.15 48 211 5,524 -99
28MAR25 17.50 C 0.38 0.38 0.31 0.37 +0.08 50 73 2,510 +18
28MAR25 18.00 C 0.24 0.25 0.20 0.25 +0.06 53 1,176 4,277 +27
28MAR25 18.50 C 0.16 0.16 0.14 0.17 +0.04 56 122 1,671 -12
28MAR25 19.00 C 0.11 0.11 0.11 0.12 +0.02 59 75 3,597 -75
28MAR25 19.50 C 0.06 0.06 0.06 0.08 +0.02 61 30 1,854 0
28MAR25 20.00 C 0.04 0.04 0.04 0.06 +0.01 65 150 2,144 +8
28MAR25 21.00 C 0.00 0.00 0.00 0.03 0.00 69 0 2,322 0
28MAR25 22.00 C 0.00 0.00 0.00 0.02 0.00 76 0 2,215 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 315 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 86 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 796 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 298 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 254 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 122 0 114 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 129 0 45 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 136 0 16 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 143 0 108 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 149 0 310 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 156 0 555 0
29APR25 8.50 C 0.00 0.00 0.00 8.54 +0.42 67 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 8.29 +0.42 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 8.04 +0.42 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 7.79 +0.42 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 7.54 +0.42 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 7.29 +0.41 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 7.05 +0.42 60 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 6.55 +0.42 50 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 6.05 +0.42 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 5.55 +0.42 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.06 +0.42 42 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 4.56 +0.42 35 0 220 0
29APR25 13.00 C 0.00 0.00 0.00 4.06 +0.41 24 0 290 0
29APR25 13.50 C 3.45 3.50 3.45 3.57 +0.40 31 3 1,000 0
29APR25 14.00 C 3.06 3.06 3.06 3.09 +0.38 32 1 1,082 +1
29APR25 14.50 C 0.00 0.00 0.00 2.64 +0.35 35 0 1,136 0
29APR25 15.00 C 2.12 2.12 2.12 2.22 +0.31 36 3 633 0
29APR25 15.50 C 1.75 1.78 1.75 1.78 +0.17 34 7 1,005 0
29APR25 16.00 C 1.43 1.49 1.43 1.46 +0.20 36 73 2,062 -39
29APR25 16.50 C 1.15 1.25 1.11 1.22 +0.17 39 189 531 -15
29APR25 17.00 C 0.89 0.98 0.89 0.98 +0.15 41 80 2,816 +76
29APR25 17.50 C 0.76 0.80 0.76 0.81 +0.14 43 45 944 +39
29APR25 18.00 C 0.58 0.65 0.58 0.66 +0.11 44 23 3,364 -5
29APR25 18.50 C 0.49 0.51 0.49 0.54 +0.09 46 730 3,605 +105
29APR25 19.00 C 0.44 0.44 0.37 0.45 +0.08 48 159 1,423 +114
29APR25 19.50 C 0.32 0.34 0.32 0.38 +0.08 49 98 470 -52
29APR25 20.00 C 0.28 0.28 0.24 0.33 +0.09 52 110 1,936 +50
29APR25 21.00 C 0.17 0.19 0.17 0.24 +0.07 55 11 701 +1
29APR25 22.00 C 0.00 0.00 0.00 0.19 +0.07 59 0 272 0
29APR25 23.00 C 0.00 0.00 0.00 0.15 +0.06 62 0 200 0
29APR25 24.00 C 0.00 0.00 0.00 0.13 +0.06 66 0 232 0
29APR25 25.00 C 0.00 0.00 0.00 0.11 +0.06 69 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 8.07 +0.42 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 7.82 +0.42 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 7.57 +0.41 0 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 7.33 +0.42 47 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 7.08 +0.42 41 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 6.58 +0.42 0 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 6.09 +0.42 38 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 5.59 +0.42 0 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.10 +0.42 33 0 63 0
29MAY25 12.50 C 0.00 0.00 0.00 4.61 +0.42 32 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.12 +0.40 31 0 508 0
29MAY25 13.50 C 0.00 0.00 0.00 3.66 +0.40 33 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 3.21 +0.38 34 0 22 0
29MAY25 14.50 C 0.00 0.00 0.00 2.79 +0.35 35 0 140 0
29MAY25 15.00 C 0.00 0.00 0.00 2.38 +0.28 34 0 642 0
29MAY25 15.50 C 0.00 0.00 0.00 2.04 +0.26 36 0 1,586 0
29MAY25 16.00 C 0.00 0.00 0.00 1.74 +0.23 37 0 2,371 0
29MAY25 16.50 C 0.00 0.00 0.00 1.45 +0.15 37 0 1,607 0
29MAY25 17.00 C 1.22 1.24 1.14 1.24 +0.17 39 21 1,106 +1
29MAY25 17.50 C 1.02 1.02 0.98 1.06 +0.15 40 5 1,421 0
29MAY25 18.00 C 0.80 0.80 0.80 0.90 +0.13 41 40 493 0
29MAY25 18.50 C 0.00 0.00 0.00 0.76 +0.11 42 0 803 0
29MAY25 19.00 C 0.00 0.00 0.00 0.65 +0.10 43 0 386 0
29MAY25 19.50 C 0.00 0.00 0.00 0.56 +0.10 44 0 300 0
29MAY25 20.00 C 0.45 0.45 0.45 0.49 +0.10 46 2 986 0
29MAY25 21.00 C 0.00 0.00 0.00 0.38 +0.10 48 0 646 0
29MAY25 22.00 C 0.00 0.00 0.00 0.30 +0.10 51 0 344 0
29MAY25 23.00 C 0.00 0.00 0.00 0.24 +0.09 53 0 360 0
29MAY25 24.00 C 0.15 0.15 0.15 0.20 +0.08 55 3 53 +3
29MAY25 25.00 C 0.00 0.00 0.00 0.17 +0.08 58 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 10.08 +0.42 61 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 9.83 +0.42 0 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 9.58 +0.42 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 9.34 +0.42 57 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 9.09 +0.42 50 0 90 0
27JUN25 8.25 C 0.00 0.00 0.00 8.84 +0.42 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 8.59 +0.42 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 8.35 +0.42 47 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 8.10 +0.42 39 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 7.85 +0.42 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 7.60 +0.41 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 7.36 +0.42 39 0 30 0
27JUN25 10.00 C 0.00 0.00 0.00 7.11 +0.42 0 0 220 0
27JUN25 10.50 C 0.00 0.00 0.00 6.62 +0.42 36 0 16 0
27JUN25 11.00 C 0.00 0.00 0.00 6.12 +0.42 0 0 70 0
27JUN25 11.50 C 0.00 0.00 0.00 5.63 +0.42 29 0 227 0
27JUN25 12.00 C 0.00 0.00 0.00 5.14 +0.42 29 0 538 0
27JUN25 12.50 C 0.00 0.00 0.00 4.66 +0.41 30 0 40 0
27JUN25 13.00 C 0.00 0.00 0.00 4.19 +0.40 31 0 669 0
27JUN25 13.50 C 0.00 0.00 0.00 3.74 +0.39 32 0 1,098 0
27JUN25 14.00 C 0.00 0.00 0.00 3.32 +0.37 33 0 702 0
27JUN25 14.50 C 2.77 2.77 2.77 2.91 +0.33 33 20 1,584 -20
27JUN25 15.00 C 2.56 2.56 2.56 2.56 +0.30 35 3 1,347 0
27JUN25 15.50 C 0.00 0.00 0.00 2.23 +0.26 35 0 665 0
27JUN25 16.00 C 1.93 1.93 1.93 1.97 +0.31 37 2 2,525 0
27JUN25 16.50 C 1.69 1.69 1.64 1.66 +0.17 36 190 5,702 -140
27JUN25 17.00 C 0.00 0.00 0.00 1.47 +0.17 38 0 5,088 0
27JUN25 17.50 C 1.17 1.17 1.17 1.27 +0.16 39 5 850 0
27JUN25 18.00 C 1.02 1.08 1.02 1.11 +0.15 40 73 3,424 +18
27JUN25 18.50 C 0.00 0.00 0.00 0.97 +0.13 41 0 1,330 0
27JUN25 19.00 C 0.85 0.85 0.85 0.85 +0.11 42 10 1,075 0
27JUN25 19.50 C 0.00 0.00 0.00 0.74 +0.09 43 0 1,624 0
27JUN25 20.00 C 0.66 0.66 0.66 0.65 +0.08 43 1 2,590 0
27JUN25 21.00 C 0.00 0.00 0.00 0.51 +0.08 45 0 834 0
27JUN25 22.00 C 0.00 0.00 0.00 0.40 +0.06 47 0 617 0
27JUN25 23.00 C 0.00 0.00 0.00 0.33 +0.06 49 0 2,206 0
27JUN25 24.00 C 0.00 0.00 0.00 0.27 +0.06 50 0 204 0
27JUN25 25.00 C 0.00 0.00 0.00 0.23 +0.06 52 0 385 0
27JUN25 26.00 C 0.00 0.00 0.00 0.19 +0.04 53 0 214 0
27JUN25 27.00 C 0.00 0.00 0.00 0.17 +0.05 56 0 41 0
27JUN25 28.00 C 0.00 0.00 0.00 0.15 +0.05 57 0 181 0
27JUN25 29.00 C 0.10 0.10 0.10 0.13 +0.04 59 50 300 +50
27JUN25 30.00 C 0.00 0.00 0.00 0.12 +0.04 61 0 10 0
27JUN25 31.00 C 0.00 0.00 0.00 0.11 +0.05 62 0 3 0
27JUN25 32.00 C 0.00 0.00 0.00 0.10 +0.05 64 0 4 0
27JUN25 33.00 C 0.00 0.00 0.00 0.09 +0.05 65 0 401 0
29SEP25 7.50 C 0.00 0.00 0.00 9.59 +0.42 54 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 9.34 +0.42 46 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 9.09 +0.42 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 8.84 +0.41 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 8.60 +0.42 44 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 8.35 +0.42 0 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 8.10 +0.41 0 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 7.86 +0.42 41 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 7.61 +0.42 34 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 7.36 +0.41 0 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 7.12 +0.42 37 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 6.62 +0.41 0 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 6.14 +0.41 35 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 5.65 +0.40 33 0 55 0
29SEP25 12.00 C 0.00 0.00 0.00 5.18 +0.39 34 0 121 0
29SEP25 12.50 C 0.00 0.00 0.00 4.73 +0.39 35 0 48 0
29SEP25 13.00 C 0.00 0.00 0.00 4.29 +0.38 35 0 2,681 0
29SEP25 13.50 C 0.00 0.00 0.00 3.87 +0.35 35 0 229 0
29SEP25 14.00 C 0.00 0.00 0.00 3.49 +0.34 36 0 477 0
29SEP25 14.50 C 0.00 0.00 0.00 3.14 +0.33 36 0 743 0
29SEP25 15.00 C 0.00 0.00 0.00 2.84 +0.28 37 0 575 0
29SEP25 15.50 C 0.00 0.00 0.00 2.55 +0.26 38 0 343 0
29SEP25 16.00 C 0.00 0.00 0.00 2.30 +0.27 38 0 7,321 0
29SEP25 16.50 C 0.00 0.00 0.00 2.06 +0.25 39 0 896 0
29SEP25 17.00 C 1.82 1.85 1.78 1.85 +0.25 39 500 1,182 +500
29SEP25 17.50 C 1.62 1.62 1.62 1.64 +0.20 39 1 1,150 -1
29SEP25 18.00 C 1.55 1.55 1.55 1.50 +0.21 40 83 2,009 -53
29SEP25 18.50 C 0.00 0.00 0.00 1.35 +0.18 41 0 677 0
29SEP25 19.00 C 0.00 0.00 0.00 1.24 +0.18 41 0 2,049 0
29SEP25 19.50 C 0.00 0.00 0.00 1.14 +0.17 42 0 814 0
29SEP25 20.00 C 0.00 0.00 0.00 1.04 +0.15 43 0 2,549 0
29SEP25 21.00 C 0.00 0.00 0.00 0.88 +0.13 44 0 849 0
29SEP25 22.00 C 0.00 0.00 0.00 0.74 +0.10 45 0 914 0
29SEP25 23.00 C 0.00 0.00 0.00 0.65 +0.10 47 0 367 0
29SEP25 24.00 C 0.00 0.00 0.00 0.58 +0.11 48 0 187 0
29SEP25 25.00 C 0.00 0.00 0.00 0.53 +0.12 50 0 165 0
29SEP25 26.00 C 0.00 0.00 0.00 0.48 +0.11 52 0 83 0
29SEP25 27.00 C 0.00 0.00 0.00 0.45 +0.11 53 0 50 0
29SEP25 28.00 C 0.00 0.00 0.00 0.42 +0.11 55 0 32 0
29SEP25 29.00 C 0.00 0.00 0.00 0.39 +0.10 56 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.37 +0.10 58 0 14 0
29SEP25 31.00 C 0.00 0.00 0.00 0.36 +0.10 60 0 7 0
29SEP25 32.00 C 0.00 0.00 0.00 0.35 +0.11 61 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.34 +0.11 63 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 8.60 +0.42 38 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.35 +0.42 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 8.10 +0.41 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.86 +0.42 35 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.61 +0.42 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.36 +0.41 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.12 +0.42 32 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.63 +0.42 32 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.15 +0.41 32 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.68 +0.40 32 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.22 +0.39 32 0 5 0
30DEC25 12.50 C 0.00 0.00 0.00 4.79 +0.37 33 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.39 +0.35 33 0 60 0
30DEC25 13.50 C 0.00 0.00 0.00 4.02 +0.34 34 0 160 0
30DEC25 14.00 C 0.00 0.00 0.00 3.67 +0.32 34 0 336 0
30DEC25 14.50 C 0.00 0.00 0.00 3.36 +0.31 35 0 54 0
30DEC25 15.00 C 0.00 0.00 0.00 3.09 +0.28 35 0 273 0
30DEC25 15.50 C 0.00 0.00 0.00 2.82 +0.25 36 0 126 0
30DEC25 16.00 C 0.00 0.00 0.00 2.59 +0.24 36 0 97 0
30DEC25 16.50 C 0.00 0.00 0.00 2.38 +0.24 37 0 162 0
30DEC25 17.00 C 0.00 0.00 0.00 2.18 +0.21 37 0 120 0
30DEC25 17.50 C 0.00 0.00 0.00 2.01 +0.21 38 0 213 0
30DEC25 18.00 C 0.00 0.00 0.00 1.85 +0.20 38 0 165 0
30DEC25 18.50 C 1.70 1.70 1.70 1.71 +0.19 39 2 141 -2
30DEC25 19.00 C 0.00 0.00 0.00 1.58 +0.18 39 0 62 0
30DEC25 19.50 C 0.00 0.00 0.00 1.46 +0.17 40 0 32 0
30DEC25 20.00 C 1.30 1.30 1.30 1.31 +0.13 39 5 114 0
30DEC25 21.00 C 1.15 1.15 1.15 1.15 +0.15 41 500 536 +500
30DEC25 22.00 C 1.00 1.00 1.00 0.98 +0.12 41 2 56 +2
30DEC25 23.00 C 0.00 0.00 0.00 0.85 +0.11 42 0 49 0
30DEC25 24.00 C 0.00 0.00 0.00 0.71 +0.09 42 0 83 0
30DEC25 25.00 C 0.00 0.00 0.00 0.63 +0.09 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.61 +0.42 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.37 +0.42 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.12 +0.41 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.64 +0.41 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.18 +0.40 31 0 5 0
30MAR26 11.50 C 0.00 0.00 0.00 5.74 +0.40 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.32 +0.38 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.93 +0.37 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.57 +0.36 33 0 2 0
30MAR26 13.50 C 0.00 0.00 0.00 4.23 +0.34 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.93 +0.34 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.64 +0.32 34 0 9 0
30MAR26 15.00 C 0.00 0.00 0.00 3.36 +0.27 35 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 3.11 +0.25 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.90 +0.27 35 0 63 0
30MAR26 16.50 C 0.00 0.00 0.00 2.69 +0.24 36 0 52 0
30MAR26 17.00 C 0.00 0.00 0.00 2.50 +0.24 36 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 2.33 +0.22 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.16 +0.19 37 0 84 0
30MAR26 18.50 C 0.00 0.00 0.00 2.02 +0.18 37 0 20 0
30MAR26 19.00 C 0.00 0.00 0.00 1.84 +0.12 37 0 25 0
30MAR26 19.50 C 0.00 0.00 0.00 1.76 +0.15 38 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 1.65 +0.14 39 0 26 0
30MAR26 21.00 C 0.00 0.00 0.00 1.45 +0.12 40 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 1.28 +0.11 40 0 25 0
30MAR26 23.00 C 1.08 1.08 1.08 1.12 +0.07 41 95 145 +95
30MAR26 24.00 C 0.00 0.00 0.00 0.97 +0.01 41 0 22 0
30MAR26 25.00 C 0.90 0.90 0.90 0.86 0.00 41 20 20 +20
TOTAL CALL 5,786 169,825 +652
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 268 0 11 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 249 0 71 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 240 0 187 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 231 0 141 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 223 0 93 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 214 0 60 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 206 0 93 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 198 0 161 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 191 0 464 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 183 0 132 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 176 0 458 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 169 0 327 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 163 0 127 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 156 0 276 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 150 0 166 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 1,468 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 138 0 3,007 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 554 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6,935 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 1,391 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2,988 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 2,549 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,177 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 7,222 0
28MAR25 14.00 P 0.01 0.02 0.01 0.01 0.00 56 424 3,101 -257
28MAR25 14.50 P 0.02 0.03 0.02 0.01 -0.01 48 48 6,607 -33
28MAR25 15.00 P 0.04 0.04 0.03 0.02 -0.04 44 166 4,605 +124
28MAR25 15.50 P 0.09 0.09 0.06 0.05 -0.08 42 136 4,077 +115
28MAR25 16.00 P 0.19 0.20 0.14 0.14 -0.14 45 205 2,493 +15
28MAR25 16.50 P 0.38 0.39 0.33 0.30 -0.19 46 232 1,316 +90
28MAR25 17.00 P 0.62 0.66 0.55 0.55 -0.26 49 88 768 +20
28MAR25 17.50 P 1.03 1.03 0.91 0.84 -0.38 49 11 311 +9
28MAR25 18.00 P 1.43 1.43 1.43 1.28 -0.31 58 6 201 +6
28MAR25 18.50 P 0.00 0.00 0.00 1.71 -0.31 63 0 44 0
28MAR25 19.00 P 0.00 0.00 0.00 2.16 -0.33 68 0 40 0
28MAR25 19.50 P 0.00 0.00 0.00 2.57 -0.40 62 0 75 0
28MAR25 20.00 P 0.00 0.00 0.00 3.05 -0.41 66 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 4.02 -0.42 71 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 5.01 -0.42 77 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 6.00 -0.42 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 7.00 -0.42 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 8.00 -0.42 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 9.00 -0.42 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 10.00 -0.42 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 11.00 -0.42 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 12.00 -0.42 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 13.00 -0.42 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 14.00 -0.42 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 15.00 -0.42 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 16.00 -0.42 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 120 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 344 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 694 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 710 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 224 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 757 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,069 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 638 0
29APR25 13.50 P 0.03 0.03 0.03 0.01 -0.02 32 10 1,420 0
29APR25 14.00 P 0.07 0.07 0.07 0.03 -0.04 33 30 1,716 0
29APR25 14.50 P 0.11 0.11 0.10 0.08 -0.06 35 10 1,889 +3
29APR25 15.00 P 0.20 0.20 0.18 0.15 -0.09 36 31 1,047 +3
29APR25 15.50 P 0.32 0.32 0.29 0.28 -0.12 38 10 1,303 0
29APR25 16.00 P 0.49 0.49 0.47 0.45 -0.15 39 9 1,226 +7
29APR25 16.50 P 0.70 0.76 0.67 0.68 -0.17 41 97 174 -49
29APR25 17.00 P 1.00 1.00 0.94 0.94 -0.22 42 3 177 +1
29APR25 17.50 P 0.00 0.00 0.00 1.26 -0.26 44 0 82 0
29APR25 18.00 P 0.00 0.00 0.00 1.61 -0.28 45 0 7 0
29APR25 18.50 P 0.00 0.00 0.00 2.02 -0.27 48 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 2.42 -0.29 50 0 0 0
29APR25 19.50 P 2.98 2.98 2.98 2.85 -0.30 52 120 120 +120
29APR25 20.00 P 3.35 3.35 3.32 3.29 -0.31 53 165 165 +165
29APR25 21.00 P 0.00 0.00 0.00 4.20 -0.32 57 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 5.13 -0.35 59 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 6.09 -0.37 62 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 7.07 -0.37 66 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 8.05 -0.38 69 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 56 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 10 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 184 0
29MAY25 11.50 P 0.02 0.02 0.02 0.01 0.00 39 3 269 0
29MAY25 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 176 0
29MAY25 12.50 P 0.03 0.03 0.03 0.01 -0.01 32 4 174 0
29MAY25 13.00 P 0.06 0.06 0.06 0.03 -0.01 34 20 185 -20
29MAY25 13.50 P 0.00 0.00 0.00 0.05 -0.03 33 0 283 0
29MAY25 14.00 P 0.13 0.13 0.13 0.10 -0.05 34 203 614 +5
29MAY25 14.50 P 0.00 0.00 0.00 0.18 -0.08 35 0 1,195 0
29MAY25 15.00 P 0.32 0.32 0.32 0.30 -0.09 36 1 1,379 0
29MAY25 15.50 P 0.47 0.50 0.47 0.45 -0.12 37 19 1,578 +19
29MAY25 16.00 P 0.69 0.69 0.65 0.65 -0.14 38 20 1,264 +20
29MAY25 16.50 P 0.00 0.00 0.00 0.88 -0.18 39 0 640 0
29MAY25 17.00 P 0.00 0.00 0.00 1.15 -0.21 40 0 48 0
29MAY25 17.50 P 0.00 0.00 0.00 1.46 -0.27 41 0 20 0
29MAY25 18.00 P 0.00 0.00 0.00 1.80 -0.21 42 0 1 0
29MAY25 18.50 P 0.00 0.00 0.00 2.19 -0.25 44 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 2.58 -0.25 45 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 2.96 -0.29 45 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 3.38 -0.30 46 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 4.27 -0.31 49 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 5.19 -0.32 51 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 6.14 -0.33 54 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 7.10 -0.34 56 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 8.07 -0.36 58 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 534 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 47 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 92 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 81 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 95 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 116 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 339 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 83 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 68 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 372 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 388 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 348 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 210 0
27JUN25 12.00 P 0.05 0.05 0.05 0.01 -0.01 30 10 337 0
27JUN25 12.50 P 0.07 0.07 0.07 0.03 0.00 32 1 764 0
27JUN25 13.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 931 0
27JUN25 13.50 P 0.00 0.00 0.00 0.10 -0.03 33 0 3,156 0
27JUN25 14.00 P 0.23 0.23 0.22 0.17 -0.05 33 5 661 0
27JUN25 14.50 P 0.00 0.00 0.00 0.28 -0.07 35 0 1,879 0
27JUN25 15.00 P 0.00 0.00 0.00 0.42 -0.11 36 0 1,611 0
27JUN25 15.50 P 0.66 0.66 0.62 0.60 -0.12 37 5 301 -2
27JUN25 16.00 P 0.89 0.89 0.89 0.82 -0.13 38 1 2,094 0
27JUN25 16.50 P 1.11 1.16 1.08 1.06 -0.17 38 61 2,248 +14
27JUN25 17.00 P 0.00 0.00 0.00 1.34 -0.20 40 0 953 0
27JUN25 17.50 P 0.00 0.00 0.00 1.65 -0.22 40 0 41 0
27JUN25 18.00 P 0.00 0.00 0.00 1.95 -0.23 40 0 2,000 0
27JUN25 18.50 P 0.00 0.00 0.00 2.32 -0.29 42 0 80 0
27JUN25 19.00 P 0.00 0.00 0.00 2.75 -0.26 44 0 360 0
27JUN25 19.50 P 0.00 0.00 0.00 3.16 -0.22 46 0 24 0
27JUN25 20.00 P 0.00 0.00 0.00 3.50 -0.30 44 0 48 0
27JUN25 21.00 P 0.00 0.00 0.00 4.35 -0.33 45 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 5.25 -0.34 47 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 6.18 -0.35 49 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 7.13 -0.36 51 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 8.08 -0.38 52 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 9.06 -0.38 54 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 10.04 -0.39 56 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 11.02 -0.40 57 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 12.02 -0.40 60 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 13.01 -0.41 61 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 14.00 -0.42 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 15.00 -0.42 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 16.00 -0.42 0 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29SEP25 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 73 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 97 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 19 0
29SEP25 10.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 299 0
29SEP25 10.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 148 0
29SEP25 11.00 P 0.07 0.07 0.07 0.06 -0.02 34 1 325 -1
29SEP25 11.50 P 0.00 0.00 0.00 0.10 -0.02 34 0 184 0
29SEP25 12.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 235 0
29SEP25 12.50 P 0.00 0.00 0.00 0.22 -0.05 34 0 320 0
29SEP25 13.00 P 0.27 0.27 0.27 0.31 -0.06 34 3 3,292 +3
29SEP25 13.50 P 0.00 0.00 0.00 0.42 -0.08 35 0 1,165 0
29SEP25 14.00 P 0.54 0.54 0.54 0.56 -0.10 35 2 1,373 +2
29SEP25 14.50 P 0.00 0.00 0.00 0.73 -0.11 35 0 658 0
29SEP25 15.00 P 0.00 0.00 0.00 0.92 -0.12 36 0 713 0
29SEP25 15.50 P 1.10 1.10 1.10 1.13 -0.15 36 5 889 0
29SEP25 16.00 P 0.00 0.00 0.00 1.38 -0.15 36 0 7,149 0
29SEP25 16.50 P 0.00 0.00 0.00 1.63 -0.18 36 0 418 0
29SEP25 17.00 P 2.00 2.00 2.00 1.92 -0.19 37 10 182 +10
29SEP25 17.50 P 0.00 0.00 0.00 2.23 -0.22 37 0 309 0
29SEP25 18.00 P 0.00 0.00 0.00 2.57 -0.23 37 0 109 0
29SEP25 18.50 P 0.00 0.00 0.00 3.02 -0.25 40 0 18 0
29SEP25 19.00 P 0.00 0.00 0.00 3.41 -0.25 41 0 17 0
29SEP25 19.50 P 0.00 0.00 0.00 3.81 -0.26 42 0 40 0
29SEP25 20.00 P 0.00 0.00 0.00 4.22 -0.27 42 0 528 0
29SEP25 21.00 P 0.00 0.00 0.00 5.07 -0.28 44 0 20 0
29SEP25 22.00 P 0.00 0.00 0.00 5.95 -0.29 46 0 123 0
29SEP25 23.00 P 0.00 0.00 0.00 6.85 -0.30 47 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 7.78 -0.30 49 0 190 0
29SEP25 25.00 P 0.00 0.00 0.00 8.71 -0.31 50 0 120 0
29SEP25 26.00 P 0.00 0.00 0.00 9.66 -0.31 52 0 30 0
29SEP25 27.00 P 0.00 0.00 0.00 10.61 -0.32 54 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 11.58 -0.31 55 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 12.54 -0.32 57 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 13.51 -0.32 59 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 14.49 -0.32 60 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 15.47 -0.31 62 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 16.45 -0.31 64 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 70 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 28 0
30DEC25 9.75 P 0.00 0.00 0.00 0.02 -0.02 29 0 43 0
30DEC25 10.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 183 0
30DEC25 10.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 93 0
30DEC25 11.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 126 0
30DEC25 11.50 P 0.00 0.00 0.00 0.16 -0.04 32 0 156 0
30DEC25 12.00 P 0.00 0.00 0.00 0.24 -0.04 33 0 575 0
30DEC25 12.50 P 0.00 0.00 0.00 0.34 -0.05 33 0 117 0
30DEC25 13.00 P 0.49 0.49 0.49 0.46 -0.06 34 1 450 -1
30DEC25 13.50 P 0.64 0.64 0.64 0.60 -0.07 34 5 200 0
30DEC25 14.00 P 0.00 0.00 0.00 0.77 -0.08 34 0 340 0
30DEC25 14.50 P 1.00 1.00 1.00 0.95 -0.09 35 1 114 +1
30DEC25 15.00 P 0.00 0.00 0.00 1.17 -0.12 35 0 231 0
30DEC25 15.50 P 0.00 0.00 0.00 1.40 -0.15 36 0 80 0
30DEC25 16.00 P 0.00 0.00 0.00 1.66 -0.14 36 0 435 0
30DEC25 16.50 P 0.00 0.00 0.00 1.94 -0.16 36 0 31 0
30DEC25 17.00 P 0.00 0.00 0.00 2.24 -0.17 37 0 3 0
30DEC25 17.50 P 0.00 0.00 0.00 2.56 -0.19 37 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.89 -0.19 38 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 3.26 -0.22 38 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.61 -0.25 39 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.99 -0.25 39 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.37 -0.27 39 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.18 -0.29 40 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.01 -0.31 41 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.88 -0.32 41 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.78 -0.33 42 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.71 -0.32 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 9 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 27 0
30MAR26 10.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 40 0
30MAR26 11.00 P 0.00 0.00 0.00 0.17 -0.03 31 0 10 0
30MAR26 11.50 P 0.00 0.00 0.00 0.26 -0.02 32 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.35 -0.03 33 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.47 -0.05 33 0 25 0
30MAR26 13.00 P 0.00 0.00 0.00 0.61 -0.05 34 0 22 0
30MAR26 13.50 P 0.00 0.00 0.00 0.76 -0.07 34 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.94 -0.09 34 0 121 0
30MAR26 14.50 P 0.00 0.00 0.00 1.14 -0.10 34 0 102 0
30MAR26 15.00 P 1.36 1.36 1.36 1.36 -0.12 35 10 53 +10
30MAR26 15.50 P 0.00 0.00 0.00 1.61 -0.12 35 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.87 -0.14 36 0 102 0
30MAR26 16.50 P 0.00 0.00 0.00 2.16 -0.15 36 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.46 -0.16 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.77 -0.18 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.11 -0.19 37 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.44 -0.24 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.79 -0.26 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.16 -0.29 38 0 0 0
30MAR26 20.00 P 4.61 4.61 4.61 4.55 -0.29 38 2 2 +2
30MAR26 21.00 P 0.00 0.00 0.00 5.33 -0.34 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.16 -0.36 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.00 -0.39 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.88 -0.41 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.78 -0.42 42 0 0 0
TOTAL PUT 2,194 120,231 +401
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$ 63.90
28MAR25 45.00 C 0.00 0.00 0.00 18.95 +0.30 63 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 17.95 +0.29 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 16.95 +0.29 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 15.95 +0.29 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 14.95 +0.29 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 13.95 +0.29 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 11.46 +0.30 41 0 0 0
28MAR25 55.00 C 9.02 9.02 9.02 9.12 +0.47 59 1 1 +1
28MAR25 57.50 C 0.00 0.00 0.00 6.62 +0.35 45 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 3.99 +0.35 20 0 15 0
28MAR25 62.50 C 1.55 1.55 1.55 1.62 +0.26 15 15 118 +15
28MAR25 65.00 C 0.21 0.27 0.21 0.23 +0.06 14 73 412 +69
28MAR25 67.50 C 0.04 0.04 0.04 0.01 0.00 15 60 628 +56
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 206 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 148 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 18.11 +0.29 0 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 17.12 +0.30 32 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 16.12 +0.29 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 15.13 +0.30 28 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 14.13 +0.29 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 11.64 +0.29 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 9.27 +0.39 27 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 6.76 +0.36 20 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 4.22 +0.26 11 0 0 0
29APR25 62.50 C 2.06 2.11 2.06 2.13 +0.23 12 25 55 +16
29APR25 65.00 C 0.76 0.80 0.76 0.72 +0.05 12 24 397 +4
29APR25 67.50 C 0.26 0.26 0.22 0.17 +0.01 12 48 279 +37
29APR25 70.00 C 0.00 0.00 0.00 0.03 0.00 13 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 22 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 28 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 0.01 0.00 34 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 18.26 +0.29 0 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 17.27 +0.29 0 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 16.28 +0.30 21 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 15.29 +0.30 21 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 14.29 +0.29 0 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 11.81 +0.29 0 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 9.50 +0.43 23 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 6.96 +0.31 16 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 4.67 +0.31 14 0 15 0
29MAY25 62.50 C 0.00 0.00 0.00 2.72 +0.23 14 0 15 0
29MAY25 65.00 C 0.00 0.00 0.00 1.37 +0.15 14 0 236 0
29MAY25 67.50 C 0.00 0.00 0.00 0.56 +0.05 14 0 233 0
29MAY25 70.00 C 0.00 0.00 0.00 0.19 +0.02 14 0 188 0
29MAY25 72.50 C 0.00 0.00 0.00 0.05 0.00 14 0 50 0
29MAY25 75.00 C 0.00 0.00 0.00 0.02 +0.01 15 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 18.27 +0.30 24 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 17.27 +0.29 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 16.28 +0.29 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 15.29 +0.30 15 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 14.30 +0.30 18 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 11.82 +0.30 15 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 9.50 +0.43 21 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 7.01 +0.36 16 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 4.72 +0.24 14 0 23 0
27JUN25 62.50 C 0.00 0.00 0.00 2.85 +0.18 14 0 0 0
27JUN25 65.00 C 1.50 1.57 1.50 1.56 +0.14 14 13 85 +6
27JUN25 67.50 C 0.77 0.78 0.77 0.72 +0.04 14 60 191 -60
27JUN25 70.00 C 0.37 0.37 0.37 0.29 +0.02 14 3 200 0
27JUN25 72.50 C 0.00 0.00 0.00 0.10 0.00 14 0 38 0
27JUN25 75.00 C 0.00 0.00 0.00 0.04 +0.01 14 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 25 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 18.27 +0.30 18 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 17.27 +0.29 0 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 16.29 +0.30 15 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 15.31 +0.29 14 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 14.34 +0.30 14 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 11.93 +0.29 14 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 9.60 +0.28 14 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 7.42 +0.28 14 0 10 0
29SEP25 60.00 C 0.00 0.00 0.00 5.46 +0.26 14 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 3.81 +0.33 14 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 2.43 +0.10 14 0 3 0
29SEP25 67.50 C 0.00 0.00 0.00 1.55 +0.13 14 0 67 0
29SEP25 70.00 C 0.00 0.00 0.00 0.91 +0.10 14 0 22 0
29SEP25 72.50 C 0.00 0.00 0.00 0.50 +0.06 14 0 13 0
29SEP25 75.00 C 0.00 0.00 0.00 0.26 +0.04 14 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 0.13 +0.03 14 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 0.06 +0.01 14 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 0.01 0.00 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 16 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 18.70 +0.30 14 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.73 +0.29 13 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.77 +0.30 14 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 15.81 +0.30 14 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.86 +0.30 14 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.51 +0.30 14 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.26 +0.31 14 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 8.15 +0.30 14 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 6.26 +0.31 14 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 4.64 +0.42 14 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 3.20 +0.15 13 0 23 0
30DEC25 67.50 C 0.00 0.00 0.00 2.26 +0.22 14 0 29 0
30DEC25 70.00 C 0.00 0.00 0.00 1.48 +0.17 14 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 0.94 +0.13 14 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 0.57 +0.09 14 0 61 0
30DEC25 77.50 C 0.00 0.00 0.00 0.33 +0.06 14 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.19 +0.04 14 0 2 0
30DEC25 82.50 C 0.00 0.00 0.00 0.11 +0.03 14 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.06 +0.02 14 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.03 +0.01 14 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 19.15 +0.30 14 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.19 +0.30 13 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.25 +0.31 14 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.30 +0.30 13 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.37 +0.31 13 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.08 +0.32 13 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.89 +0.33 14 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 8.86 +0.35 14 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.01 +0.35 14 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.41 +0.51 14 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.91 +0.20 13 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 2.94 +0.29 14 0 2 0
30MAR26 70.00 C 0.00 0.00 0.00 2.09 +0.27 14 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.43 +0.22 14 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.95 +0.16 14 0 6 0
30MAR26 77.50 C 0.00 0.00 0.00 0.62 +0.12 14 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.40 +0.10 14 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.25 +0.07 14 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.15 +0.05 14 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.09 +0.03 14 0 0 0
TOTAL CALL 322 4,536 +144
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 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 72 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 430 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 258 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 682 0
28MAR25 62.50 P 0.18 0.18 0.18 0.13 -0.05 14 2 1,455 -2
28MAR25 65.00 P 1.31 1.41 1.20 1.27 -0.28 14 81 960 +65
28MAR25 67.50 P 0.00 0.00 0.00 3.62 -0.33 20 0 15 0
28MAR25 70.00 P 0.00 0.00 0.00 6.10 -0.38 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 8.60 -0.30 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 11.10 -0.30 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 13.60 -0.30 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 16.10 -0.30 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 18.60 -0.30 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 21.10 -0.30 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 23.60 -0.30 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 26.10 -0.30 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 28.60 -0.30 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 31.10 -0.30 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 121 0
29APR25 60.00 P 0.00 0.00 0.00 0.06 -0.04 12 0 305 0
29APR25 62.50 P 0.43 0.43 0.40 0.42 -0.14 12 51 1,470 +49
29APR25 65.00 P 1.53 1.59 1.53 1.56 -0.32 12 31 301 +31
29APR25 67.50 P 0.00 0.00 0.00 3.72 -0.31 15 0 2 0
29APR25 70.00 P 0.00 0.00 0.00 6.10 -0.38 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 8.60 -0.30 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 11.10 -0.30 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 13.60 -0.30 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 16.10 -0.30 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 18.60 -0.30 0 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 21.10 -0.30 0 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 23.60 -0.30 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 26.10 -0.30 0 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 34 0
29MAY25 57.50 P 0.00 0.00 0.00 0.06 -0.01 14 0 22 0
29MAY25 60.00 P 0.00 0.00 0.00 0.25 -0.05 14 0 231 0
29MAY25 62.50 P 0.80 0.80 0.80 0.81 -0.11 13 2 167 0
29MAY25 65.00 P 0.00 0.00 0.00 1.95 -0.25 13 0 74 0
29MAY25 67.50 P 0.00 0.00 0.00 3.80 -0.35 14 0 15 0
29MAY25 70.00 P 0.00 0.00 0.00 6.10 -0.38 0 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 8.60 -0.30 0 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 11.10 -0.30 0 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 13.60 -0.30 0 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 16.10 -0.30 0 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 18.60 -0.30 0 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 21.10 -0.30 0 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 23.60 -0.30 0 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 26.10 -0.30 0 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 3 0
27JUN25 52.50 P 0.05 0.05 0.05 0.01 0.00 15 1 119 0
27JUN25 55.00 P 0.00 0.00 0.00 0.04 -0.01 14 0 55 0
27JUN25 57.50 P 0.00 0.00 0.00 0.16 -0.03 14 0 124 0
27JUN25 60.00 P 0.48 0.48 0.47 0.50 -0.08 14 5 149 +1
27JUN25 62.50 P 1.25 1.25 1.25 1.23 -0.17 13 4 185 +4
27JUN25 65.00 P 2.48 2.48 2.48 2.45 -0.29 13 2 98 +2
27JUN25 67.50 P 0.00 0.00 0.00 4.24 -0.18 13 0 11 0
27JUN25 70.00 P 0.00 0.00 0.00 6.35 -0.26 13 0 16 0
27JUN25 72.50 P 0.00 0.00 0.00 8.72 -0.29 14 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 11.15 -0.29 14 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 13.61 -0.30 11 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 16.10 -0.30 0 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 18.60 -0.30 0 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 21.10 -0.30 0 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 23.60 -0.30 0 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 26.10 -0.30 0 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 28.60 -0.30 0 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 31.10 -0.30 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 14 0 20 0
29SEP25 55.00 P 0.00 0.00 0.00 0.18 0.00 14 0 14 0
29SEP25 57.50 P 0.00 0.00 0.00 0.45 -0.02 14 0 91 0
29SEP25 60.00 P 0.00 0.00 0.00 0.99 -0.02 14 0 56 0
29SEP25 62.50 P 0.00 0.00 0.00 1.82 -0.13 14 0 27 0
29SEP25 65.00 P 0.00 0.00 0.00 3.15 -0.04 15 0 47 0
29SEP25 67.50 P 0.00 0.00 0.00 4.68 -0.18 14 0 30 0
29SEP25 70.00 P 0.00 0.00 0.00 6.64 -0.23 14 0 8 0
29SEP25 72.50 P 0.00 0.00 0.00 8.85 -0.26 14 0 10 0
29SEP25 75.00 P 0.00 0.00 0.00 11.20 -0.28 14 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 13.63 -0.29 14 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 16.10 -0.30 0 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 18.60 -0.30 0 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 21.10 -0.30 0 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 23.60 -0.30 0 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 26.10 -0.30 0 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 28.60 -0.30 0 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 31.10 -0.30 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 14 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.12 +0.01 14 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.30 +0.01 14 0 72 0
30DEC25 57.50 P 0.00 0.00 0.00 0.66 +0.03 14 0 15 0
30DEC25 60.00 P 1.25 1.25 1.25 1.25 +0.04 14 6 34 +6
30DEC25 62.50 P 0.00 0.00 0.00 2.09 -0.09 14 0 15 0
30DEC25 65.00 P 0.00 0.00 0.00 3.41 +0.03 14 0 28 0
30DEC25 67.50 P 0.00 0.00 0.00 4.88 -0.12 14 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 6.77 -0.18 14 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 8.92 -0.22 14 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 11.23 -0.26 14 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.64 -0.28 14 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 16.10 -0.30 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.60 -0.30 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 21.10 -0.30 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 23.60 -0.30 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 26.10 -0.30 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 0.04 +0.01 14 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 +0.01 13 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.08 +0.01 13 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.20 +0.03 14 0 20 0
30MAR26 55.00 P 0.00 0.00 0.00 0.42 +0.04 13 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 0.84 +0.05 14 0 0 0
30MAR26 60.00 P 1.80 2.02 1.80 1.43 +0.05 14 66 68 -54
30MAR26 62.50 P 0.00 0.00 0.00 2.33 -0.02 14 0 18 0
30MAR26 65.00 P 0.00 0.00 0.00 3.63 +0.11 14 0 8 0
30MAR26 67.50 P 0.00 0.00 0.00 5.06 -0.05 14 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 6.89 -0.12 14 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.98 -0.20 13 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.26 -0.24 14 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.65 -0.27 14 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.10 -0.30 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.60 -0.30 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.10 -0.30 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.60 -0.30 0 0 0 0
TOTAL PUT 251 8,443 +102
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$ 50.55
28MAR25 20.00 C 0.00 0.00 0.00 30.57 +1.10 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 29.57 +1.09 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 28.57 +1.09 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 27.58 +1.10 163 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 26.58 +1.10 151 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 25.58 +1.10 139 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 24.58 +1.10 126 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 23.58 +1.10 107 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 22.58 +1.10 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 21.59 +1.10 124 0 2,015 0
28MAR25 30.00 C 0.00 0.00 0.00 20.58 +1.09 0 0 145 0
28MAR25 31.00 C 0.00 0.00 0.00 19.58 +1.09 0 0 735 0
28MAR25 32.00 C 0.00 0.00 0.00 18.59 +1.10 98 0 717 0
28MAR25 33.00 C 0.00 0.00 0.00 17.59 +1.10 90 0 1,723 0
28MAR25 34.00 C 0.00 0.00 0.00 16.59 +1.10 81 0 517 0
28MAR25 35.00 C 0.00 0.00 0.00 15.59 +1.10 72 0 1,910 0
28MAR25 36.00 C 0.00 0.00 0.00 14.59 +1.10 61 0 673 0
28MAR25 37.00 C 0.00 0.00 0.00 13.59 +1.10 0 0 2,503 0
28MAR25 38.00 C 0.00 0.00 0.00 12.59 +1.09 0 0 428 0
28MAR25 39.00 C 0.00 0.00 0.00 11.61 +1.15 67 0 3,392 0
28MAR25 40.00 C 0.00 0.00 0.00 10.61 +1.15 61 0 3,642 0
28MAR25 41.00 C 0.00 0.00 0.00 9.60 +1.09 48 0 3,323 0
28MAR25 42.00 C 8.33 8.61 8.33 8.61 +1.08 49 77 789 -17
28MAR25 43.00 C 0.00 0.00 0.00 7.61 +1.05 43 0 647 0
28MAR25 44.00 C 0.00 0.00 0.00 6.64 +1.02 45 0 940 0
28MAR25 45.00 C 0.00 0.00 0.00 5.68 +0.97 44 0 1,195 0
28MAR25 46.00 C 0.00 0.00 0.00 4.77 +0.94 44 0 611 0
28MAR25 47.00 C 3.50 3.50 3.50 3.88 +0.82 43 1 1,161 -1
28MAR25 48.00 C 2.70 3.08 2.70 3.08 +0.74 43 2 1,110 -2
28MAR25 49.00 C 2.08 2.08 2.08 2.40 +0.63 44 1 299 -1
28MAR25 50.00 C 1.43 1.80 1.43 1.80 +0.49 44 31 548 -23
28MAR25 52.50 C 0.64 0.82 0.64 0.78 +0.22 45 41 970 +15
28MAR25 55.00 C 0.24 0.33 0.24 0.26 +0.08 45 48 1,043 +11
28MAR25 57.50 C 0.10 0.12 0.10 0.07 +0.02 44 34 298 -30
28MAR25 60.00 C 0.00 0.00 0.00 0.02 0.00 46 0 345 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 250 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 21.68 +1.09 0 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 20.69 +1.10 50 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 19.69 +1.09 0 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 18.70 +1.10 45 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 17.70 +1.09 0 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 16.71 +1.10 41 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 15.71 +1.09 0 0 1 0
29APR25 36.00 C 0.00 0.00 0.00 14.72 +1.09 36 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 13.73 +1.09 36 0 240 0
29APR25 38.00 C 0.00 0.00 0.00 12.74 +1.09 35 0 98 0
29APR25 39.00 C 0.00 0.00 0.00 11.76 +1.08 36 0 102 0
29APR25 40.00 C 0.00 0.00 0.00 10.78 +1.06 35 0 30 0
29APR25 41.00 C 0.00 0.00 0.00 9.82 +1.04 35 0 160 0
29APR25 42.00 C 0.00 0.00 0.00 8.88 +1.02 35 0 154 0
29APR25 43.00 C 0.00 0.00 0.00 7.97 +0.99 35 0 129 0
29APR25 44.00 C 0.00 0.00 0.00 7.08 +0.95 35 0 215 0
29APR25 45.00 C 5.80 5.81 5.80 6.24 +0.91 35 47 569 +47
29APR25 46.00 C 0.00 0.00 0.00 5.44 +0.91 35 0 559 0
29APR25 47.00 C 0.00 0.00 0.00 4.63 +0.78 34 0 773 0
29APR25 48.00 C 3.47 3.53 3.43 3.95 +0.72 34 72 227 +1
29APR25 49.00 C 3.00 3.00 3.00 3.36 +0.67 35 1 404 0
29APR25 50.00 C 2.42 2.42 2.42 2.82 +0.58 35 29 395 0
29APR25 52.50 C 1.56 1.56 1.56 1.77 +0.41 36 1 449 0
29APR25 55.00 C 0.94 0.94 0.94 1.00 +0.26 36 1 261 +1
29APR25 57.50 C 0.00 0.00 0.00 0.53 +0.16 36 0 138 0
29APR25 60.00 C 0.33 0.35 0.33 0.26 +0.08 35 35 232 +30
29APR25 62.50 C 0.00 0.00 0.00 0.12 +0.04 35 0 236 0
29APR25 65.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 180 0
29APR25 67.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 73 0
29APR25 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 17.82 +1.10 37 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 16.83 +1.10 36 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 15.84 +1.09 34 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 14.86 +1.08 34 0 5 0
29MAY25 37.00 C 0.00 0.00 0.00 13.89 +1.08 35 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 12.93 +1.07 35 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 11.98 +1.06 35 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 11.05 +1.05 35 0 58 0
29MAY25 41.00 C 0.00 0.00 0.00 10.14 +1.03 35 0 9 0
29MAY25 42.00 C 0.00 0.00 0.00 9.25 +1.00 35 0 31 0
29MAY25 43.00 C 0.00 0.00 0.00 8.40 +0.98 35 0 222 0
29MAY25 44.00 C 0.00 0.00 0.00 7.58 +0.94 35 0 827 0
29MAY25 45.00 C 0.00 0.00 0.00 6.81 +0.91 35 0 479 0
29MAY25 46.00 C 0.00 0.00 0.00 6.07 +0.89 35 0 750 0
29MAY25 47.00 C 0.00 0.00 0.00 5.32 +0.79 34 0 337 0
29MAY25 48.00 C 4.17 4.17 4.13 4.68 +0.77 34 33 164 +30
29MAY25 49.00 C 3.60 3.76 3.60 4.09 +0.70 34 32 172 +5
29MAY25 50.00 C 3.04 3.11 3.04 3.57 +0.65 34 47 362 0
29MAY25 52.50 C 2.11 2.28 2.11 2.56 +0.58 36 35 1,074 -32
29MAY25 55.00 C 0.00 0.00 0.00 1.70 +0.41 35 0 13,460 0
29MAY25 57.50 C 0.91 0.96 0.91 1.09 +0.29 35 22 3,400 0
29MAY25 60.00 C 0.64 0.64 0.64 0.67 +0.20 35 24 299 +22
29MAY25 62.50 C 0.00 0.00 0.00 0.40 +0.13 35 0 210 0
29MAY25 65.00 C 0.25 0.25 0.25 0.24 +0.09 35 30 290 0
29MAY25 67.50 C 0.00 0.00 0.00 0.14 +0.06 35 0 30 0
29MAY25 70.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 6 0
27JUN25 20.00 C 0.00 0.00 0.00 30.77 +1.10 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 29.78 +1.10 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 28.79 +1.09 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 27.80 +1.09 0 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 26.81 +1.09 0 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 25.83 +1.10 46 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 24.84 +1.10 42 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 23.85 +1.10 39 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 22.86 +1.10 35 0 30 0
27JUN25 29.00 C 0.00 0.00 0.00 21.87 +1.09 0 0 342 0
27JUN25 30.00 C 0.00 0.00 0.00 20.89 +1.10 37 0 300 0
27JUN25 31.00 C 0.00 0.00 0.00 19.90 +1.09 35 0 361 0
27JUN25 32.00 C 0.00 0.00 0.00 18.92 +1.09 36 0 299 0
27JUN25 33.00 C 0.00 0.00 0.00 17.94 +1.09 35 0 58 0
27JUN25 34.00 C 0.00 0.00 0.00 16.96 +1.08 34 0 75 0
27JUN25 35.00 C 0.00 0.00 0.00 16.00 +1.08 35 0 393 0
27JUN25 36.00 C 0.00 0.00 0.00 15.04 +1.07 35 0 2,565 0
27JUN25 37.00 C 0.00 0.00 0.00 14.09 +1.06 35 0 80 0
27JUN25 38.00 C 0.00 0.00 0.00 13.16 +1.05 35 0 41 0
27JUN25 39.00 C 0.00 0.00 0.00 12.24 +1.02 35 0 38 0
27JUN25 40.00 C 0.00 0.00 0.00 11.35 +1.01 35 0 61 0
27JUN25 41.00 C 0.00 0.00 0.00 10.48 +0.98 35 0 1,274 0
27JUN25 42.00 C 0.00 0.00 0.00 9.61 +0.99 34 0 2,128 0
27JUN25 43.00 C 0.00 0.00 0.00 8.84 +0.93 35 0 176 0
27JUN25 44.00 C 0.00 0.00 0.00 8.07 +0.89 35 0 197 0
27JUN25 45.00 C 0.00 0.00 0.00 7.33 +0.85 35 0 352 0
27JUN25 46.00 C 6.00 6.00 6.00 6.63 +0.92 35 11 55 -6
27JUN25 47.00 C 0.00 0.00 0.00 6.16 +1.00 37 0 4,863 0
27JUN25 48.00 C 0.00 0.00 0.00 5.27 +0.72 34 0 129 0
27JUN25 49.00 C 4.46 4.46 4.46 4.75 +0.71 34 30 84 +30
27JUN25 50.00 C 3.96 3.96 3.96 4.24 +0.67 34 30 1,164 +30
27JUN25 52.50 C 0.00 0.00 0.00 3.15 +0.54 35 0 215 0
27JUN25 55.00 C 0.00 0.00 0.00 2.30 +0.42 35 0 491 0
27JUN25 57.50 C 0.00 0.00 0.00 1.63 +0.32 35 0 3,592 0
27JUN25 60.00 C 0.00 0.00 0.00 1.12 +0.24 35 1 129 0
27JUN25 62.50 C 0.00 0.00 0.00 0.75 +0.17 35 0 420 0
27JUN25 65.00 C 0.53 0.53 0.53 0.50 +0.12 35 2 253 +2
27JUN25 67.50 C 0.00 0.00 0.00 0.33 +0.09 35 0 2 0
27JUN25 70.00 C 0.00 0.00 0.00 0.21 +0.06 35 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 0.13 +0.03 35 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 30.78 +1.09 0 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 29.79 +1.09 0 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 28.80 +1.09 0 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 27.81 +1.09 0 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 26.83 +1.10 47 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 25.84 +1.10 43 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 24.85 +1.09 38 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 23.86 +1.09 0 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 22.87 +1.09 0 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 21.89 +1.09 37 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 20.90 +1.09 34 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 19.92 +1.09 35 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 18.93 +1.07 33 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 17.96 +1.07 34 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 16.99 +1.06 34 0 66 0
29SEP25 35.00 C 0.00 0.00 0.00 16.03 +1.05 34 0 4 0
29SEP25 36.00 C 0.00 0.00 0.00 15.08 +1.03 34 0 37 0
29SEP25 37.00 C 0.00 0.00 0.00 14.17 +1.11 34 0 1,389 0
29SEP25 38.00 C 0.00 0.00 0.00 13.24 +0.99 34 0 1,012 0
29SEP25 39.00 C 0.00 0.00 0.00 12.36 +0.96 34 0 50 0
29SEP25 40.00 C 0.00 0.00 0.00 11.50 +0.93 34 0 155 0
29SEP25 41.00 C 0.00 0.00 0.00 10.67 +0.90 34 0 64 0
29SEP25 42.00 C 0.00 0.00 0.00 9.87 +0.85 34 0 231 0
29SEP25 43.00 C 0.00 0.00 0.00 9.11 +0.82 34 0 624 0
29SEP25 44.00 C 0.00 0.00 0.00 8.38 +0.76 34 0 116 0
29SEP25 45.00 C 0.00 0.00 0.00 7.70 +0.74 34 0 142 0
29SEP25 46.00 C 0.00 0.00 0.00 7.05 +0.68 34 0 13 0
29SEP25 47.00 C 0.00 0.00 0.00 6.45 +0.65 34 0 61 0
29SEP25 48.00 C 0.00 0.00 0.00 5.88 +0.59 34 0 31 0
29SEP25 49.00 C 0.00 0.00 0.00 5.36 +0.56 34 0 28 0
29SEP25 50.00 C 0.00 0.00 0.00 4.91 +0.57 34 0 63 0
29SEP25 52.50 C 0.00 0.00 0.00 3.89 +0.52 34 0 50 0
29SEP25 55.00 C 0.00 0.00 0.00 3.05 +0.45 35 0 39 0
29SEP25 57.50 C 0.00 0.00 0.00 2.34 +0.34 34 0 123 0
29SEP25 60.00 C 1.90 1.93 1.90 1.79 +0.22 34 2 130 +2
29SEP25 62.50 C 1.43 1.43 1.43 1.35 +0.20 34 2 27 +2
29SEP25 65.00 C 0.00 0.00 0.00 1.02 +0.16 34 0 86 0
29SEP25 67.50 C 0.00 0.00 0.00 0.77 +0.13 34 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.57 +0.09 34 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.42 +0.06 34 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 24.85 +1.09 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 23.86 +1.09 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 22.88 +1.10 35 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 21.89 +1.09 32 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 20.91 +1.09 33 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 19.93 +1.07 33 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 18.96 +1.06 33 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 17.99 +1.04 33 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.04 +1.01 33 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.10 +0.98 33 0 20 0
30DEC25 36.00 C 0.00 0.00 0.00 15.19 +0.95 33 0 20 0
30DEC25 37.00 C 0.00 0.00 0.00 14.30 +0.92 33 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.43 +0.86 33 0 100 0
30DEC25 39.00 C 0.00 0.00 0.00 12.60 +0.94 33 0 7 0
30DEC25 40.00 C 0.00 0.00 0.00 11.79 +0.76 33 0 10 0
30DEC25 41.00 C 0.00 0.00 0.00 11.02 +0.72 33 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 10.29 +0.67 33 0 29 0
30DEC25 43.00 C 0.00 0.00 0.00 9.59 +0.61 33 0 36 0
30DEC25 44.00 C 0.00 0.00 0.00 8.94 +0.57 33 0 2 0
30DEC25 45.00 C 0.00 0.00 0.00 8.32 +0.52 33 0 1 0
30DEC25 46.00 C 0.00 0.00 0.00 7.72 +0.45 33 0 481 0
30DEC25 47.00 C 0.00 0.00 0.00 7.18 +0.44 33 0 486 0
30DEC25 48.00 C 0.00 0.00 0.00 6.65 +0.38 33 0 1 0
30DEC25 49.00 C 0.00 0.00 0.00 6.17 +0.34 33 0 76 0
30DEC25 50.00 C 0.00 0.00 0.00 5.75 +0.35 33 0 22 0
30DEC25 52.50 C 0.00 0.00 0.00 4.77 +0.29 33 0 64 0
30DEC25 55.00 C 0.00 0.00 0.00 3.96 +0.27 33 0 56 0
30DEC25 57.50 C 0.00 0.00 0.00 3.22 +0.21 33 0 90 0
30DEC25 60.00 C 0.00 0.00 0.00 2.63 +0.16 33 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 2.12 +0.10 33 0 16 0
30DEC25 65.00 C 0.00 0.00 0.00 1.68 +0.06 33 0 2 0
30DEC25 67.50 C 0.00 0.00 0.00 1.37 +0.05 33 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 1.09 +0.02 33 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.86 +0.01 33 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.39 +0.83 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.55 +0.76 32 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.76 +0.73 32 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.99 +0.66 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.25 +0.60 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.57 +0.59 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.89 +0.51 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.26 +0.46 32 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.66 +0.44 32 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.08 +0.37 32 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.54 +0.33 32 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 8.03 +0.32 32 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 7.53 +0.27 32 0 2 0
30MAR26 49.00 C 0.00 0.00 0.00 7.07 +0.23 32 0 0 0
30MAR26 50.00 C 6.51 6.51 6.48 6.48 +0.06 31 39 42 +39
30MAR26 52.50 C 0.00 0.00 0.00 5.68 +0.18 33 0 4 0
30MAR26 55.00 C 0.00 0.00 0.00 4.85 +0.18 33 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 4.14 +0.16 33 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 3.47 +0.09 33 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 2.90 +0.06 33 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 2.43 +0.01 33 0 4 0
30MAR26 67.50 C 0.00 0.00 0.00 2.01 0.00 33 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 1.69 -0.02 33 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.38 -0.04 33 0 0 0
TOTAL CALL 761 86,111 +155
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 205 0 130 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 185 0 228 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 176 0 19 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 167 0 99 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 158 0 259 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 150 0 278 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 142 0 125 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 135 0 3,335 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 127 0 4,107 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,656 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1,297 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,024 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,568 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 964 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7,129 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 975 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,120 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3,943 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,300 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,821 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 356 0
28MAR25 42.00 P 0.03 0.03 0.03 0.01 -0.02 47 30 569 0
28MAR25 43.00 P 0.05 0.05 0.05 0.02 -0.04 45 67 1,713 +3
28MAR25 44.00 P 0.10 0.10 0.08 0.04 -0.08 44 70 1,194 +22
28MAR25 45.00 P 0.14 0.14 0.14 0.09 -0.12 45 5 428 -5
28MAR25 46.00 P 0.29 0.29 0.19 0.17 -0.20 44 147 622 +127
28MAR25 47.00 P 0.43 0.47 0.36 0.30 -0.29 44 48 2,086 +19
28MAR25 48.00 P 0.68 0.71 0.49 0.50 -0.38 44 118 1,222 +48
28MAR25 49.00 P 1.02 1.11 0.83 0.78 -0.52 43 55 282 +55
28MAR25 50.00 P 1.62 1.62 1.20 1.21 -0.66 44 110 469 +110
28MAR25 52.50 P 3.19 3.33 3.19 2.72 -0.92 46 4 56 +4
28MAR25 55.00 P 5.11 5.11 5.11 4.74 -1.06 48 30 109 -30
28MAR25 57.50 P 0.00 0.00 0.00 7.11 -0.96 56 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 9.45 -1.10 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 11.95 -1.10 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 14.45 -1.10 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 16.95 -1.10 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 19.45 -1.10 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 21.95 -1.10 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 98 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 152 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 312 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 196 0
29APR25 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 883 0
29APR25 38.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 1,315 0
29APR25 39.00 P 0.06 0.06 0.06 0.03 -0.02 36 15 260 0
29APR25 40.00 P 0.09 0.09 0.09 0.05 -0.04 35 15 420 -15
29APR25 41.00 P 0.13 0.13 0.12 0.09 -0.05 36 35 646 -35
29APR25 42.00 P 0.00 0.00 0.00 0.14 -0.08 35 0 228 0
29APR25 43.00 P 0.23 0.23 0.23 0.23 -0.11 36 9 860 0
29APR25 44.00 P 0.37 0.37 0.34 0.33 -0.15 35 17 561 +17
29APR25 45.00 P 0.53 0.56 0.50 0.47 -0.20 35 207 1,277 +66
29APR25 46.00 P 0.80 0.80 0.80 0.66 -0.26 35 5 1,090 0
29APR25 47.00 P 1.05 1.05 0.92 0.92 -0.32 35 9 415 -4
29APR25 48.00 P 1.34 1.34 1.20 1.21 -0.43 35 31 120 +31
29APR25 49.00 P 0.00 0.00 0.00 1.58 -0.53 34 0 388 0
29APR25 50.00 P 0.00 0.00 0.00 2.08 -0.53 35 0 56 0
29APR25 52.50 P 0.00 0.00 0.00 3.56 -0.72 37 0 8 0
29APR25 55.00 P 0.00 0.00 0.00 5.34 -0.91 37 0 1 0
29APR25 57.50 P 0.00 0.00 0.00 7.46 -0.78 39 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 9.55 -1.04 35 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 11.96 -1.09 35 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 14.45 -1.10 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 16.95 -1.10 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 19.45 -1.10 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 21.95 -1.10 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 41 0
29MAY25 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29MAY25 35.00 P 0.00 0.00 0.00 0.02 0.00 35 0 73 0
29MAY25 36.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 98 0
29MAY25 37.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 346 0
29MAY25 38.00 P 0.12 0.14 0.12 0.08 -0.02 35 4 530 +4
29MAY25 39.00 P 0.18 0.18 0.18 0.12 -0.04 34 2 230 0
29MAY25 40.00 P 0.00 0.00 0.00 0.19 -0.05 35 0 13,871 0
29MAY25 41.00 P 0.00 0.00 0.00 0.28 -0.06 35 0 3,604 0
29MAY25 42.00 P 0.40 0.40 0.40 0.38 -0.10 35 48 314 0
29MAY25 43.00 P 0.54 0.54 0.53 0.51 -0.15 35 29 556 -5
29MAY25 44.00 P 0.00 0.00 0.00 0.68 -0.19 34 0 423 0
29MAY25 45.00 P 0.00 0.00 0.00 0.88 -0.23 34 0 503 0
29MAY25 46.00 P 1.21 1.21 1.21 1.13 -0.28 34 60 190 +60
29MAY25 47.00 P 0.00 0.00 0.00 1.48 -0.29 35 0 168 0
29MAY25 48.00 P 0.00 0.00 0.00 1.78 -0.40 34 0 59 0
29MAY25 49.00 P 2.43 2.45 2.20 2.27 -0.39 35 576 494 +278
29MAY25 50.00 P 2.84 2.89 2.66 2.75 -0.43 35 430 828 +383
29MAY25 52.50 P 0.00 0.00 0.00 4.09 -0.67 35 0 8 0
29MAY25 55.00 P 0.00 0.00 0.00 5.79 -0.78 35 0 13 0
29MAY25 57.50 P 0.00 0.00 0.00 7.78 -0.72 36 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 9.80 -0.93 35 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 12.08 -1.01 35 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 14.47 -1.08 35 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 16.95 -1.10 0 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 19.45 -1.10 0 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 21.95 -1.10 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 377 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 155 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 101 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 126 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 231 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 252 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 723 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 102 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 318 0
27JUN25 33.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 133 0
27JUN25 34.00 P 0.06 0.06 0.06 0.04 -0.01 35 2 126 0
27JUN25 35.00 P 0.10 0.10 0.10 0.06 -0.02 35 2 2,044 +2
27JUN25 36.00 P 0.14 0.14 0.14 0.09 -0.03 35 2 2,170 +2
27JUN25 37.00 P 0.00 0.00 0.00 0.13 -0.04 35 0 1,400 0
27JUN25 38.00 P 0.00 0.00 0.00 0.19 -0.05 35 0 899 0
27JUN25 39.00 P 0.00 0.00 0.00 0.26 -0.09 35 0 419 0
27JUN25 40.00 P 0.00 0.00 0.00 0.36 -0.09 35 0 566 0
27JUN25 41.00 P 0.00 0.00 0.00 0.47 -0.12 34 0 3,967 0
27JUN25 42.00 P 0.00 0.00 0.00 0.64 -0.14 35 0 2,011 0
27JUN25 43.00 P 0.87 0.87 0.80 0.80 -0.22 34 32 491 +32
27JUN25 44.00 P 0.00 0.00 0.00 1.03 -0.24 35 0 182 0
27JUN25 45.00 P 1.33 1.33 1.33 1.31 -0.25 35 22 226 +22
27JUN25 46.00 P 0.00 0.00 0.00 1.60 -0.30 35 0 650 0
27JUN25 47.00 P 2.07 2.07 2.07 1.94 -0.36 35 4 793 +4
27JUN25 48.00 P 0.00 0.00 0.00 2.33 -0.41 35 0 481 0
27JUN25 49.00 P 0.00 0.00 0.00 2.76 -0.47 35 0 357 0
27JUN25 50.00 P 0.00 0.00 0.00 3.25 -0.51 35 0 23 0
27JUN25 52.50 P 4.91 4.91 4.91 4.66 -0.64 36 30 140 +30
27JUN25 55.00 P 6.30 6.30 6.30 6.33 -0.73 36 30 63 +30
27JUN25 57.50 P 0.00 0.00 0.00 8.05 -0.79 35 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 10.08 -0.89 35 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 12.26 -0.97 35 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 14.57 -1.03 35 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 16.97 -1.08 35 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 19.45 -1.10 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 21.95 -1.10 0 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP25 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP25 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP25 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29SEP25 26.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
29SEP25 27.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 95 0
29SEP25 28.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 112 0
29SEP25 29.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 104 0
29SEP25 30.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 608 0
29SEP25 31.00 P 0.00 0.00 0.00 0.12 -0.04 34 0 226 0
29SEP25 32.00 P 0.00 0.00 0.00 0.17 -0.05 34 0 241 0
29SEP25 33.00 P 0.00 0.00 0.00 0.23 -0.07 34 0 430 0
29SEP25 34.00 P 0.00 0.00 0.00 0.30 -0.10 34 0 223 0
29SEP25 35.00 P 0.00 0.00 0.00 0.40 -0.11 34 0 1,105 0
29SEP25 36.00 P 0.00 0.00 0.00 0.51 -0.14 34 0 373 0
29SEP25 37.00 P 0.00 0.00 0.00 0.66 -0.16 34 0 1,171 0
29SEP25 38.00 P 0.00 0.00 0.00 0.82 -0.19 34 0 1,165 0
29SEP25 39.00 P 0.00 0.00 0.00 1.01 -0.22 34 0 56 0
29SEP25 40.00 P 1.18 1.18 1.18 1.23 -0.26 34 2 434 0
29SEP25 41.00 P 0.00 0.00 0.00 1.44 -0.28 33 0 30 0
29SEP25 42.00 P 0.00 0.00 0.00 1.71 -0.32 33 0 6 0
29SEP25 43.00 P 0.00 0.00 0.00 2.02 -0.35 33 0 140 0
29SEP25 44.00 P 0.00 0.00 0.00 2.35 -0.49 33 0 61 0
29SEP25 45.00 P 2.63 2.63 2.63 2.74 -0.50 33 2 22 +2
29SEP25 46.00 P 0.00 0.00 0.00 3.12 -0.60 33 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 3.58 -0.61 33 0 2 0
29SEP25 48.00 P 0.00 0.00 0.00 4.04 -0.69 33 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 4.56 -0.72 33 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 5.13 -0.73 33 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 6.69 -0.77 33 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 8.46 -0.77 34 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 10.31 -0.84 34 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 12.29 -0.90 34 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 14.38 -0.95 34 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 16.57 -0.98 34 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 18.83 -1.00 34 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 21.14 -1.03 34 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 23.49 -1.05 34 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 33 0
30DEC25 27.00 P 0.00 0.00 0.00 0.07 -0.05 33 0 2 0
30DEC25 28.00 P 0.00 0.00 0.00 0.10 -0.06 33 0 60 0
30DEC25 29.00 P 0.00 0.00 0.00 0.14 -0.08 33 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.19 -0.10 33 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.25 -0.12 33 0 59 0
30DEC25 32.00 P 0.00 0.00 0.00 0.32 -0.16 33 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.42 -0.18 33 0 75 0
30DEC25 34.00 P 0.00 0.00 0.00 0.53 -0.21 33 0 70 0
30DEC25 35.00 P 0.00 0.00 0.00 0.67 -0.24 33 0 27 0
30DEC25 36.00 P 0.00 0.00 0.00 0.81 -0.29 33 0 45 0
30DEC25 37.00 P 0.00 0.00 0.00 1.00 -0.31 33 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 1.19 -0.37 33 0 44 0
30DEC25 39.00 P 0.00 0.00 0.00 1.43 -0.39 33 0 16 0
30DEC25 40.00 P 0.00 0.00 0.00 1.68 -0.44 33 0 41 0
30DEC25 41.00 P 0.00 0.00 0.00 1.91 -0.54 32 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 2.22 -0.57 32 0 82 0
30DEC25 43.00 P 0.00 0.00 0.00 2.54 -0.65 32 0 80 0
30DEC25 44.00 P 0.00 0.00 0.00 2.92 -0.68 32 0 80 0
30DEC25 45.00 P 0.00 0.00 0.00 3.30 -0.74 32 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 3.72 -0.80 32 0 550 0
30DEC25 47.00 P 4.38 4.38 4.38 4.18 -0.83 32 30 700 +30
30DEC25 48.00 P 0.00 0.00 0.00 4.65 -0.89 32 0 10 0
30DEC25 49.00 P 5.42 5.46 5.42 5.19 -0.91 32 120 120 +120
30DEC25 50.00 P 5.99 6.02 5.99 5.75 -0.72 32 60 61 +60
30DEC25 52.50 P 7.56 7.65 7.56 7.30 -0.95 32 76 76 +76
30DEC25 55.00 P 0.00 0.00 0.00 9.00 -0.96 33 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 10.79 -1.01 33 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 12.72 -1.04 33 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 14.75 -1.07 33 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 16.86 -1.10 33 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 19.07 -1.10 33 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.33 -1.11 33 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.64 -1.11 33 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.13 -0.37 32 0 69 0
30MAR26 37.00 P 0.00 0.00 0.00 1.33 -0.43 32 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 1.57 -0.45 32 0 30 0
30MAR26 39.00 P 0.00 0.00 0.00 1.83 -0.50 32 0 28 0
30MAR26 40.00 P 0.00 0.00 0.00 2.11 -0.55 32 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.35 -0.64 32 0 67 0
30MAR26 42.00 P 0.00 0.00 0.00 2.67 -0.72 32 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 3.02 -0.77 32 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.41 -0.79 32 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.80 -0.87 32 0 66 0
30MAR26 46.00 P 0.00 0.00 0.00 4.24 -0.92 32 0 102 0
30MAR26 47.00 P 0.00 0.00 0.00 4.70 -0.95 32 0 100 0
30MAR26 48.00 P 0.00 0.00 0.00 5.20 -0.99 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.74 -1.01 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.30 -1.02 32 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 7.83 -1.04 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.49 -1.05 32 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 11.26 -1.08 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.13 -1.12 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.10 -1.14 32 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.18 -1.15 32 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.32 -1.16 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.54 -1.17 32 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.80 -1.16 32 0 0 0
TOTAL PUT 2,590 103,384 +1,543
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$ 18.32
28MAR25 10.00 C 0.00 0.00 0.00 8.33 +0.12 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 7.83 +0.12 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 7.33 +0.12 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 6.83 +0.12 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 6.33 +0.12 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 5.83 +0.11 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 5.33 +0.11 0 0 55 0
28MAR25 13.50 C 0.00 0.00 0.00 4.83 +0.11 0 0 2 0
28MAR25 14.00 C 0.00 0.00 0.00 4.34 +0.12 67 0 364 0
28MAR25 14.50 C 0.00 0.00 0.00 3.84 +0.12 58 0 30 0
28MAR25 15.00 C 3.29 3.29 3.29 3.34 +0.12 50 20 371 -20
28MAR25 15.50 C 0.00 0.00 0.00 2.84 +0.12 41 0 37 0
28MAR25 16.00 C 0.00 0.00 0.00 2.34 +0.10 34 0 165 0
28MAR25 16.50 C 0.00 0.00 0.00 1.84 +0.08 26 0 341 0
28MAR25 17.00 C 0.00 0.00 0.00 1.35 +0.10 25 20 620 0
28MAR25 17.50 C 0.00 0.00 0.00 0.85 +0.04 17 0 1,780 0
28MAR25 18.00 C 0.45 0.48 0.41 0.50 +0.05 25 211 5,185 0
28MAR25 18.50 C 0.20 0.25 0.20 0.22 +0.01 24 381 7,594 -3
28MAR25 19.00 C 0.09 0.09 0.08 0.08 0.00 24 87 7,295 +77
28MAR25 19.50 C 0.00 0.00 0.00 0.03 0.00 26 0 2,687 0
28MAR25 20.00 C 0.02 0.02 0.02 0.01 0.00 27 14 4,266 -14
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,919 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,569 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,487 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 731 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,183 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 846 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 331 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 564 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 112 0 123 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 120 0 35 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 126 0 74 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 133 0 16 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 139 0 88 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.87 +0.12 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.38 +0.12 50 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.88 +0.12 42 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.38 +0.12 30 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.88 +0.12 0 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.38 +0.11 0 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 3.89 +0.12 28 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 3.39 +0.12 21 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 2.90 +0.12 24 0 4 0
29APR25 16.00 C 0.00 0.00 0.00 2.41 +0.11 22 0 120 0
29APR25 16.50 C 0.00 0.00 0.00 1.91 +0.05 17 0 22 0
29APR25 17.00 C 0.00 0.00 0.00 1.46 +0.05 19 20 301 +20
29APR25 17.50 C 0.00 0.00 0.00 1.08 +0.04 21 0 1,936 0
29APR25 18.00 C 0.76 0.76 0.76 0.76 +0.02 21 10 3,888 0
29APR25 18.50 C 0.51 0.51 0.50 0.51 +0.01 22 174 3,116 +164
29APR25 19.00 C 0.32 0.35 0.31 0.33 +0.01 22 729 3,421 +710
29APR25 19.50 C 0.21 0.22 0.21 0.20 +0.01 23 223 1,088 +217
29APR25 20.00 C 0.15 0.15 0.14 0.11 0.00 23 317 976 +5
29APR25 21.00 C 0.00 0.00 0.00 0.03 0.00 23 0 1,240 0
29APR25 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 903 0
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 39 0 110 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 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 54 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 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
29MAY25 11.50 C 0.00 0.00 0.00 6.91 +0.12 0 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.41 +0.11 0 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.92 +0.12 31 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.42 +0.12 0 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.93 +0.12 27 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.43 +0.11 0 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 3.94 +0.11 23 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 3.46 +0.12 25 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 2.98 +0.11 24 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 2.52 +0.10 23 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 2.04 +0.03 21 0 120 0
29MAY25 17.00 C 1.66 1.66 1.66 1.64 +0.03 21 50 415 0
29MAY25 17.50 C 0.00 0.00 0.00 1.30 +0.04 22 0 896 0
29MAY25 18.00 C 0.97 0.97 0.97 1.00 +0.03 23 5 1,067 0
29MAY25 18.50 C 0.73 0.73 0.73 0.75 +0.01 23 47 1,542 0
29MAY25 19.00 C 0.00 0.00 0.00 0.56 +0.01 24 0 945 0
29MAY25 19.50 C 0.43 0.43 0.40 0.41 +0.02 24 41 1,465 0
29MAY25 20.00 C 0.00 0.00 0.00 0.28 +0.01 24 0 989 0
29MAY25 21.00 C 0.00 0.00 0.00 0.12 0.00 24 0 846 0
29MAY25 22.00 C 0.00 0.00 0.00 0.05 0.00 24 0 1,130 0
29MAY25 23.00 C 0.00 0.00 0.00 0.02 0.00 24 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 7.92 +0.12 36 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 7.42 +0.11 0 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.93 +0.12 33 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 6.43 +0.11 0 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 5.94 +0.12 29 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.44 +0.11 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 4.95 +0.12 24 0 227 0
27JUN25 14.00 C 0.00 0.00 0.00 4.46 +0.12 25 0 72 0
27JUN25 14.50 C 0.00 0.00 0.00 3.97 +0.12 24 0 30 0
27JUN25 15.00 C 0.00 0.00 0.00 3.49 +0.11 24 0 80 0
27JUN25 15.50 C 0.00 0.00 0.00 2.98 +0.05 18 0 46 0
27JUN25 16.00 C 0.00 0.00 0.00 2.56 +0.09 23 0 10 0
27JUN25 16.50 C 0.00 0.00 0.00 2.08 +0.03 20 0 1,027 0
27JUN25 17.00 C 0.00 0.00 0.00 1.70 +0.05 22 0 1,093 0
27JUN25 17.50 C 1.40 1.40 1.34 1.36 +0.03 22 175 6,251 +165
27JUN25 18.00 C 0.00 0.00 0.00 1.07 +0.01 23 0 627 0
27JUN25 18.50 C 0.00 0.00 0.00 0.84 +0.01 24 0 791 0
27JUN25 19.00 C 0.64 0.67 0.62 0.64 +0.02 24 388 3,540 +60
27JUN25 19.50 C 0.00 0.00 0.00 0.46 0.00 24 0 2,239 0
27JUN25 20.00 C 0.00 0.00 0.00 0.33 0.00 24 0 3,441 0
27JUN25 21.00 C 0.00 0.00 0.00 0.16 0.00 24 0 1,142 0
27JUN25 22.00 C 0.16 0.16 0.16 0.07 -0.01 24 20 1,838 0
27JUN25 23.00 C 0.00 0.00 0.00 0.03 0.00 24 0 982 0
27JUN25 24.00 C 0.00 0.00 0.00 0.02 0.00 26 0 1,061 0
27JUN25 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,411 0
27JUN25 26.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 43 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 7.92 +0.12 37 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.42 +0.11 0 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.93 +0.12 32 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 6.43 +0.11 0 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.94 +0.12 28 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.44 +0.11 0 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.95 +0.11 23 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 4.47 +0.11 25 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.00 +0.11 26 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 3.54 +0.10 26 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.10 +0.09 25 0 10 0
29SEP25 16.00 C 0.00 0.00 0.00 2.69 +0.08 25 0 43 0
29SEP25 16.50 C 0.00 0.00 0.00 2.24 +0.07 23 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.91 +0.06 24 0 1,173 0
29SEP25 17.50 C 0.00 0.00 0.00 1.61 +0.04 24 0 345 0
29SEP25 18.00 C 0.00 0.00 0.00 1.35 +0.03 24 0 2,078 0
29SEP25 18.50 C 0.00 0.00 0.00 1.13 +0.03 25 0 1,686 0
29SEP25 19.00 C 0.00 0.00 0.00 0.93 +0.02 25 0 1,521 0
29SEP25 19.50 C 0.00 0.00 0.00 0.77 +0.02 25 0 1,621 0
29SEP25 20.00 C 0.00 0.00 0.00 0.63 +0.01 25 0 2,998 0
29SEP25 21.00 C 0.00 0.00 0.00 0.41 0.00 25 0 1,867 0
29SEP25 22.00 C 0.00 0.00 0.00 0.28 0.00 25 0 590 0
29SEP25 23.00 C 0.00 0.00 0.00 0.18 0.00 26 0 293 0
29SEP25 24.00 C 0.00 0.00 0.00 0.11 0.00 25 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 -0.01 25 0 6 0
29SEP25 27.00 C 0.00 0.00 0.00 0.03 0.00 26 0 1,022 0
29SEP25 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 510 0
29SEP25 29.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 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 32 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 7.42 +0.11 0 0 14 0
30DEC25 11.50 C 0.00 0.00 0.00 6.93 +0.12 28 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.43 +0.11 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.94 +0.12 24 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.45 +0.12 24 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.97 +0.12 25 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.50 +0.12 25 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.04 +0.10 24 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.61 +0.10 24 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.11 +0.09 21 0 14 0
30DEC25 16.00 C 0.00 0.00 0.00 2.83 +0.08 24 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 2.42 +0.07 23 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 2.12 +0.06 23 0 377 0
30DEC25 17.50 C 0.00 0.00 0.00 1.85 +0.06 23 0 15 0
30DEC25 18.00 C 0.00 0.00 0.00 1.61 +0.05 24 0 419 0
30DEC25 18.50 C 0.00 0.00 0.00 1.39 +0.04 24 0 741 0
30DEC25 19.00 C 0.00 0.00 0.00 1.20 +0.04 24 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 1.03 +0.03 24 0 189 0
30DEC25 20.00 C 0.00 0.00 0.00 0.88 +0.03 24 0 203 0
30DEC25 21.00 C 0.00 0.00 0.00 0.64 +0.03 24 0 98 0
30DEC25 22.00 C 0.41 0.41 0.41 0.45 +0.01 24 8 107 0
30DEC25 23.00 C 0.00 0.00 0.00 0.32 0.00 24 0 85 0
30DEC25 24.00 C 0.00 0.00 0.00 0.23 +0.01 25 0 400 0
30DEC25 25.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 425 0
30DEC25 26.00 C 0.00 0.00 0.00 0.11 0.00 25 0 211 0
30DEC25 27.00 C 0.11 0.11 0.11 0.07 0.00 24 10 133 +10
30DEC25 28.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.02 0.00 25 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 6.93 +0.12 24 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.44 +0.12 25 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.95 +0.12 24 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.47 +0.12 24 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.00 +0.11 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.55 +0.10 24 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.13 +0.10 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.73 +0.09 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.37 +0.08 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.02 +0.07 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.63 +0.07 22 0 12 0
30MAR26 17.00 C 0.00 0.00 0.00 2.35 +0.06 23 0 91 0
30MAR26 17.50 C 0.00 0.00 0.00 2.09 +0.06 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.85 +0.04 23 0 102 0
30MAR26 18.50 C 0.00 0.00 0.00 1.63 +0.04 23 0 2 0
30MAR26 19.00 C 1.30 1.30 1.30 1.44 +0.04 23 60 60 +60
30MAR26 19.50 C 0.00 0.00 0.00 1.26 +0.03 23 0 1 0
30MAR26 20.00 C 0.96 0.96 0.96 1.11 +0.03 23 3 11 +3
30MAR26 21.00 C 0.00 0.00 0.00 0.84 +0.02 23 0 13 0
30MAR26 22.00 C 0.00 0.00 0.00 0.63 +0.02 23 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 0.47 +0.01 24 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.36 0.00 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.26 0.00 24 0 7 0
30MAR26 26.00 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
TOTAL CALL 3,013 122,671 +1,454
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 154 0 785 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 143 0 60 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 132 0 170 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 121 0 70 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 133 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 148 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 113 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 160 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 515 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 800 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,156 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,073 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,959 0
28MAR25 16.50 P 0.02 0.02 0.02 0.01 0.00 33 82 4,504 -82
28MAR25 17.00 P 0.02 0.02 0.02 0.01 -0.01 25 28 6,870 -28
28MAR25 17.50 P 0.06 0.08 0.06 0.05 -0.03 25 39 6,442 -32
28MAR25 18.00 P 0.19 0.21 0.17 0.16 -0.06 24 389 10,127 +169
28MAR25 18.50 P 0.41 0.47 0.41 0.38 -0.12 23 184 5,483 -121
28MAR25 19.00 P 0.00 0.00 0.00 0.76 -0.13 26 0 3,652 0
28MAR25 19.50 P 0.00 0.00 0.00 1.22 -0.10 31 0 442 0
28MAR25 20.00 P 0.00 0.00 0.00 1.68 -0.12 0 0 106 0
28MAR25 21.00 P 0.00 0.00 0.00 2.68 -0.12 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 3.68 -0.12 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 4.68 -0.12 0 0 30 0
28MAR25 24.00 P 0.00 0.00 0.00 5.68 -0.12 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.68 -0.12 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.68 -0.12 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.68 -0.12 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.68 -0.12 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.68 -0.12 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.68 -0.12 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.68 -0.12 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 13.68 -0.12 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 14.68 -0.12 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 15.68 -0.12 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 16.68 -0.12 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 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 0 965 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 412 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 263 0
29APR25 16.00 P 0.03 0.03 0.03 0.02 -0.01 23 200 743 -200
29APR25 16.50 P 0.05 0.05 0.05 0.05 -0.01 22 1 2,433 0
29APR25 17.00 P 0.10 0.10 0.10 0.11 -0.03 22 42 2,529 -22
29APR25 17.50 P 0.21 0.22 0.19 0.21 -0.06 22 135 3,224 +55
29APR25 18.00 P 0.39 0.41 0.38 0.40 -0.05 23 152 3,248 +142
29APR25 18.50 P 0.63 0.63 0.63 0.65 -0.06 23 4 825 +4
29APR25 19.00 P 0.97 0.97 0.97 0.96 -0.10 24 25 872 +25
29APR25 19.50 P 0.00 0.00 0.00 1.34 -0.11 24 0 395 0
29APR25 20.00 P 0.00 0.00 0.00 1.78 -0.09 26 0 200 0
29APR25 21.00 P 0.00 0.00 0.00 2.68 -0.12 0 0 13 0
29APR25 22.00 P 0.00 0.00 0.00 3.68 -0.12 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.68 -0.12 0 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.68 -0.12 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.68 -0.12 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.68 -0.12 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 8.68 -0.12 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 9.68 -0.12 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 10.68 -0.12 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 11.68 -0.12 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 12.68 -0.12 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 13.68 -0.12 0 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.01 0.00 28 0 35 0
29MAY25 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 345 0
29MAY25 15.00 P 0.02 0.02 0.02 0.02 0.00 24 100 390 +100
29MAY25 15.50 P 0.00 0.00 0.00 0.03 -0.02 22 0 220 0
29MAY25 16.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 889 0
29MAY25 16.50 P 0.00 0.00 0.00 0.14 -0.03 24 0 2,140 0
29MAY25 17.00 P 0.23 0.23 0.21 0.24 -0.04 24 147 1,969 +85
29MAY25 17.50 P 0.36 0.36 0.35 0.37 -0.06 23 200 1,659 +200
29MAY25 18.00 P 0.56 0.58 0.56 0.56 -0.07 23 20 1,182 -6
29MAY25 18.50 P 0.00 0.00 0.00 0.84 -0.05 24 0 1,097 0
29MAY25 19.00 P 1.13 1.13 1.13 1.11 -0.10 24 80 275 +80
29MAY25 19.50 P 0.00 0.00 0.00 1.50 -0.07 25 0 24 0
29MAY25 20.00 P 0.00 0.00 0.00 1.84 -0.11 24 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 2.71 -0.12 24 0 6 0
29MAY25 22.00 P 0.00 0.00 0.00 3.68 -0.12 0 0 1 0
29MAY25 23.00 P 0.00 0.00 0.00 4.68 -0.12 0 0 1 0
29MAY25 24.00 P 0.00 0.00 0.00 5.68 -0.12 0 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.68 -0.12 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 7.68 -0.12 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 8.68 -0.12 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 9.68 -0.12 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 10.68 -0.12 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 11.68 -0.12 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 330 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 352 0
27JUN25 14.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1,111 0
27JUN25 14.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 920 0
27JUN25 15.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 739 0
27JUN25 15.50 P 0.00 0.00 0.00 0.13 -0.04 23 0 1,971 0
27JUN25 16.00 P 0.00 0.00 0.00 0.22 -0.05 23 0 2,653 0
27JUN25 16.50 P 0.33 0.33 0.33 0.34 -0.06 23 22 3,521 +22
27JUN25 17.00 P 0.52 0.52 0.50 0.50 -0.08 23 63 5,307 +61
27JUN25 17.50 P 0.73 0.73 0.71 0.72 -0.07 23 30 5,791 +30
27JUN25 18.00 P 0.96 0.97 0.96 0.97 -0.08 23 54 2,778 0
27JUN25 18.50 P 1.30 1.30 1.29 1.27 -0.08 23 29 2,975 +11
27JUN25 19.00 P 1.61 1.61 1.61 1.61 -0.07 23 13 3,151 +13
27JUN25 19.50 P 0.00 0.00 0.00 1.99 -0.07 24 0 1,017 0
27JUN25 20.00 P 0.00 0.00 0.00 2.39 -0.12 24 0 867 0
27JUN25 21.00 P 0.00 0.00 0.00 3.26 -0.12 24 0 833 0
27JUN25 22.00 P 0.00 0.00 0.00 4.19 -0.12 24 0 339 0
27JUN25 23.00 P 0.00 0.00 0.00 5.15 -0.12 23 0 528 0
27JUN25 24.00 P 0.00 0.00 0.00 6.13 -0.12 23 0 10 0
27JUN25 25.00 P 0.00 0.00 0.00 7.12 -0.11 26 0 51 0
27JUN25 26.00 P 0.00 0.00 0.00 8.10 -0.12 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.09 -0.12 0 0 200 0
27JUN25 28.00 P 0.00 0.00 0.00 10.08 -0.12 0 0 101 0
27JUN25 29.00 P 0.00 0.00 0.00 11.07 -0.12 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 12.07 -0.11 37 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 13.06 -0.11 38 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 14.05 -0.11 40 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 15.04 -0.11 41 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 16.03 -0.11 43 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 17.02 -0.11 44 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 306 0
29SEP25 12.50 P 0.00 0.00 0.00 0.03 0.00 26 0 62 0
29SEP25 13.00 P 0.00 0.00 0.00 0.05 0.00 26 0 53 0
29SEP25 13.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 201 0
29SEP25 14.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 1,572 0
29SEP25 14.50 P 0.00 0.00 0.00 0.18 -0.03 25 0 1,894 0
29SEP25 15.00 P 0.00 0.00 0.00 0.26 -0.04 25 0 1,448 0
29SEP25 15.50 P 0.00 0.00 0.00 0.38 -0.03 25 0 2,123 0
29SEP25 16.00 P 0.52 0.52 0.52 0.52 -0.03 25 3 1,597 +3
29SEP25 16.50 P 0.00 0.00 0.00 0.69 -0.05 26 0 843 0
29SEP25 17.00 P 0.93 0.95 0.93 0.89 -0.08 26 305 1,701 0
29SEP25 17.50 P 1.16 1.16 1.16 1.13 -0.08 26 2 1,797 +2
29SEP25 18.00 P 1.47 1.47 1.43 1.39 -0.09 26 12 3,954 +8
29SEP25 18.50 P 0.00 0.00 0.00 1.68 -0.11 26 0 3,163 0
29SEP25 19.00 P 0.00 0.00 0.00 2.01 -0.10 26 0 2,333 0
29SEP25 19.50 P 0.00 0.00 0.00 2.36 -0.11 27 0 5,018 0
29SEP25 20.00 P 0.00 0.00 0.00 2.66 -0.11 25 0 1,061 0
29SEP25 21.00 P 0.00 0.00 0.00 3.46 -0.11 25 0 1,212 0
29SEP25 22.00 P 0.00 0.00 0.00 4.32 -0.12 25 0 33 0
29SEP25 23.00 P 0.00 0.00 0.00 5.23 -0.12 25 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 6.18 -0.12 26 0 60 0
29SEP25 25.00 P 0.00 0.00 0.00 7.14 -0.12 25 0 30 0
29SEP25 26.00 P 0.00 0.00 0.00 8.12 -0.12 26 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.10 -0.12 25 0 120 0
29SEP25 28.00 P 0.00 0.00 0.00 10.09 -0.12 27 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 11.08 -0.12 28 0 120 0
29SEP25 30.00 P 0.00 0.00 0.00 12.07 -0.11 30 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 13.06 -0.11 31 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 14.05 -0.11 32 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 15.04 -0.12 33 0 260 0
29SEP25 34.00 P 0.00 0.00 0.00 16.03 -0.12 34 0 182 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.04 0.00 25 0 150 0
30DEC25 12.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 30 0
30DEC25 13.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 300 0
30DEC25 13.50 P 0.00 0.00 0.00 0.13 -0.02 24 0 179 0
30DEC25 14.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 683 0
30DEC25 14.50 P 0.00 0.00 0.00 0.28 -0.02 24 0 155 0
30DEC25 15.00 P 0.00 0.00 0.00 0.37 -0.03 24 0 592 0
30DEC25 15.50 P 0.00 0.00 0.00 0.52 -0.01 25 0 139 0
30DEC25 16.00 P 0.68 0.68 0.68 0.67 -0.03 25 10 913 +10
30DEC25 16.50 P 0.90 0.90 0.90 0.86 -0.04 25 4 549 0
30DEC25 17.00 P 1.11 1.11 1.11 1.06 -0.06 25 10 445 +10
30DEC25 17.50 P 0.00 0.00 0.00 1.29 -0.07 25 0 166 0
30DEC25 18.00 P 1.63 1.65 1.60 1.56 -0.07 25 25 542 +25
30DEC25 18.50 P 0.00 0.00 0.00 1.84 -0.08 25 0 4,104 0
30DEC25 19.00 P 2.25 2.25 2.25 2.16 -0.09 25 1 11,948 +1
30DEC25 19.50 P 2.59 2.59 2.59 2.50 -0.09 26 1 6,617 +1
30DEC25 20.00 P 0.00 0.00 0.00 2.78 -0.09 24 0 1,007 0
30DEC25 21.00 P 0.00 0.00 0.00 3.55 -0.10 24 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 4.39 -0.10 25 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 5.28 -0.11 25 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.20 -0.12 24 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.15 -0.12 24 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.12 -0.12 24 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.10 -0.12 24 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.09 -0.12 26 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.08 -0.12 27 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.07 -0.11 29 0 30 0
30DEC25 31.00 P 0.00 0.00 0.00 13.06 -0.11 30 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 14.05 -0.11 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 0.00 24 0 68 0
30MAR26 12.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 109 0
30MAR26 13.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.20 -0.01 24 0 73 0
30MAR26 14.00 P 0.27 0.27 0.27 0.27 -0.01 24 3 38 +3
30MAR26 14.50 P 0.00 0.00 0.00 0.36 -0.03 24 0 210 0
30MAR26 15.00 P 0.00 0.00 0.00 0.48 -0.01 24 0 204 0
30MAR26 15.50 P 0.00 0.00 0.00 0.62 -0.02 24 0 532 0
30MAR26 16.00 P 0.00 0.00 0.00 0.77 -0.04 24 0 542 0
30MAR26 16.50 P 0.00 0.00 0.00 0.96 -0.06 24 0 40 0
30MAR26 17.00 P 0.00 0.00 0.00 1.17 -0.06 24 0 58 0
30MAR26 17.50 P 1.51 1.51 1.51 1.40 -0.07 24 60 62 +60
30MAR26 18.00 P 0.00 0.00 0.00 1.67 -0.07 24 0 21 0
30MAR26 18.50 P 0.00 0.00 0.00 1.95 -0.08 25 0 14 0
30MAR26 19.00 P 0.00 0.00 0.00 2.26 -0.09 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.59 -0.10 25 0 50 0
30MAR26 20.00 P 0.00 0.00 0.00 2.87 -0.09 24 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 3.62 -0.10 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.43 -0.11 24 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.31 -0.11 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.22 -0.12 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.16 -0.12 23 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.13 -0.12 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.10 -0.12 23 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.09 -0.12 25 0 0 0
TOTAL PUT 2,475 170,833 +629
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$ 0.53
28MAR25 0.05 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
28MAR25 0.10 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
28MAR25 0.15 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.28 -0.02 0 0 3 0
28MAR25 0.30 C 0.00 0.00 0.00 0.24 -0.01 280 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.19 -0.01 218 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.14 -0.01 163 0 21 0
28MAR25 0.45 C 0.00 0.00 0.00 0.08 -0.02 0 0 49 0
28MAR25 0.50 C 0.00 0.00 0.00 0.05 -0.02 95 0 255 0
28MAR25 0.55 C 0.00 0.00 0.00 0.03 -0.01 109 0 239 0
28MAR25 0.60 C 0.00 0.00 0.00 0.02 0.00 125 0 739 0
28MAR25 0.65 C 0.00 0.00 0.00 0.01 0.00 123 0 59 0
28MAR25 0.70 C 0.00 0.00 0.00 0.01 0.00 150 0 110 0
28MAR25 0.75 C 0.00 0.00 0.00 0.01 0.00 173 0 117 0
28MAR25 0.80 C 0.00 0.00 0.00 0.01 0.00 194 0 61 0
28MAR25 0.85 C 0.00 0.00 0.00 0.01 0.00 213 0 4 0
28MAR25 0.90 C 0.00 0.00 0.00 0.01 0.00 231 0 20 0
28MAR25 0.95 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.01 0.00 262 0 256 0
28MAR25 1.05 C 0.00 0.00 0.00 0.01 0.00 276 0 2 0
28MAR25 1.10 C 0.00 0.00 0.00 0.01 0.00 289 0 150 0
29APR25 0.05 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
29APR25 0.10 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29APR25 0.15 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
29APR25 0.20 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
29APR25 0.25 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
29APR25 0.30 C 0.00 0.00 0.00 0.24 -0.02 133 0 0 0
29APR25 0.35 C 0.00 0.00 0.00 0.19 -0.02 103 0 0 0
29APR25 0.40 C 0.00 0.00 0.00 0.15 -0.02 102 0 57 0
29APR25 0.45 C 0.00 0.00 0.00 0.11 -0.02 91 0 49 0
29APR25 0.50 C 0.00 0.00 0.00 0.10 -0.01 120 0 255 0
29APR25 0.55 C 0.00 0.00 0.00 0.07 -0.01 108 0 105 0
29APR25 0.60 C 0.00 0.00 0.00 0.05 -0.02 104 0 299 0
29APR25 0.65 C 0.00 0.00 0.00 0.04 -0.01 109 0 1 0
29APR25 0.70 C 0.00 0.00 0.00 0.03 -0.01 109 0 215 0
29APR25 0.75 C 0.00 0.00 0.00 0.02 -0.01 105 0 10 0
29APR25 0.80 C 0.00 0.00 0.00 0.01 -0.01 94 0 0 0
29APR25 0.85 C 0.00 0.00 0.00 0.01 0.00 103 0 11 0
29APR25 0.90 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.01 0.00 127 0 20 0
29MAY25 0.05 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
29MAY25 0.10 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29MAY25 0.15 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
29MAY25 0.20 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
29MAY25 0.25 C 0.00 0.00 0.00 0.29 -0.01 126 0 0 0
29MAY25 0.30 C 0.00 0.00 0.00 0.24 -0.02 99 0 1 0
29MAY25 0.35 C 0.00 0.00 0.00 0.20 -0.01 100 0 0 0
29MAY25 0.40 C 0.00 0.00 0.00 0.16 -0.01 93 0 10 0
29MAY25 0.45 C 0.00 0.00 0.00 0.13 -0.02 95 0 1 0
29MAY25 0.50 C 0.11 0.11 0.11 0.11 -0.01 102 2 2 +2
29MAY25 0.55 C 0.00 0.00 0.00 0.09 0.00 103 0 14 0
29MAY25 0.60 C 0.00 0.00 0.00 0.08 0.00 111 0 21 0
29MAY25 0.65 C 0.00 0.00 0.00 0.05 -0.02 93 0 4 0
29MAY25 0.70 C 0.00 0.00 0.00 0.04 -0.02 95 0 100 0
29MAY25 0.75 C 0.00 0.00 0.00 0.03 -0.02 93 0 0 0
29MAY25 0.80 C 0.00 0.00 0.00 0.02 -0.02 88 0 70 0
29MAY25 0.85 C 0.00 0.00 0.00 0.01 -0.02 78 0 2 0
29MAY25 0.90 C 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
29MAY25 0.95 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29MAY25 1.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
27JUN25 0.05 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
27JUN25 0.10 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
27JUN25 0.15 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 0.29 -0.02 104 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.25 -0.02 106 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.20 -0.02 83 0 50 0
27JUN25 0.40 C 0.00 0.00 0.00 0.18 -0.01 103 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.14 -0.02 90 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.12 -0.02 95 0 14 0
27JUN25 0.55 C 0.00 0.00 0.00 0.10 -0.01 95 0 88 0
27JUN25 0.60 C 0.00 0.00 0.00 0.08 -0.02 93 0 16 0
27JUN25 0.65 C 0.00 0.00 0.00 0.07 -0.02 97 0 6 0
27JUN25 0.70 C 0.00 0.00 0.00 0.06 -0.01 98 0 12 0
27JUN25 0.75 C 0.00 0.00 0.00 0.05 -0.01 98 0 10 0
27JUN25 0.80 C 0.00 0.00 0.00 0.04 -0.01 97 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.03 -0.01 93 0 70 0
27JUN25 0.90 C 0.00 0.00 0.00 0.02 -0.01 87 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 0.01 0.00 81 0 34 0
29SEP25 0.05 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
29SEP25 0.10 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29SEP25 0.15 C 0.00 0.00 0.00 0.39 -0.02 118 0 0 0
29SEP25 0.20 C 0.00 0.00 0.00 0.34 -0.02 89 0 0 0
29SEP25 0.25 C 0.00 0.00 0.00 0.30 -0.02 92 0 0 0
29SEP25 0.30 C 0.00 0.00 0.00 0.27 -0.02 101 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.24 -0.02 101 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.21 -0.02 98 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.19 -0.02 102 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.17 -0.02 102 0 1 0
29SEP25 0.55 C 0.00 0.00 0.00 0.15 -0.02 101 0 0 0
29SEP25 0.60 C 0.15 0.15 0.13 0.14 -0.01 105 10 42 +10
29SEP25 0.65 C 0.00 0.00 0.00 0.12 -0.01 101 0 4 0
29SEP25 0.70 C 0.00 0.00 0.00 0.11 -0.01 102 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 0.10 -0.01 103 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.09 -0.01 103 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 0.08 -0.01 102 0 10 0
29SEP25 0.90 C 0.00 0.00 0.00 0.07 -0.01 100 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.06 -0.01 98 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.05 -0.01 95 0 15 0
30DEC25 0.05 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.39 -0.02 92 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.35 -0.02 93 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.32 -0.02 101 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.28 -0.02 91 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.26 -0.02 98 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.23 -0.02 94 0 110 0
30DEC25 0.45 C 0.00 0.00 0.00 0.21 -0.02 95 0 20 0
30DEC25 0.50 C 0.00 0.00 0.00 0.19 -0.02 95 0 15 0
30DEC25 0.55 C 0.00 0.00 0.00 0.17 -0.02 93 0 11 0
30DEC25 0.60 C 0.00 0.00 0.00 0.16 -0.02 96 0 15 0
30DEC25 0.65 C 0.00 0.00 0.00 0.15 -0.01 98 0 10 0
30DEC25 0.70 C 0.00 0.00 0.00 0.13 -0.01 94 0 10 0
30DEC25 0.75 C 0.10 0.10 0.10 0.12 -0.01 94 1 1 0
30DEC25 0.80 C 0.00 0.00 0.00 0.11 -0.01 94 0 4 0
30DEC25 0.85 C 0.00 0.00 0.00 0.10 -0.01 94 0 1 0
30DEC25 0.90 C 0.00 0.00 0.00 0.09 -0.01 93 0 10 0
30DEC25 0.95 C 0.00 0.00 0.00 0.08 -0.01 91 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.07 -0.01 89 0 32 0
30MAR26 0.05 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.44 -0.02 109 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.40 -0.02 104 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.36 -0.02 95 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.33 -0.02 97 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.30 -0.02 96 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.27 -0.02 92 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.25 -0.02 94 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.23 -0.02 94 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.21 -0.02 93 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.20 -0.02 96 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.18 -0.02 93 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.17 -0.02 95 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.16 -0.02 95 0 6 0
30MAR26 0.75 C 0.00 0.00 0.00 0.15 -0.01 96 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.14 -0.01 96 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.13 -0.01 95 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.12 -0.01 94 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.11 -0.01 93 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.10 - 91 0 0 -
TOTAL CALL 13 3,949 +12
28MAR25 0.05 P 0.00 0.00 0.00 0.01 0.001,084 0 0 0
28MAR25 0.10 P 0.00 0.00 0.00 0.01 0.00 741 0 0 0
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 564 0 0 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 445 0 51 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 356 0 34 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 284 0 50 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 221 0 62 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 0.00 166 0 203 0
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 115 0 318 0
28MAR25 0.50 P 0.03 0.03 0.03 0.02 -0.01 97 4 185 -4
28MAR25 0.55 P 0.00 0.00 0.00 0.05 0.00 111 0 40 0
28MAR25 0.60 P 0.00 0.00 0.00 0.09 +0.01 127 0 126 0
28MAR25 0.65 P 0.00 0.00 0.00 0.13 +0.01 125 0 3 0
28MAR25 0.70 P 0.00 0.00 0.00 0.18 +0.02 152 0 60 0
28MAR25 0.75 P 0.00 0.00 0.00 0.23 +0.02 177 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.27 +0.01 0 0 60 0
28MAR25 0.85 P 0.00 0.00 0.00 0.32 +0.02 0 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
28MAR25 0.95 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
28MAR25 1.00 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
28MAR25 1.05 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
28MAR25 1.10 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
29APR25 0.05 P 0.00 0.00 0.00 0.01 0.00 530 0 0 0
29APR25 0.10 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
29APR25 0.15 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29APR25 0.20 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29APR25 0.25 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29APR25 0.30 P 0.00 0.00 0.00 0.01 0.00 139 0 20 0
29APR25 0.35 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29APR25 0.40 P 0.00 0.00 0.00 0.02 0.00 106 0 78 0
29APR25 0.45 P 0.00 0.00 0.00 0.04 0.00 112 0 343 0
29APR25 0.50 P 0.00 0.00 0.00 0.06 0.00 108 0 22 0
29APR25 0.55 P 0.00 0.00 0.00 0.09 0.00 111 0 19 0
29APR25 0.60 P 0.00 0.00 0.00 0.12 0.00 107 0 10 0
29APR25 0.65 P 0.00 0.00 0.00 0.16 0.00 112 0 0 0
29APR25 0.70 P 0.00 0.00 0.00 0.20 +0.01 113 0 45 0
29APR25 0.75 P 0.00 0.00 0.00 0.25 +0.01 127 0 0 0
29APR25 0.80 P 0.00 0.00 0.00 0.29 +0.01 122 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.33 +0.01 110 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.38 +0.02 119 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
29APR25 1.00 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29MAY25 0.05 P 0.00 0.00 0.00 0.01 0.00 405 0 0 0
29MAY25 0.10 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29MAY25 0.15 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29MAY25 0.20 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29MAY25 0.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29MAY25 0.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29MAY25 0.35 P 0.00 0.00 0.00 0.02 +0.01 105 0 15 0
29MAY25 0.40 P 0.00 0.00 0.00 0.03 0.00 97 0 51 0
29MAY25 0.45 P 0.00 0.00 0.00 0.05 0.00 99 0 14 0
29MAY25 0.50 P 0.00 0.00 0.00 0.07 0.00 94 0 6 0
29MAY25 0.55 P 0.00 0.00 0.00 0.11 +0.01 107 0 0 0
29MAY25 0.60 P 0.00 0.00 0.00 0.14 +0.01 104 0 0 0
29MAY25 0.65 P 0.00 0.00 0.00 0.18 +0.02 109 0 20 0
29MAY25 0.70 P 0.00 0.00 0.00 0.22 +0.02 111 0 0 0
29MAY25 0.75 P 0.00 0.00 0.00 0.26 +0.02 111 0 0 0
29MAY25 0.80 P 0.00 0.00 0.00 0.30 +0.01 108 0 0 0
29MAY25 0.85 P 0.00 0.00 0.00 0.34 +0.01 103 0 0 0
29MAY25 0.90 P 0.00 0.00 0.00 0.38 +0.01 94 0 0 0
29MAY25 0.95 P 0.00 0.00 0.00 0.43 +0.02 100 0 0 0
29MAY25 1.00 P 0.00 0.00 0.00 0.48 - 106 0 0 -
27JUN25 0.05 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
27JUN25 0.10 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27JUN25 0.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27JUN25 0.30 P 0.00 0.00 0.00 0.01 0.00 90 0 18 0
27JUN25 0.35 P 0.00 0.00 0.00 0.03 0.00 105 0 0 0
27JUN25 0.40 P 0.00 0.00 0.00 0.04 0.00 96 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.06 0.00 95 0 4 0
27JUN25 0.50 P 0.00 0.00 0.00 0.09 0.00 99 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.12 0.00 100 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.15 0.00 98 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.19 +0.01 102 0 0 0
27JUN25 0.70 P 0.00 0.00 0.00 0.23 +0.01 104 0 4 0
27JUN25 0.75 P 0.00 0.00 0.00 0.27 +0.01 105 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.31 +0.01 103 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.36 +0.01 111 0 0 0
27JUN25 0.90 P 0.00 0.00 0.00 0.39 +0.01 95 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.44 +0.02 101 0 0 0
27JUN25 1.00 P 0.00 0.00 0.00 0.48 +0.01 92 0 0 0
29SEP25 0.05 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP25 0.10 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP25 0.15 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP25 0.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP25 0.25 P 0.00 0.00 0.00 0.02 0.00 102 0 0 0
29SEP25 0.30 P 0.00 0.00 0.00 0.03 0.00 96 0 5 0
29SEP25 0.35 P 0.00 0.00 0.00 0.05 0.00 98 0 4 0
29SEP25 0.40 P 0.00 0.00 0.00 0.07 0.00 97 0 29 0
29SEP25 0.45 P 0.00 0.00 0.00 0.10 0.00 101 0 17 0
29SEP25 0.50 P 0.00 0.00 0.00 0.13 0.00 101 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.16 0.00 101 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.20 +0.01 105 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.23 0.00 102 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.27 0.00 104 0 0 0
29SEP25 0.75 P 0.00 0.00 0.00 0.31 0.00 104 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.35 0.00 105 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.39 +0.01 104 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.43 +0.01 103 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.47 +0.01 101 0 0 0
29SEP25 1.00 P 0.00 0.00 0.00 0.51 +0.01 98 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.02 0.00 104 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.03 0.00 98 0 0 0
30DEC25 0.30 P 0.00 0.00 0.00 0.04 -0.01 90 0 24 0
30DEC25 0.35 P 0.00 0.00 0.00 0.06 0.00 90 0 0 0
30DEC25 0.40 P 0.00 0.00 0.00 0.09 0.00 95 0 83 0
30DEC25 0.45 P 0.00 0.00 0.00 0.12 0.00 97 0 8 0
30DEC25 0.50 P 0.00 0.00 0.00 0.15 0.00 97 0 25 0
30DEC25 0.55 P 0.00 0.00 0.00 0.18 0.00 96 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.22 0.00 99 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.26 +0.01 102 0 0 0
30DEC25 0.70 P 0.00 0.00 0.00 0.30 +0.01 103 0 0 0
30DEC25 0.75 P 0.00 0.00 0.00 0.33 0.00 99 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.38 +0.01 105 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.42 +0.01 104 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.45 0.00 99 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.49 +0.01 97 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.53 +0.01 95 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.02 0.00 92 0 0 0
30MAR26 0.25 P 0.00 0.00 0.00 0.04 0.00 97 0 20 0
30MAR26 0.30 P 0.00 0.00 0.00 0.06 0.00 97 0 0 0
30MAR26 0.35 P 0.00 0.00 0.00 0.08 0.00 94 0 0 0
30MAR26 0.40 P 0.00 0.00 0.00 0.10 0.00 90 0 0 0
30MAR26 0.45 P 0.13 0.13 0.13 0.13 0.00 92 2 2 +2
30MAR26 0.50 P 0.00 0.00 0.00 0.17 0.00 97 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.20 0.00 95 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.24 0.00 98 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.27 0.00 95 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.31 0.00 97 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.36 +0.01 102 0 0 0
30MAR26 0.80 P 0.00 0.00 0.00 0.40 +0.01 103 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.44 +0.01 102 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.48 +0.01 102 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.52 0.00 101 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.55 - 95 0 0 -
TOTAL PUT 6 2,088 -2
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$ 14.90
28MAR25 8.00 C 0.00 0.00 0.00 6.95 +0.12 199 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 6.70 +0.12 190 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 6.45 +0.12 182 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 6.20 -0.06 173 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 5.95 +0.12 165 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 5.70 +0.12 157 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 5.45 -0.04 149 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 5.20 +0.12 141 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 4.95 +0.12 134 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 4.46 +0.13 125 0 15 0
28MAR25 11.00 C 0.00 0.00 0.00 3.96 +0.12 111 0 25 0
28MAR25 11.50 C 0.00 0.00 0.00 3.46 +0.13 97 0 60 0
28MAR25 12.00 C 0.00 0.00 0.00 2.98 +0.14 91 0 78 0
28MAR25 12.50 C 0.00 0.00 0.00 2.47 +0.13 74 0 468 0
28MAR25 13.00 C 0.00 0.00 0.00 1.93 +0.07 46 0 524 0
28MAR25 13.50 C 0.00 0.00 0.00 1.46 +0.04 45 0 534 0
28MAR25 14.00 C 1.03 1.03 1.03 1.03 +0.03 44 5 1,354 0
28MAR25 14.50 C 0.67 0.67 0.67 0.69 +0.01 46 35 1,967 -20
28MAR25 15.00 C 0.41 0.44 0.39 0.39 -0.02 43 133 2,070 -82
28MAR25 15.50 C 0.23 0.23 0.23 0.22 -0.01 45 3 1,411 0
28MAR25 16.00 C 0.14 0.14 0.12 0.11 -0.01 45 164 1,643 +52
28MAR25 16.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 1,191 0
28MAR25 17.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 1,227 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,022 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,052 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 215 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 336 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 155 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 108 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 112 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 57 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 31 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 136 0 74 0
29APR25 8.75 C 0.00 0.00 0.00 6.25 -0.01 91 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 5.95 +0.08 64 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 5.74 +0.12 79 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 5.49 0.00 75 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 5.26 +0.14 76 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 5.00 +0.13 70 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 4.46 +0.07 48 0 5 0
29APR25 11.00 C 0.00 0.00 0.00 4.06 +0.16 65 0 16 0
29APR25 11.50 C 0.00 0.00 0.00 3.56 +0.06 58 0 14 0
29APR25 12.00 C 0.00 0.00 0.00 2.98 +0.03 36 0 820 0
29APR25 12.50 C 0.00 0.00 0.00 2.50 -0.06 34 0 1,184 0
29APR25 13.00 C 0.00 0.00 0.00 2.17 +0.09 45 0 2,080 0
29APR25 13.50 C 0.00 0.00 0.00 1.73 +0.04 41 0 218 0
29APR25 14.00 C 0.00 0.00 0.00 1.37 +0.02 40 0 227 0
29APR25 14.50 C 0.00 0.00 0.00 1.07 +0.01 41 0 239 0
29APR25 15.00 C 0.80 0.81 0.80 0.81 0.00 40 15 341 +15
29APR25 15.50 C 0.59 0.60 0.59 0.61 0.00 41 12 291 0
29APR25 16.00 C 0.47 0.47 0.47 0.44 -0.01 41 1 165 0
29APR25 16.50 C 0.00 0.00 0.00 0.31 -0.01 40 0 75 0
29APR25 17.00 C 0.23 0.24 0.23 0.22 -0.01 41 20 3,079 +8
29APR25 17.50 C 0.15 0.15 0.15 0.15 0.00 41 100 382 +100
29APR25 18.00 C 0.10 0.10 0.10 0.10 -0.01 41 100 1,087 +100
29APR25 18.50 C 0.07 0.07 0.07 0.06 -0.01 40 100 841 +100
29APR25 19.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 920 0
29APR25 19.50 C 0.00 0.00 0.00 0.03 0.00 42 0 509 0
29APR25 20.00 C 0.00 0.00 0.00 0.02 0.00 42 0 90 0
29MAY25 8.75 C 0.00 0.00 0.00 6.29 -0.01 72 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 6.04 +0.13 69 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 5.78 +0.12 63 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 5.55 +0.06 63 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 5.29 +0.12 58 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 5.03 +0.10 53 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 4.60 +0.16 57 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 4.12 +0.15 53 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 3.66 +0.14 50 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 3.21 +0.14 48 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 2.78 +0.13 46 0 160 0
29MAY25 13.00 C 0.00 0.00 0.00 2.37 +0.10 44 0 81 0
29MAY25 13.50 C 0.00 0.00 0.00 1.99 +0.10 42 0 33 0
29MAY25 14.00 C 0.00 0.00 0.00 1.60 +0.02 39 0 15 0
29MAY25 14.50 C 1.31 1.35 1.31 1.30 0.00 39 22 311 0
29MAY25 15.00 C 0.00 0.00 0.00 1.07 -0.02 40 0 324 0
29MAY25 15.50 C 0.84 0.86 0.84 0.85 +0.01 40 30 190 -6
29MAY25 16.00 C 0.00 0.00 0.00 0.68 0.00 40 0 1,685 0
29MAY25 16.50 C 0.00 0.00 0.00 0.53 0.00 40 0 183 0
29MAY25 17.00 C 0.00 0.00 0.00 0.41 0.00 40 0 4,311 0
29MAY25 17.50 C 0.00 0.00 0.00 0.32 0.00 40 0 194 0
29MAY25 18.00 C 0.00 0.00 0.00 0.24 -0.01 40 0 211 0
29MAY25 18.50 C 0.18 0.18 0.18 0.18 0.00 40 100 820 +62
29MAY25 19.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 550 0
29MAY25 19.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 535 0
29MAY25 20.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 100 0
27JUN25 8.00 C 0.00 0.00 0.00 7.08 +0.03 78 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 6.71 +0.04 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 6.48 +0.05 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 6.29 -0.01 59 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 6.14 +0.20 71 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 5.87 +0.17 66 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 5.55 +0.06 51 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 5.29 -0.06 46 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 5.03 -0.02 40 0 1 0
27JUN25 10.50 C 0.00 0.00 0.00 4.69 +0.07 56 0 60 0
27JUN25 11.00 C 0.00 0.00 0.00 4.22 +0.08 53 0 40 0
27JUN25 11.50 C 0.00 0.00 0.00 3.75 +0.15 49 0 45 0
27JUN25 12.00 C 0.00 0.00 0.00 3.32 +0.06 47 0 149 0
27JUN25 12.50 C 0.00 0.00 0.00 2.87 +0.02 43 0 116 0
27JUN25 13.00 C 0.00 0.00 0.00 2.38 +0.06 37 0 506 0
27JUN25 13.50 C 0.00 0.00 0.00 2.10 +0.03 40 0 435 0
27JUN25 14.00 C 1.78 1.78 1.78 1.78 +0.03 40 7 602 +7
27JUN25 14.50 C 0.00 0.00 0.00 1.49 +0.01 40 0 78 0
27JUN25 15.00 C 0.00 0.00 0.00 1.27 +0.01 41 0 655 0
27JUN25 15.50 C 0.00 0.00 0.00 1.06 0.00 41 0 78 0
27JUN25 16.00 C 0.00 0.00 0.00 0.89 +0.01 41 0 170 0
27JUN25 16.50 C 0.00 0.00 0.00 0.73 +0.01 41 0 275 0
27JUN25 17.00 C 0.00 0.00 0.00 0.59 0.00 41 0 1,606 0
27JUN25 17.50 C 0.00 0.00 0.00 0.47 0.00 41 0 1,422 0
27JUN25 18.00 C 0.00 0.00 0.00 0.38 0.00 41 0 125 0
27JUN25 18.50 C 0.00 0.00 0.00 0.30 -0.01 41 0 161 0
27JUN25 19.00 C 0.00 0.00 0.00 0.24 0.00 41 0 149 0
27JUN25 19.50 C 0.00 0.00 0.00 0.19 0.00 41 0 89 0
27JUN25 20.00 C 0.00 0.00 0.00 0.15 0.00 41 0 123 0
27JUN25 21.00 C 0.00 0.00 0.00 0.09 0.00 41 0 54 0
27JUN25 22.00 C 0.00 0.00 0.00 0.06 0.00 42 0 26 0
27JUN25 23.00 C 0.00 0.00 0.00 0.04 0.00 42 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 40 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 7.08 +0.03 63 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 6.72 +0.05 0 0 0 0
29SEP25 8.50 C 6.52 6.52 6.52 6.49 +0.06 0 1 1 +1
29SEP25 8.75 C 0.00 0.00 0.00 6.29 -0.01 49 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 6.14 +0.20 58 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 5.87 +0.17 53 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 5.55 +0.06 43 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 5.29 -0.06 39 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 5.03 -0.02 35 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 4.69 +0.07 45 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 4.22 +0.08 42 0 10 0
29SEP25 11.50 C 0.00 0.00 0.00 3.75 +0.06 39 0 268 0
29SEP25 12.00 C 0.00 0.00 0.00 3.43 +0.13 42 0 17 0
29SEP25 12.50 C 0.00 0.00 0.00 3.00 -0.12 39 0 511 0
29SEP25 13.00 C 0.00 0.00 0.00 2.71 +0.05 40 0 537 0
29SEP25 13.50 C 0.00 0.00 0.00 2.47 +0.10 42 0 37 0
29SEP25 14.00 C 0.00 0.00 0.00 2.20 +0.08 42 0 48 0
29SEP25 14.50 C 0.00 0.00 0.00 1.95 +0.07 42 0 500 0
29SEP25 15.00 C 0.00 0.00 0.00 1.68 +0.01 41 0 1 0
29SEP25 15.50 C 0.00 0.00 0.00 1.52 +0.05 42 0 15 0
29SEP25 16.00 C 0.00 0.00 0.00 1.35 +0.04 42 0 32 0
29SEP25 16.50 C 0.00 0.00 0.00 1.18 +0.03 42 0 46 0
29SEP25 17.00 C 0.00 0.00 0.00 1.01 -0.01 41 0 34 0
29SEP25 17.50 C 0.00 0.00 0.00 0.89 0.00 42 0 3 0
29SEP25 18.00 C 0.00 0.00 0.00 0.80 +0.01 42 0 15 0
29SEP25 18.50 C 0.00 0.00 0.00 0.70 +0.01 42 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.62 0.00 42 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.54 -0.01 42 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.48 0.00 43 0 2 0
29SEP25 21.00 C 0.00 0.00 0.00 0.36 -0.01 42 0 105 0
29SEP25 22.00 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 16 0
29SEP25 25.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.09 0.00 43 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 6.31 +0.01 44 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.14 +0.20 48 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.87 +0.17 44 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.64 +0.15 43 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.41 +0.06 42 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.14 +0.09 39 0 13 0
30DEC25 10.50 C 0.00 0.00 0.00 4.70 +0.08 38 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.30 +0.07 38 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.90 +0.02 37 0 120 0
30DEC25 12.00 C 0.00 0.00 0.00 3.58 +0.01 38 0 72 0
30DEC25 12.50 C 0.00 0.00 0.00 3.26 0.00 38 0 206 0
30DEC25 13.00 C 0.00 0.00 0.00 2.98 -0.01 39 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 2.71 -0.02 39 0 134 0
30DEC25 14.00 C 0.00 0.00 0.00 2.47 -0.03 39 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 2.24 -0.03 39 0 4 0
30DEC25 15.00 C 0.00 0.00 0.00 2.04 -0.03 40 0 7 0
30DEC25 15.50 C 0.00 0.00 0.00 1.90 +0.03 41 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.67 -0.04 40 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 1.51 -0.04 40 0 8 0
30DEC25 17.00 C 0.00 0.00 0.00 1.36 -0.04 40 0 183 0
30DEC25 17.50 C 0.00 0.00 0.00 1.27 0.00 41 0 90 0
30DEC25 18.00 C 0.00 0.00 0.00 1.13 -0.05 41 0 4 0
30DEC25 18.50 C 0.00 0.00 0.00 1.03 -0.04 41 0 1 0
30DEC25 19.00 C 0.00 0.00 0.00 0.92 -0.05 41 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.82 -0.05 41 0 16 0
30DEC25 20.00 C 0.00 0.00 0.00 0.75 -0.04 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.28 +0.12 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.94 +0.13 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.61 +0.13 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.31 +0.14 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.01 +0.14 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.74 +0.14 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.48 +0.15 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.34 +0.25 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.10 +0.24 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.87 +0.23 44 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.68 +0.23 45 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.48 +0.22 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.29 +0.21 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.14 +0.21 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.98 +0.21 45 0 1 0
30MAR26 17.50 C 0.00 0.00 0.00 1.82 +0.19 44 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.70 +0.19 45 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.57 +0.18 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.45 +0.13 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.35 +0.13 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.25 +0.13 44 0 3 0
TOTAL CALL 848 48,324 +337
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 162 0 44 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 155 0 15 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 147 0 1 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 59 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 134 0 16 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 121 0 60 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 60 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 123 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 178 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 728 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 647 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,705 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 959 0
28MAR25 13.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 733 0
28MAR25 13.50 P 0.00 0.00 0.00 0.05 -0.03 46 0 714 0
28MAR25 14.00 P 0.17 0.17 0.17 0.12 -0.05 45 30 1,223 0
28MAR25 14.50 P 0.33 0.33 0.26 0.27 -0.06 46 71 1,812 -13
28MAR25 15.00 P 0.54 0.54 0.51 0.50 -0.07 46 14 451 -14
28MAR25 15.50 P 0.85 0.85 0.85 0.82 -0.08 46 15 89 -15
28MAR25 16.00 P 0.00 0.00 0.00 1.19 -0.10 44 0 1,031 0
28MAR25 16.50 P 0.00 0.00 0.00 1.63 -0.09 43 0 46 0
28MAR25 17.00 P 0.00 0.00 0.00 2.11 -0.15 45 0 5 0
28MAR25 17.50 P 0.00 0.00 0.00 2.60 -0.08 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 3.10 -0.08 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 4.10 -0.08 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 4.60 -0.08 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 5.10 -0.08 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 6.10 -0.08 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 7.10 -0.08 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 8.10 -0.11 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 9.10 -0.08 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 10.10 -0.08 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 11.10 -0.08 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 24 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 40 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 5 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 135 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 67 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 368 0
29APR25 11.50 P 0.00 0.00 0.00 0.03 0.00 43 0 351 0
29APR25 12.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 1,176 0
29APR25 12.50 P 0.11 0.12 0.11 0.09 -0.02 41 6 1,378 +1
29APR25 13.00 P 0.19 0.19 0.19 0.16 -0.04 41 61 2,068 0
29APR25 13.50 P 0.28 0.28 0.28 0.28 -0.03 42 2 278 +2
29APR25 14.00 P 0.00 0.00 0.00 0.42 -0.04 41 0 3,290 0
29APR25 14.50 P 0.00 0.00 0.00 0.61 -0.06 41 0 288 0
29APR25 15.00 P 0.85 0.85 0.85 0.86 -0.06 41 30 171 +30
29APR25 15.50 P 1.19 1.19 1.19 1.16 -0.10 41 2 239 +2
29APR25 16.00 P 0.00 0.00 0.00 1.49 -0.07 41 0 63 0
29APR25 16.50 P 0.00 0.00 0.00 1.87 -0.06 42 0 81 0
29APR25 17.00 P 0.00 0.00 0.00 2.26 -0.16 41 0 2 0
29APR25 17.50 P 0.00 0.00 0.00 2.66 -0.13 37 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 3.15 -0.12 41 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 3.62 -0.07 40 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 4.11 -0.12 42 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 4.60 -0.09 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 5.18 -0.03 61 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 14 0
29MAY25 11.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 10 0
29MAY25 11.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 1,708 0
29MAY25 12.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 1,648 0
29MAY25 12.50 P 0.21 0.21 0.21 0.20 -0.03 40 12 3,036 +12
29MAY25 13.00 P 0.00 0.00 0.00 0.31 -0.02 41 0 256 0
29MAY25 13.50 P 0.00 0.00 0.00 0.45 -0.02 41 0 295 0
29MAY25 14.00 P 0.00 0.00 0.00 0.61 -0.04 40 0 206 0
29MAY25 14.50 P 0.86 0.86 0.86 0.82 -0.05 40 20 379 +15
29MAY25 15.00 P 1.16 1.16 1.16 1.08 -0.04 40 15 400 +15
29MAY25 15.50 P 0.00 0.00 0.00 1.36 -0.06 40 0 16 0
29MAY25 16.00 P 0.00 0.00 0.00 1.71 -0.05 41 0 18 0
29MAY25 16.50 P 0.00 0.00 0.00 2.03 -0.09 40 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.34 -0.16 37 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 2.82 -0.09 40 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.18 -0.16 36 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.62 -0.17 33 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.13 -0.12 38 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.63 -0.09 41 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 5.18 -0.03 49 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 52 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27JUN25 9.50 P 0.00 0.00 0.00 0.02 0.00 40 0 90 0
27JUN25 9.75 P 0.00 0.00 0.00 0.03 0.00 41 0 71 0
27JUN25 10.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 81 0
27JUN25 10.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 125 0
27JUN25 11.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 1,870 0
27JUN25 11.50 P 0.00 0.00 0.00 0.19 0.00 41 0 211 0
27JUN25 12.00 P 0.00 0.00 0.00 0.27 -0.02 41 0 1,509 0
27JUN25 12.50 P 0.37 0.37 0.37 0.37 -0.03 40 1 1,677 0
27JUN25 13.00 P 0.00 0.00 0.00 0.52 -0.03 40 0 910 0
27JUN25 13.50 P 0.00 0.00 0.00 0.70 -0.03 40 0 87 0
27JUN25 14.00 P 0.00 0.00 0.00 0.91 -0.04 40 0 104 0
27JUN25 14.50 P 0.00 0.00 0.00 1.15 -0.05 40 0 134 0
27JUN25 15.00 P 0.00 0.00 0.00 1.43 -0.05 40 0 380 0
27JUN25 15.50 P 0.00 0.00 0.00 1.74 -0.05 41 0 221 0
27JUN25 16.00 P 0.00 0.00 0.00 2.03 -0.14 39 0 67 0
27JUN25 16.50 P 0.00 0.00 0.00 2.42 -0.07 40 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 2.80 -0.07 40 0 24 0
27JUN25 17.50 P 0.00 0.00 0.00 3.20 +0.02 40 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 3.51 -0.07 35 0 18 0
27JUN25 18.50 P 0.00 0.00 0.00 4.08 -0.04 42 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.43 -0.13 37 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 4.96 -0.05 42 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 5.33 -0.14 34 0 3 0
27JUN25 21.00 P 0.00 0.00 0.00 6.25 -0.16 0 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 7.33 -0.03 45 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 8.16 -0.17 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 9.19 -0.11 0 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 10.17 -0.11 0 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 11.16 -0.28 0 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.03 0.00 42 0 1 0
29SEP25 8.25 P 0.00 0.00 0.00 0.04 -0.01 42 0 7 0
29SEP25 8.50 P 0.00 0.00 0.00 0.06 0.00 43 0 28 0
29SEP25 8.75 P 0.00 0.00 0.00 0.07 -0.01 43 0 31 0
29SEP25 9.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 53 0
29SEP25 9.25 P 0.00 0.00 0.00 0.11 -0.01 43 0 15 0
29SEP25 9.50 P 0.00 0.00 0.00 0.13 -0.01 42 0 87 0
29SEP25 9.75 P 0.00 0.00 0.00 0.16 -0.01 43 0 60 0
29SEP25 10.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 63 0
29SEP25 10.50 P 0.00 0.00 0.00 0.26 -0.03 42 0 173 0
29SEP25 11.00 P 0.00 0.00 0.00 0.36 -0.03 42 0 186 0
29SEP25 11.50 P 0.00 0.00 0.00 0.48 -0.04 42 0 86 0
29SEP25 12.00 P 0.00 0.00 0.00 0.62 -0.04 43 0 164 0
29SEP25 12.50 P 0.00 0.00 0.00 0.79 -0.05 43 0 148 0
29SEP25 13.00 P 0.00 0.00 0.00 0.98 -0.05 43 0 324 0
29SEP25 13.50 P 0.00 0.00 0.00 1.19 -0.06 43 0 24 0
29SEP25 14.00 P 0.00 0.00 0.00 1.44 -0.06 43 0 16 0
29SEP25 14.50 P 0.00 0.00 0.00 1.64 -0.12 42 0 500 0
29SEP25 15.00 P 0.00 0.00 0.00 1.99 -0.07 43 0 101 0
29SEP25 15.50 P 0.00 0.00 0.00 2.22 -0.14 42 0 1 0
29SEP25 16.00 P 0.00 0.00 0.00 2.62 +0.01 44 0 5 0
29SEP25 16.50 P 0.00 0.00 0.00 2.96 -0.03 44 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.29 -0.06 43 0 1 0
29SEP25 17.50 P 0.00 0.00 0.00 3.71 -0.04 45 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.09 -0.06 45 0 1 0
29SEP25 18.50 P 0.00 0.00 0.00 4.50 -0.08 45 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 4.90 -0.09 45 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.38 -0.05 47 0 2 0
29SEP25 20.00 P 0.00 0.00 0.00 5.82 -0.09 47 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 6.73 -0.09 49 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 7.57 -0.19 47 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 8.53 -0.19 49 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 9.44 -0.25 49 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 10.52 -0.16 56 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 11.49 -0.10 58 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.13 -0.03 41 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.16 -0.03 41 0 12 0
30DEC25 9.25 P 0.00 0.00 0.00 0.19 -0.03 41 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.23 -0.03 41 0 101 0
30DEC25 9.75 P 0.00 0.00 0.00 0.27 -0.04 41 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.31 -0.04 41 0 103 0
30DEC25 10.50 P 0.00 0.00 0.00 0.41 -0.05 41 0 113 0
30DEC25 11.00 P 0.00 0.00 0.00 0.53 -0.06 41 0 3 0
30DEC25 11.50 P 0.00 0.00 0.00 0.67 -0.07 41 0 27 0
30DEC25 12.00 P 0.00 0.00 0.00 0.83 -0.08 41 0 37 0
30DEC25 12.50 P 0.00 0.00 0.00 1.01 -0.09 42 0 157 0
30DEC25 13.00 P 0.00 0.00 0.00 1.22 -0.10 42 0 21 0
30DEC25 13.50 P 0.00 0.00 0.00 1.44 -0.10 42 0 101 0
30DEC25 14.00 P 0.00 0.00 0.00 1.69 -0.11 42 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 1.90 -0.17 41 0 15 0
30DEC25 15.00 P 0.00 0.00 0.00 2.25 -0.11 42 0 215 0
30DEC25 15.50 P 0.00 0.00 0.00 2.55 -0.12 42 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.88 -0.12 43 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.21 -0.13 43 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.57 -0.13 43 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.94 -0.13 43 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.32 -0.13 43 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.72 -0.13 44 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 5.13 -0.13 44 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.55 -0.12 45 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.98 -0.13 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.52 +0.01 44 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.67 +0.05 44 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.82 +0.05 45 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.99 +0.06 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.13 +0.01 44 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 1.33 0.00 44 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 1.54 -0.01 43 0 13 0
30MAR26 13.50 P 0.00 0.00 0.00 1.79 0.00 44 0 1 0
30MAR26 14.00 P 0.00 0.00 0.00 2.05 -0.02 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.31 -0.03 44 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.61 +0.10 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.93 -0.01 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.26 -0.01 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.62 +0.01 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.95 0.00 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.34 +0.02 46 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.72 +0.02 46 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.12 +0.04 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.52 +0.04 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.93 +0.04 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.14 -0.05 44 0 33 0
TOTAL PUT 279 39,448 +35
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$ 12.00
28MAR25 5.75 C 0.00 0.00 0.00 6.26 -0.02 172 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 6.01 -0.02 161 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 5.76 -0.02 151 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 5.51 -0.02 141 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 5.26 -0.02 132 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 5.01 -0.02 123 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.76 -0.02 114 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.51 -0.02 105 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 4.26 -0.02 97 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.01 -0.02 88 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 3.76 -0.02 80 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.51 -0.02 72 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 3.26 -0.02 63 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 3.01 -0.02 52 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 1.03 -0.01 34 0 5 0
28MAR25 11.50 C 0.53 0.53 0.53 0.59 -0.01 33 2 96 -1
28MAR25 12.00 C 0.20 0.32 0.20 0.29 -0.01 35 730 1,235 +563
28MAR25 12.50 C 0.11 0.13 0.11 0.12 +0.01 37 10 545 +10
28MAR25 13.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 319 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 136 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 36 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 40 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 124 0 38 0
29APR25 8.50 C 0.00 0.00 0.00 3.54 -0.02 36 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.29 -0.02 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.04 -0.02 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.80 -0.02 36 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 2.55 -0.02 32 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 2.31 -0.02 33 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 2.07 -0.02 32 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 1.61 -0.01 32 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 1.16 -0.04 29 0 0 0
29APR25 11.50 C 0.74 0.83 0.74 0.81 -0.03 30 122 385 +121
29APR25 12.00 C 0.45 0.47 0.45 0.54 -0.01 31 3 382 0
29APR25 12.50 C 0.31 0.36 0.31 0.35 +0.01 32 52 191 +40
29APR25 13.00 C 0.23 0.23 0.23 0.21 +0.01 33 40 168 +25
29APR25 13.50 C 0.13 0.13 0.13 0.12 +0.01 33 2 44 +2
29APR25 14.00 C 0.00 0.00 0.00 0.06 0.00 32 0 4 0
29APR25 14.50 C 0.00 0.00 0.00 0.03 0.00 32 0 25 0
29APR25 15.00 C 0.00 0.00 0.00 0.02 0.00 34 0 145 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.57 -0.02 32 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.33 -0.02 35 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.09 -0.02 35 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.85 -0.02 34 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.62 -0.01 35 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.39 -0.01 35 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 2.17 -0.01 35 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.75 -0.01 34 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 1.34 0.00 32 0 40 0
29MAY25 11.50 C 0.00 0.00 0.00 1.02 0.00 33 0 70 0
29MAY25 12.00 C 0.00 0.00 0.00 0.76 0.00 33 0 119 0
29MAY25 12.50 C 0.00 0.00 0.00 0.55 +0.01 33 0 259 0
29MAY25 13.00 C 0.36 0.36 0.36 0.39 +0.01 34 6 187 0
29MAY25 13.50 C 0.00 0.00 0.00 0.27 +0.01 34 0 21 0
29MAY25 14.00 C 0.00 0.00 0.00 0.19 +0.01 35 0 3 0
29MAY25 14.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 4 0
29MAY25 15.00 C 0.00 0.00 0.00 0.08 0.00 35 0 26 0
29MAY25 15.50 C 0.00 0.00 0.00 0.05 0.00 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 0.00 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 4.81 -0.02 47 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.56 -0.02 37 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.31 -0.02 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.06 -0.02 0 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 3.82 -0.02 39 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.57 -0.02 33 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.33 -0.02 37 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 3.09 -0.02 37 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 2.85 -0.02 37 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 2.62 -0.01 37 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 2.39 -0.01 37 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 2.17 -0.01 37 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 1.75 -0.01 36 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 1.34 0.00 34 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 1.02 0.00 34 0 55 0
27JUN25 12.00 C 0.76 0.76 0.76 0.76 0.00 35 50 119 +49
27JUN25 12.50 C 0.48 0.55 0.47 0.55 +0.01 35 34 35 +20
27JUN25 13.00 C 0.00 0.00 0.00 0.39 +0.01 35 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.27 +0.01 35 0 85 0
27JUN25 14.00 C 0.00 0.00 0.00 0.19 +0.01 36 0 30 0
27JUN25 14.50 C 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.02 0.00 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 44 0 25 0
29SEP25 7.25 C 0.00 0.00 0.00 4.81 -0.02 44 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.56 -0.02 37 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 4.31 -0.02 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 4.06 -0.02 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 3.82 -0.02 36 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.57 -0.02 31 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 3.33 -0.02 34 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 3.09 -0.02 34 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 2.85 -0.02 33 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.62 -0.01 33 0 1 0
29SEP25 9.75 C 0.00 0.00 0.00 2.39 -0.01 32 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 2.17 -0.01 32 0 34 0
29SEP25 10.50 C 0.00 0.00 0.00 1.75 -0.01 31 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.34 -0.03 29 0 1 0
29SEP25 11.50 C 0.00 0.00 0.00 1.02 -0.04 28 0 10 0
29SEP25 12.00 C 0.00 0.00 0.00 0.77 -0.03 28 0 21 0
29SEP25 12.50 C 0.00 0.00 0.00 0.58 -0.03 29 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.43 -0.02 29 0 80 0
29SEP25 13.50 C 0.00 0.00 0.00 0.32 -0.02 29 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.82 -0.02 33 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.57 -0.02 29 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.33 -0.02 30 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.09 -0.02 30 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.85 -0.02 29 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.62 -0.02 29 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.39 -0.03 28 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.18 -0.03 29 0 7 0
30DEC25 10.50 C 0.00 0.00 0.00 1.79 -0.03 29 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.46 -0.04 29 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.19 -0.03 29 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.96 -0.04 29 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.78 -0.03 29 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.62 -0.03 29 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 0.50 -0.03 29 0 2 0
30DEC25 14.00 C 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.32 -0.02 29 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.57 -0.03 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.33 -0.03 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.10 -0.02 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.87 -0.03 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.65 -0.03 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.45 -0.03 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.25 -0.04 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.91 -0.03 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.61 -0.04 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.37 -0.03 29 0 0 0
30MAR26 12.00 C 1.19 1.19 1.19 1.15 -0.04 29 2 3 +2
30MAR26 12.50 C 0.00 0.00 0.00 0.97 -0.04 29 0 0 0
30MAR26 13.00 C 0.81 0.81 0.81 0.82 -0.03 29 1 2 +1
30MAR26 13.50 C 0.00 0.00 0.00 0.68 -0.04 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.57 -0.03 29 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.48 -0.03 29 0 0 0
30MAR26 15.00 C 0.42 0.42 0.42 0.39 -0.03 29 2 2 +2
30MAR26 15.50 C 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
TOTAL CALL 1,056 5,821 +834
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 156 0 1 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 130 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 0.00 113 0 1 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 24 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 22 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 33 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
28MAR25 11.00 P 0.02 0.02 0.02 0.02 0.00 35 4 457 +4
28MAR25 11.50 P 0.09 0.10 0.09 0.09 +0.01 35 81 732 -79
28MAR25 12.00 P 0.30 0.34 0.28 0.29 +0.04 37 65 662 +42
28MAR25 12.50 P 0.00 0.00 0.00 0.62 +0.04 39 0 135 0
28MAR25 13.00 P 0.00 0.00 0.00 1.02 0.00 35 0 14 0
28MAR25 13.50 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.00 +0.02 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.50 +0.02 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 5.00 +0.02 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 5.50 +0.02 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 6.00 +0.02 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 6.50 +0.02 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 7.00 +0.02 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 7.50 +0.02 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 85 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29APR25 10.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 110 0
29APR25 10.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 211 0
29APR25 11.00 P 0.15 0.15 0.15 0.15 +0.01 33 23 102 +23
29APR25 11.50 P 0.30 0.30 0.27 0.29 +0.01 32 29 369 -4
29APR25 12.00 P 0.49 0.49 0.49 0.52 +0.04 33 15 240 +15
29APR25 12.50 P 0.00 0.00 0.00 0.82 +0.04 34 0 62 0
29APR25 13.00 P 0.00 0.00 0.00 1.16 +0.01 32 0 1 0
29APR25 13.50 P 0.00 0.00 0.00 1.57 +0.03 32 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 2.02 +0.02 32 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 3.00 +0.02 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.50 +0.02 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 5.00 +0.02 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 5.50 +0.02 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 2 0
29MAY25 9.25 P 0.00 0.00 0.00 0.03 0.00 35 0 4 0
29MAY25 9.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.07 +0.01 35 0 40 0
29MAY25 10.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 51 0
29MAY25 10.50 P 0.15 0.15 0.15 0.18 +0.02 35 2 22 +2
29MAY25 11.00 P 0.00 0.00 0.00 0.30 +0.03 35 0 111 0
29MAY25 11.50 P 0.49 0.49 0.49 0.48 +0.02 35 2 255 0
29MAY25 12.00 P 0.76 0.76 0.76 0.72 +0.03 35 43 100 +19
29MAY25 12.50 P 0.00 0.00 0.00 1.01 +0.03 36 0 220 0
29MAY25 13.00 P 0.00 0.00 0.00 1.32 -0.01 35 0 160 0
29MAY25 13.50 P 0.00 0.00 0.00 1.69 +0.03 34 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 2.11 +0.03 35 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.55 +0.02 34 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 3.02 +0.02 35 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.50 +0.02 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 5.00 +0.02 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 5.50 +0.02 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.02 0.00 29 0 12 0
27JUN25 8.75 P 0.00 0.00 0.00 0.03 0.00 28 0 2 0
27JUN25 9.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
27JUN25 9.25 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 7 0
27JUN25 9.75 P 0.00 0.00 0.00 0.16 0.00 29 0 20 0
27JUN25 10.00 P 0.00 0.00 0.00 0.21 -0.01 29 0 40 0
27JUN25 10.50 P 0.00 0.00 0.00 0.34 -0.01 28 0 17 0
27JUN25 11.00 P 0.00 0.00 0.00 0.55 0.00 28 0 81 0
27JUN25 11.50 P 0.00 0.00 0.00 0.80 -0.01 27 0 89 0
27JUN25 12.00 P 0.00 0.00 0.00 1.11 -0.01 27 0 16 0
27JUN25 12.50 P 0.00 0.00 0.00 1.47 0.00 26 0 1 0
27JUN25 13.00 P 0.00 0.00 0.00 1.92 +0.06 28 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.36 +0.01 29 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.82 +0.02 29 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 3.29 +0.02 29 0 8 0
27JUN25 15.00 P 0.00 0.00 0.00 3.77 +0.02 29 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.26 +0.02 29 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 4.75 +0.02 29 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 5.24 +0.02 22 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 5.74 +0.02 32 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 6.23 +0.02 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 6.73 +0.02 33 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 7.22 +0.02 0 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 7.72 +0.02 31 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 8.22 +0.03 41 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.02 0.00 29 0 4 0
29SEP25 7.75 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 5 0
29SEP25 8.25 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.24 -0.02 28 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.38 -0.01 29 0 54 0
29SEP25 10.50 P 0.00 0.00 0.00 0.56 -0.01 29 0 2 0
29SEP25 11.00 P 0.00 0.00 0.00 0.78 -0.01 29 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.04 -0.01 29 0 10 0
29SEP25 12.00 P 0.00 0.00 0.00 1.35 -0.01 29 0 50 0
29SEP25 12.50 P 0.00 0.00 0.00 1.69 -0.01 29 0 20 0
29SEP25 13.00 P 0.00 0.00 0.00 2.07 0.00 29 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.48 0.00 29 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.91 +0.01 29 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.35 +0.01 28 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.81 +0.01 28 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.29 +0.02 29 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.77 +0.02 29 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 5.25 +0.01 27 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.74 +0.01 27 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 6.24 +0.02 30 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 6.73 +0.02 28 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.12 0.00 29 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.36 -0.01 29 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.51 -0.02 29 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 0.70 -0.02 29 0 11 0
30DEC25 11.00 P 0.00 0.00 0.00 0.93 -0.02 29 0 2 0
30DEC25 11.50 P 0.00 0.00 0.00 1.20 -0.01 29 0 150 0
30DEC25 12.00 P 0.00 0.00 0.00 1.50 -0.01 29 0 121 0
30DEC25 12.50 P 0.00 0.00 0.00 1.83 -0.01 29 0 40 0
30DEC25 13.00 P 0.00 0.00 0.00 2.18 -0.01 28 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 2.58 0.00 29 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.99 0.00 29 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.42 +0.01 29 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.86 0.00 28 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.33 +0.01 29 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.79 +0.01 28 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.27 +0.01 28 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.76 +0.02 29 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.24 +0.01 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 4 0
30MAR26 8.75 P 0.00 0.00 0.00 0.27 -0.01 29 0 4 0
30MAR26 9.00 P 0.00 0.00 0.00 0.32 -0.02 28 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.46 -0.01 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.54 -0.01 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.62 -0.02 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
30MAR26 11.00 P 1.01 1.01 1.01 1.05 -0.02 29 1 2 +1
30MAR26 11.50 P 0.00 0.00 0.00 1.32 -0.01 29 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.61 -0.02 29 0 60 0
30MAR26 12.50 P 0.00 0.00 0.00 1.93 -0.02 29 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.29 -0.01 29 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.66 -0.01 29 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.06 0.00 29 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.48 0.00 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.91 0.00 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.36 0.00 28 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.82 +0.01 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.29 +0.01 28 0 0 0
TOTAL PUT 265 5,164 +23
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$ 10.54
28MAR25 5.50 C 0.00 0.00 0.00 5.05 +0.14 157 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 4.80 +0.14 146 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 4.55 +0.14 135 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 4.30 +0.14 125 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 4.05 +0.14 115 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 3.80 +0.14 106 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 3.55 +0.14 97 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 3.30 +0.14 88 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 3.05 +0.14 79 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 2.80 +0.14 71 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 2.55 +0.14 63 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 2.30 +0.14 55 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 2.05 +0.14 47 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 1.80 +0.14 39 0 100 0
28MAR25 9.00 C 0.00 0.00 0.00 1.55 +0.13 30 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 1.31 +0.14 43 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 1.07 +0.13 41 0 198 0
28MAR25 9.75 C 0.00 0.00 0.00 0.84 +0.14 40 0 571 0
28MAR25 10.00 C 0.62 0.62 0.62 0.62 +0.09 37 50 1,034 -50
28MAR25 10.50 C 0.34 0.36 0.30 0.30 +0.05 39 75 945 +9
28MAR25 11.00 C 0.16 0.17 0.16 0.12 +0.03 40 10 1,089 -1
28MAR25 11.50 C 0.11 0.11 0.11 0.04 +0.01 42 13 1,526 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 937 0
28MAR25 12.50 C 0.05 0.05 0.05 0.01 0.00 52 25 246 +25
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 70 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 666 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 3.30 +0.14 0 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 3.05 +0.14 0 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 2.80 +0.14 0 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 2.55 +0.14 0 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 2.30 +0.14 0 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 2.05 +0.14 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 1.80 +0.13 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 1.56 +0.14 38 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 1.32 +0.13 37 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 1.08 +0.11 34 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.87 +0.12 36 0 36 0
29APR25 10.00 C 0.67 0.67 0.67 0.67 +0.05 35 50 552 -30
29APR25 10.50 C 0.45 0.45 0.40 0.39 +0.06 36 15 1,272 +2
29APR25 11.00 C 0.25 0.25 0.23 0.21 +0.03 36 90 669 +90
29APR25 11.50 C 0.16 0.16 0.15 0.10 0.00 36 280 951 +180
29APR25 12.00 C 0.00 0.00 0.00 0.05 0.00 36 0 687 0
29APR25 12.50 C 0.10 0.10 0.10 0.03 0.00 38 300 585 0
29APR25 13.00 C 0.05 0.05 0.05 0.01 0.00 36 400 369 -400
29APR25 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29APR25 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 2.80 +0.14 0 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 2.55 +0.14 0 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 2.30 +0.14 0 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 2.05 +0.14 0 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 1.80 +0.13 0 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 1.56 +0.14 33 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 1.32 +0.13 32 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 1.09 +0.11 32 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.88 +0.09 31 0 30 0
29MAY25 10.00 C 0.00 0.00 0.00 0.72 +0.09 33 0 45 0
29MAY25 10.50 C 0.00 0.00 0.00 0.42 +0.05 31 0 199 0
29MAY25 11.00 C 0.25 0.25 0.25 0.25 +0.02 31 40 130 +40
29MAY25 11.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 250 0
29MAY25 12.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 354 0
29MAY25 12.50 C 0.00 0.00 0.00 0.05 0.00 32 0 311 0
29MAY25 13.00 C 0.00 0.00 0.00 0.03 0.00 32 0 80 0
29MAY25 13.50 C 0.00 0.00 0.00 0.02 0.00 34 0 28 0
29MAY25 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 5.05 +0.14 88 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 4.80 +0.14 81 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 4.55 +0.14 75 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 4.30 +0.14 69 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 4.05 +0.14 63 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 3.80 +0.14 57 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 3.55 +0.14 0 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 3.30 +0.14 0 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 3.05 +0.14 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 2.80 +0.14 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 2.55 +0.14 0 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 2.30 +0.14 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 2.05 +0.14 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 1.80 +0.13 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 1.56 +0.13 30 0 2 0
27JUN25 9.25 C 0.00 0.00 0.00 1.32 +0.12 29 0 2 0
27JUN25 9.50 C 0.00 0.00 0.00 1.09 +0.10 28 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 0.89 +0.10 28 0 12 0
27JUN25 10.00 C 0.00 0.00 0.00 0.74 +0.09 29 0 21 0
27JUN25 10.50 C 0.00 0.00 0.00 0.47 +0.04 28 0 106 0
27JUN25 11.00 C 0.00 0.00 0.00 0.31 +0.02 29 0 3 0
27JUN25 11.50 C 0.00 0.00 0.00 0.20 +0.02 29 0 108 0
27JUN25 12.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 150 0
27JUN25 12.50 C 0.00 0.00 0.00 0.07 0.00 29 0 402 0
27JUN25 13.00 C 0.00 0.00 0.00 0.04 0.00 29 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 31 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 33 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 5.05 +0.14 68 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 4.80 +0.14 63 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 4.55 +0.14 59 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 4.30 +0.14 53 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 4.05 +0.14 48 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 3.80 +0.14 0 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 3.55 +0.14 0 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 3.30 +0.14 0 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 3.05 +0.14 0 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 2.80 +0.14 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 2.55 +0.14 0 0 4 0
29SEP25 8.25 C 0.00 0.00 0.00 2.30 +0.13 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 2.06 +0.13 29 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 1.83 +0.12 29 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 1.61 +0.10 28 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 1.42 +0.08 28 0 2 0
29SEP25 9.50 C 0.00 0.00 0.00 1.25 +0.07 28 0 10 0
29SEP25 9.75 C 0.00 0.00 0.00 1.11 +0.06 29 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.97 +0.05 28 0 10 0
29SEP25 10.50 C 0.00 0.00 0.00 0.75 +0.04 29 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 0.57 +0.03 29 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.31 +0.01 29 0 20 0
29SEP25 12.50 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.04 0.00 29 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 3.55 +0.14 37 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.30 +0.14 34 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.05 +0.14 31 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.80 +0.13 28 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.56 +0.13 29 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.33 +0.11 29 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.12 +0.09 28 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.94 +0.09 29 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.77 +0.08 29 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.61 +0.07 28 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.46 +0.06 28 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.33 +0.06 28 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.20 +0.05 28 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.97 +0.04 28 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.78 +0.03 28 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.62 +0.02 28 0 10 0
30DEC25 12.00 C 0.00 0.00 0.00 0.49 +0.01 28 0 5 0
30DEC25 12.50 C 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.18 0.00 28 0 10 0
30DEC25 14.50 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.08 0.00 29 0 1 0
30MAR26 7.75 C 0.00 0.00 0.00 2.84 +0.12 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.63 +0.10 28 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.44 +0.09 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.27 +0.09 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.10 +0.08 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.94 +0.07 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.79 +0.07 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.65 +0.06 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.52 +0.06 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.39 +0.05 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.17 +0.05 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.97 +0.03 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.81 +0.03 29 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.66 +0.02 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
TOTAL CALL 1,348 15,286 -135
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 155 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 0.00 135 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 118 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 182 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 112 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 99 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 318 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 338 0
28MAR25 9.75 P 0.04 0.04 0.04 0.03 -0.03 37 1 1,299 -1
28MAR25 10.00 P 0.07 0.07 0.06 0.07 -0.05 37 22 699 +10
28MAR25 10.50 P 0.26 0.26 0.24 0.25 -0.07 39 208 1,451 +108
28MAR25 11.00 P 0.63 0.63 0.60 0.58 -0.12 42 60 364 +48
28MAR25 11.50 P 0.99 0.99 0.99 1.01 -0.11 47 5 93 +5
28MAR25 12.00 P 0.00 0.00 0.00 1.46 -0.14 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 1.96 -0.14 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 2.46 -0.14 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 2.96 -0.14 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 3.46 -0.14 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 3.96 -0.14 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 4.46 -0.14 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 4.96 -0.14 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 6 0
29APR25 8.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 51 0
29APR25 8.75 P 0.00 0.00 0.00 0.06 -0.03 34 0 52 0
29APR25 9.00 P 0.07 0.07 0.07 0.10 -0.04 34 30 108 +30
29APR25 9.25 P 0.13 0.13 0.12 0.16 -0.05 35 30 110 -10
29APR25 9.50 P 0.19 0.19 0.17 0.23 -0.06 35 170 266 +167
29APR25 9.75 P 0.00 0.00 0.00 0.32 -0.08 35 0 63 0
29APR25 10.00 P 0.00 0.00 0.00 0.43 -0.09 34 0 1,333 0
29APR25 10.50 P 0.71 0.71 0.71 0.71 -0.15 34 10 490 +10
29APR25 11.00 P 0.00 0.00 0.00 1.09 -0.15 35 0 297 0
29APR25 11.50 P 0.00 0.00 0.00 1.53 -0.11 38 0 10 0
29APR25 12.00 P 0.00 0.00 0.00 1.96 -0.14 35 0 5 0
29APR25 12.50 P 0.00 0.00 0.00 2.44 -0.14 35 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 2.93 -0.14 31 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 3.43 -0.14 37 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 3.93 -0.14 42 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 4.43 -0.14 47 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 4.93 -0.13 52 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 5.42 -0.14 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 6 0
29MAY25 8.75 P 0.00 0.00 0.00 0.09 -0.04 30 0 2 0
29MAY25 9.00 P 0.00 0.00 0.00 0.14 -0.05 30 0 90 0
29MAY25 9.25 P 0.00 0.00 0.00 0.20 -0.06 30 0 22 0
29MAY25 9.50 P 0.00 0.00 0.00 0.28 -0.06 30 0 73 0
29MAY25 9.75 P 0.00 0.00 0.00 0.37 -0.08 30 0 30 0
29MAY25 10.00 P 0.00 0.00 0.00 0.48 -0.09 30 0 110 0
29MAY25 10.50 P 0.80 0.80 0.75 0.77 -0.13 30 15 93 0
29MAY25 11.00 P 0.00 0.00 0.00 1.11 -0.14 30 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 1.53 -0.13 31 0 200 0
29MAY25 12.00 P 0.00 0.00 0.00 1.98 -0.13 31 0 100 0
29MAY25 12.50 P 0.00 0.00 0.00 2.45 -0.14 31 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 2.93 -0.14 27 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 3.43 -0.14 31 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 3.93 -0.14 36 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 4.43 -0.14 40 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 4.93 -0.13 43 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 5.42 -0.14 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 40 0
27JUN25 8.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.08 -0.03 28 0 11 0
27JUN25 8.75 P 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.17 -0.04 28 0 41 0
27JUN25 9.25 P 0.00 0.00 0.00 0.24 -0.05 28 0 53 0
27JUN25 9.50 P 0.00 0.00 0.00 0.31 -0.07 28 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 0.41 -0.07 28 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.53 -0.08 28 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.82 -0.10 29 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 1.14 -0.14 28 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 1.55 -0.13 28 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.99 -0.13 29 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 2.45 -0.14 28 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 2.94 -0.13 30 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 3.43 -0.14 28 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 3.93 -0.14 32 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 4.43 -0.14 35 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 4.93 -0.13 39 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 5.43 -0.13 42 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 36 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 0.00 29 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 20 0
29SEP25 7.25 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.15 -0.04 28 0 30 0
29SEP25 8.50 P 0.00 0.00 0.00 0.20 -0.04 29 0 6 0
29SEP25 8.75 P 0.00 0.00 0.00 0.26 -0.05 28 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.33 -0.06 28 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.41 -0.07 28 0 7 0
29SEP25 9.50 P 0.00 0.00 0.00 0.51 -0.07 29 0 5 0
29SEP25 9.75 P 0.00 0.00 0.00 0.61 -0.08 28 0 3 0
29SEP25 10.00 P 0.00 0.00 0.00 0.73 -0.09 28 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 1.00 -0.11 28 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.32 -0.12 28 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.68 -0.13 28 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 2.08 -0.13 28 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 2.51 -0.14 28 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.97 -0.14 29 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 3.44 -0.14 28 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.93 -0.14 28 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 4.43 -0.14 31 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 4.93 -0.13 33 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 5.43 -0.13 36 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 4 0
30DEC25 7.25 P 0.00 0.00 0.00 0.08 -0.02 28 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.11 -0.03 28 0 3 0
30DEC25 7.75 P 0.00 0.00 0.00 0.14 -0.04 28 0 3 0
30DEC25 8.00 P 0.00 0.00 0.00 0.19 -0.03 29 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.30 -0.05 28 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.37 -0.06 28 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.45 -0.06 29 0 1 0
30DEC25 9.25 P 0.00 0.00 0.00 0.54 -0.07 28 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.64 -0.08 29 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.75 -0.08 28 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.87 -0.09 29 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.14 -0.10 29 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.45 -0.11 28 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.80 -0.11 29 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.17 -0.13 28 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.58 -0.13 28 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.02 -0.13 29 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.47 -0.14 28 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.95 -0.14 29 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.43 -0.14 27 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.93 -0.13 29 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.43 -0.13 32 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.21 -0.03 29 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.26 -0.04 29 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.32 -0.05 29 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.39 -0.05 29 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.46 -0.06 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.55 -0.07 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.64 -0.07 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.74 -0.08 28 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.86 -0.08 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.98 -0.09 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.25 -0.10 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.55 -0.11 28 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.89 -0.12 29 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.25 -0.13 28 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.65 -0.13 29 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.07 -0.13 29 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.51 -0.13 29 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.97 -0.14 29 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.44 -0.14 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.93 -0.14 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.43 -0.14 30 0 0 0
TOTAL PUT 551 8,872 +367
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$ 4.28
28MAR25 2.90 C 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.78 +0.03 0 0 1 0
28MAR25 3.60 C 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.40 +0.04 45 0 0 0
28MAR25 4.00 C 0.27 0.27 0.27 0.30 +0.04 36 1 133 0
28MAR25 4.10 C 0.19 0.19 0.19 0.20 +0.02 26 3 1,296 -3
28MAR25 4.20 C 0.11 0.13 0.11 0.13 +0.02 28 14 1,970 -4
28MAR25 4.30 C 0.06 0.06 0.06 0.07 +0.01 27 7 6,576 -2
28MAR25 4.40 C 0.03 0.04 0.03 0.04 +0.01 29 584 17,666 +334
28MAR25 4.50 C 0.02 0.02 0.02 0.02 0.00 30 186 21,278 -146
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 4,007 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 1,544 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 9,919 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 1,898 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,121 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 1,917 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 84 0 744 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 96 0 2,404 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 107 0 461 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 117 0 654 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 127 0 671 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 136 0 520 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 145 0 670 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 153 0 180 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 161 0 714 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 176 0 311 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 183 0 60 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 190 0 76 0
29APR25 2.90 C 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 1.00 +0.03 39 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.90 +0.03 35 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.80 +0.03 31 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.70 +0.03 26 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.60 +0.03 22 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.51 +0.03 25 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.42 +0.03 25 0 117 0
29APR25 4.00 C 0.00 0.00 0.00 0.33 +0.02 23 0 888 0
29APR25 4.10 C 0.25 0.25 0.25 0.26 +0.03 24 5 1,076 -5
29APR25 4.20 C 0.00 0.00 0.00 0.19 +0.03 23 0 5,423 0
29APR25 4.30 C 0.13 0.14 0.13 0.14 +0.02 24 9 1,681 +4
29APR25 4.40 C 0.00 0.00 0.00 0.09 0.00 22 0 1,702 0
29APR25 4.50 C 0.00 0.00 0.00 0.06 0.00 23 0 1,543 0
29APR25 4.60 C 0.04 0.04 0.04 0.04 0.00 23 125 426 +125
29APR25 4.70 C 0.00 0.00 0.00 0.03 +0.01 25 0 727 0
29APR25 4.80 C 0.00 0.00 0.00 0.02 +0.01 25 0 763 0
29APR25 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 657 0
29APR25 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 630 0
29APR25 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 518 0
29APR25 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 175 0
29APR25 5.75 C 0.00 0.00 0.00 0.01 0.00 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 61 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.11 +0.03 33 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 1.01 +0.03 29 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.91 +0.03 26 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.81 +0.03 22 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.71 +0.02 18 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.62 +0.03 22 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.53 +0.03 22 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.45 +0.03 23 0 1 0
29MAY25 4.00 C 0.37 0.37 0.37 0.37 +0.03 23 105 383 +105
29MAY25 4.10 C 0.00 0.00 0.00 0.30 +0.03 23 0 507 0
29MAY25 4.20 C 0.00 0.00 0.00 0.23 +0.02 22 0 349 0
29MAY25 4.30 C 0.16 0.17 0.16 0.18 +0.02 22 3 770 0
29MAY25 4.40 C 0.00 0.00 0.00 0.14 +0.02 23 0 886 0
29MAY25 4.50 C 0.10 0.10 0.10 0.10 0.00 22 70 1,968 +70
29MAY25 4.60 C 0.00 0.00 0.00 0.07 0.00 22 0 1,018 0
29MAY25 4.70 C 0.06 0.06 0.06 0.05 0.00 22 5 98 +5
29MAY25 4.80 C 0.00 0.00 0.00 0.04 0.00 24 0 394 0
29MAY25 4.90 C 0.00 0.00 0.00 0.03 0.00 24 0 535 0
29MAY25 5.00 C 0.00 0.00 0.00 0.02 0.00 24 0 294 0
29MAY25 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,059 0
29MAY25 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 238 0
29MAY25 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 198 0
29MAY25 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.12 +0.03 28 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.02 +0.03 25 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.92 +0.03 21 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.83 +0.03 25 0 31 0
27JUN25 3.60 C 0.00 0.00 0.00 0.74 +0.03 25 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.65 +0.03 24 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.56 +0.02 23 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.47 +0.02 21 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.40 +0.02 22 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.33 +0.02 22 0 72 0
27JUN25 4.20 C 0.00 0.00 0.00 0.28 +0.02 23 0 13,232 0
27JUN25 4.30 C 0.21 0.21 0.21 0.22 +0.01 23 1 4,370 0
27JUN25 4.40 C 0.00 0.00 0.00 0.18 +0.01 23 0 367 0
27JUN25 4.50 C 0.00 0.00 0.00 0.14 +0.01 23 0 417 0
27JUN25 4.60 C 0.00 0.00 0.00 0.11 +0.01 23 0 4,245 0
27JUN25 4.70 C 0.08 0.08 0.08 0.09 +0.01 24 1 3,739 -1
27JUN25 4.80 C 0.06 0.06 0.06 0.06 0.00 23 53 1,635 +53
27JUN25 4.90 C 0.00 0.00 0.00 0.05 0.00 24 0 922 0
27JUN25 5.00 C 0.00 0.00 0.00 0.04 0.00 24 0 873 0
27JUN25 5.25 C 0.02 0.02 0.02 0.02 0.00 25 56 1,260 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 2,319 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 320 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 784 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 799 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 294 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 457 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 782 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 181 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 242 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 81 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 240 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 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 1.42 +0.03 34 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.32 +0.03 31 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.22 +0.03 27 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.12 +0.03 23 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.03 +0.03 28 0 1 0
29SEP25 3.40 C 0.00 0.00 0.00 0.93 +0.03 25 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.84 +0.03 25 0 1 0
29SEP25 3.60 C 0.00 0.00 0.00 0.75 +0.03 25 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.67 +0.03 26 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.59 +0.03 26 0 20 0
29SEP25 3.90 C 0.00 0.00 0.00 0.52 +0.03 26 0 20 0
29SEP25 4.00 C 0.00 0.00 0.00 0.45 +0.03 26 0 80 0
29SEP25 4.10 C 0.00 0.00 0.00 0.39 +0.03 26 0 30 0
29SEP25 4.20 C 0.00 0.00 0.00 0.33 +0.02 26 0 160 0
29SEP25 4.30 C 0.00 0.00 0.00 0.27 +0.02 25 0 2,554 0
29SEP25 4.40 C 0.00 0.00 0.00 0.23 +0.02 25 0 285 0
29SEP25 4.50 C 0.00 0.00 0.00 0.19 +0.01 25 0 286 0
29SEP25 4.60 C 0.00 0.00 0.00 0.16 +0.01 25 0 187 0
29SEP25 4.70 C 0.00 0.00 0.00 0.13 +0.01 25 0 125 0
29SEP25 4.80 C 0.00 0.00 0.00 0.11 +0.01 25 0 5,703 0
29SEP25 4.90 C 0.00 0.00 0.00 0.09 +0.01 25 0 1,085 0
29SEP25 5.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 830 0
29SEP25 5.25 C 0.00 0.00 0.00 0.05 +0.01 26 0 474 0
29SEP25 5.50 C 0.00 0.00 0.00 0.03 0.00 26 0 31 0
29SEP25 5.75 C 0.00 0.00 0.00 0.02 0.00 27 0 441 0
29SEP25 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29SEP25 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC25 2.90 C 0.00 0.00 0.00 1.42 +0.03 31 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.32 +0.03 28 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.22 +0.03 24 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.13 +0.03 27 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.03 +0.03 25 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.94 +0.03 25 0 1 0
30DEC25 3.50 C 0.00 0.00 0.00 0.86 +0.03 27 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.77 +0.03 25 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.69 +0.03 25 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.60 +0.01 23 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.54 +0.03 24 0 123 0
30DEC25 4.00 C 0.00 0.00 0.00 0.48 +0.01 25 0 20 0
30DEC25 4.10 C 0.00 0.00 0.00 0.44 +0.03 26 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.39 +0.03 26 0 582 0
30DEC25 4.30 C 0.00 0.00 0.00 0.34 +0.02 26 0 573 0
30DEC25 4.40 C 0.00 0.00 0.00 0.30 +0.02 26 0 11 0
30DEC25 4.50 C 0.00 0.00 0.00 0.26 +0.02 25 0 68 0
30DEC25 4.60 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.20 +0.02 26 0 90 0
30DEC25 4.80 C 0.00 0.00 0.00 0.18 +0.02 26 0 36 0
30DEC25 4.90 C 0.00 0.00 0.00 0.15 +0.01 25 0 204 0
30DEC25 5.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 33 0
30DEC25 5.25 C 0.00 0.00 0.00 0.09 +0.01 25 0 50 0
30DEC25 5.50 C 0.00 0.00 0.00 0.06 0.00 25 0 38 0
30DEC25 5.75 C 0.00 0.00 0.00 0.04 0.00 25 0 18 0
30DEC25 6.00 C 0.00 0.00 0.00 0.03 +0.01 26 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 1.42 +0.03 29 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.32 +0.03 26 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.23 +0.04 27 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.13 +0.03 25 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.04 +0.03 25 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.96 +0.03 26 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.88 +0.03 26 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.80 +0.03 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.73 +0.03 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.64 +0.01 24 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.59 +0.02 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.53 +0.01 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.50 +0.03 26 0 0 0
30MAR26 4.20 C 0.34 0.36 0.34 0.44 +0.02 25 330 545 +330
30MAR26 4.30 C 0.30 0.31 0.30 0.39 +0.01 25 90 120 +90
30MAR26 4.40 C 0.00 0.00 0.00 0.37 +0.03 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.30 +0.03 26 0 60 0
30MAR26 4.70 C 0.00 0.00 0.00 0.27 +0.03 26 0 30 0
30MAR26 4.80 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.21 +0.02 25 0 51 0
30MAR26 5.00 C 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
TOTAL CALL 1,648 156,574 +955
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 110 0 381 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 100 0 1,230 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 91 0 1,189 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 444 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 196 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 450 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 800 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 6,479 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 5,186 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7,502 0
28MAR25 4.10 P 0.02 0.02 0.02 0.02 -0.01 29 12 11,441 -12
28MAR25 4.20 P 0.05 0.05 0.04 0.04 -0.01 26 15 14,995 -1
28MAR25 4.30 P 0.10 0.10 0.08 0.08 -0.03 25 114 8,360 +85
28MAR25 4.40 P 0.00 0.00 0.00 0.15 -0.03 27 0 14,614 0
28MAR25 4.50 P 0.00 0.00 0.00 0.23 -0.04 26 0 6,691 0
28MAR25 4.60 P 0.00 0.00 0.00 0.32 -0.03 0 0 3,911 0
28MAR25 4.70 P 0.00 0.00 0.00 0.42 -0.03 0 0 153 0
28MAR25 4.80 P 0.00 0.00 0.00 0.52 -0.03 0 0 50 0
28MAR25 4.90 P 0.00 0.00 0.00 0.62 -0.03 0 0 100 0
28MAR25 5.00 P 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.72 -0.03 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 3.22 -0.03 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 3.47 -0.03 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 3.97 -0.03 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 4.22 -0.03 0 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 280 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 997 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 1,666 0
29APR25 3.90 P 0.01 0.01 0.01 0.02 0.00 24 100 3,120 +100
29APR25 4.00 P 0.03 0.03 0.03 0.03 -0.01 22 70 3,257 -70
29APR25 4.10 P 0.05 0.05 0.05 0.05 -0.01 22 125 6,204 -5
29APR25 4.20 P 0.08 0.08 0.08 0.08 -0.02 21 8 3,461 0
29APR25 4.30 P 0.14 0.14 0.12 0.13 -0.02 22 585 7,827 +500
29APR25 4.40 P 0.19 0.19 0.19 0.20 -0.02 24 10 5,487 0
29APR25 4.50 P 0.00 0.00 0.00 0.27 -0.02 24 0 1,622 0
29APR25 4.60 P 0.00 0.00 0.00 0.33 -0.05 19 0 1,146 0
29APR25 4.70 P 0.00 0.00 0.00 0.43 -0.04 23 0 591 0
29APR25 4.80 P 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 422 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 379 0
29MAY25 3.80 P 0.02 0.02 0.02 0.02 -0.01 22 5 1,697 -5
29MAY25 3.90 P 0.03 0.03 0.03 0.03 -0.01 21 4 2,023 -4
29MAY25 4.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 3,417 0
29MAY25 4.10 P 0.08 0.08 0.08 0.08 -0.01 22 90 2,315 -20
29MAY25 4.20 P 0.11 0.11 0.11 0.12 -0.02 22 10 3,002 +10
29MAY25 4.30 P 0.17 0.18 0.17 0.16 -0.03 21 5 2,890 +1
29MAY25 4.40 P 0.00 0.00 0.00 0.23 -0.02 23 0 2,194 0
29MAY25 4.50 P 0.30 0.30 0.30 0.30 -0.02 24 14 870 0
29MAY25 4.60 P 0.00 0.00 0.00 0.36 -0.03 22 0 251 0
29MAY25 4.70 P 0.00 0.00 0.00 0.44 -0.03 21 0 15 0
29MAY25 4.80 P 0.00 0.00 0.00 0.53 -0.03 22 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 233 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 176 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 399 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 611 0
27JUN25 3.60 P 0.00 0.00 0.00 0.02 0.00 25 0 875 0
27JUN25 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 686 0
27JUN25 3.80 P 0.04 0.04 0.04 0.04 -0.01 23 14 1,727 +5
27JUN25 3.90 P 0.07 0.07 0.06 0.07 0.00 25 182 1,578 +105
27JUN25 4.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 2,975 0
27JUN25 4.10 P 0.00 0.00 0.00 0.13 -0.01 25 0 1,731 0
27JUN25 4.20 P 0.18 0.18 0.18 0.17 -0.01 25 10 14,791 +10
27JUN25 4.30 P 0.00 0.00 0.00 0.21 -0.02 24 0 8,800 0
27JUN25 4.40 P 0.00 0.00 0.00 0.27 -0.02 25 0 656 0
27JUN25 4.50 P 0.35 0.35 0.35 0.34 -0.02 25 4 1,255 0
27JUN25 4.60 P 0.00 0.00 0.00 0.39 -0.03 23 0 1,065 0
27JUN25 4.70 P 0.00 0.00 0.00 0.47 -0.02 24 0 1,163 0
27JUN25 4.80 P 0.00 0.00 0.00 0.55 -0.03 24 0 772 0
27JUN25 4.90 P 0.00 0.00 0.00 0.64 -0.02 24 0 1,586 0
27JUN25 5.00 P 0.00 0.00 0.00 0.73 -0.03 24 0 166 0
27JUN25 5.25 P 0.00 0.00 0.00 0.97 -0.03 0 0 913 0
27JUN25 5.50 P 0.00 0.00 0.00 1.22 -0.03 0 0 946 0
27JUN25 5.75 P 0.00 0.00 0.00 1.47 -0.03 0 0 1 0
27JUN25 6.00 P 0.00 0.00 0.00 1.72 -0.03 0 0 46 0
27JUN25 6.25 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.72 -0.03 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 3.22 -0.03 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 3.47 -0.03 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 3.97 -0.03 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 4.22 -0.03 0 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.01 -0.01 23 0 217 0
29SEP25 3.20 P 0.00 0.00 0.00 0.02 -0.01 24 0 598 0
29SEP25 3.30 P 0.00 0.00 0.00 0.03 -0.01 24 0 78 0
29SEP25 3.40 P 0.00 0.00 0.00 0.05 0.00 25 0 292 0
29SEP25 3.50 P 0.06 0.06 0.06 0.07 0.00 25 40 570 +40
29SEP25 3.60 P 0.00 0.00 0.00 0.09 0.00 25 0 273 0
29SEP25 3.70 P 0.11 0.11 0.11 0.12 0.00 25 5 326 +5
29SEP25 3.80 P 0.00 0.00 0.00 0.16 0.00 26 0 3,591 0
29SEP25 3.90 P 0.00 0.00 0.00 0.19 -0.01 25 0 642 0
29SEP25 4.00 P 0.24 0.24 0.23 0.25 0.00 26 6 6,168 +5
29SEP25 4.10 P 0.30 0.30 0.30 0.30 -0.01 26 1 226 +1
29SEP25 4.20 P 0.37 0.37 0.37 0.36 0.00 27 1 494 +1
29SEP25 4.30 P 0.00 0.00 0.00 0.41 -0.01 26 0 188 0
29SEP25 4.40 P 0.49 0.49 0.49 0.47 -0.01 26 10 122 +10
29SEP25 4.50 P 0.00 0.00 0.00 0.54 -0.01 26 0 427 0
29SEP25 4.60 P 0.65 0.66 0.65 0.61 -0.02 26 40 2,075 -2
29SEP25 4.70 P 0.00 0.00 0.00 0.69 -0.01 26 0 450 0
29SEP25 4.80 P 0.00 0.00 0.00 0.77 -0.01 26 0 1,016 0
29SEP25 4.90 P 0.00 0.00 0.00 0.85 -0.02 26 0 1,135 0
29SEP25 5.00 P 0.00 0.00 0.00 0.93 -0.02 25 0 486 0
29SEP25 5.25 P 0.00 0.00 0.00 1.16 -0.02 26 0 408 0
29SEP25 5.50 P 0.00 0.00 0.00 1.39 -0.02 26 0 87 0
29SEP25 5.75 P 0.00 0.00 0.00 1.63 -0.02 27 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.87 -0.03 27 0 5 0
29SEP25 6.25 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.36 -0.03 28 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.85 -0.03 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.10 -0.03 33 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.84 -0.03 36 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 4.09 -0.02 42 0 25 0
29SEP25 8.50 P 0.00 0.00 0.00 4.33 -0.03 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.03 0.00 26 0 110 0
30DEC25 3.10 P 0.00 0.00 0.00 0.04 0.00 26 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.07 0.00 26 0 119 0
30DEC25 3.40 P 0.00 0.00 0.00 0.09 0.00 26 0 109 0
30DEC25 3.50 P 0.00 0.00 0.00 0.11 0.00 26 0 324 0
30DEC25 3.60 P 0.11 0.11 0.11 0.13 -0.01 25 200 753 +200
30DEC25 3.70 P 0.00 0.00 0.00 0.16 -0.01 25 0 247 0
30DEC25 3.80 P 0.00 0.00 0.00 0.20 -0.01 25 0 333 0
30DEC25 3.90 P 0.00 0.00 0.00 0.24 -0.02 25 0 536 0
30DEC25 4.00 P 0.29 0.29 0.28 0.29 -0.01 26 60 393 -60
30DEC25 4.10 P 0.00 0.00 0.00 0.35 -0.01 26 0 231 0
30DEC25 4.20 P 0.00 0.00 0.00 0.41 0.00 27 0 675 0
30DEC25 4.30 P 0.46 0.46 0.46 0.47 -0.01 27 30 1,015 -30
30DEC25 4.40 P 0.00 0.00 0.00 0.52 0.00 26 0 45 0
30DEC25 4.50 P 0.00 0.00 0.00 0.58 -0.01 26 0 41 0
30DEC25 4.60 P 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.80 -0.02 26 0 41 0
30DEC25 4.90 P 0.00 0.00 0.00 0.88 -0.02 26 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 0.96 -0.02 26 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.18 -0.02 26 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.40 -0.02 25 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.63 -0.03 25 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.87 -0.03 25 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.12 -0.02 28 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.36 -0.03 26 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.09 0.00 25 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.11 0.00 25 0 17 0
30MAR26 3.50 P 0.00 0.00 0.00 0.14 0.00 26 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.17 0.00 26 0 78 0
30MAR26 3.70 P 0.17 0.17 0.17 0.20 0.00 25 10 260 0
30MAR26 3.80 P 0.00 0.00 0.00 0.24 0.00 25 0 320 0
30MAR26 3.90 P 0.00 0.00 0.00 0.29 +0.01 26 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.32 -0.02 25 0 761 0
30MAR26 4.10 P 0.36 0.36 0.36 0.37 -0.01 25 5 25 +5
30MAR26 4.20 P 0.00 0.00 0.00 0.42 -0.02 25 0 27 0
30MAR26 4.30 P 0.00 0.00 0.00 0.49 -0.01 26 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.55 -0.01 26 0 17 0
30MAR26 4.50 P 0.00 0.00 0.00 0.62 0.00 26 0 34 0
30MAR26 4.60 P 0.00 0.00 0.00 0.69 0.00 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.83 -0.01 26 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.91 -0.01 26 0 0 0
30MAR26 5.00 P 1.00 1.00 1.00 0.99 -0.01 26 5 5 +5
30MAR26 5.25 P 0.00 0.00 0.00 1.19 -0.02 25 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.42 -0.02 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.64 -0.03 25 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.88 -0.03 26 0 0 0
TOTAL PUT 1,790 208,960 +879
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$ 26.90
28MAR25 9.50 C 0.00 0.00 0.00 17.41 +0.35 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 17.16 +0.35 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 16.91 +0.35 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 16.41 +0.35 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 15.91 +0.35 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 15.41 +0.35 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 14.91 +0.35 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 14.41 +0.34 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 13.91 +0.34 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 13.41 +0.34 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 12.92 +0.35 145 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 12.42 +0.35 136 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 11.92 +0.35 127 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 11.42 +0.35 118 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 10.92 +0.35 110 0 10 0
28MAR25 16.50 C 0.00 0.00 0.00 10.42 +0.35 101 0 10 0
28MAR25 17.00 C 0.00 0.00 0.00 9.92 +0.35 93 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 9.42 +0.35 83 0 1 0
28MAR25 18.00 C 0.00 0.00 0.00 8.92 +0.35 71 0 5 0
28MAR25 18.50 C 0.00 0.00 0.00 8.42 +0.35 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 7.92 +0.35 0 0 11 0
28MAR25 19.50 C 0.00 0.00 0.00 7.42 +0.35 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 6.92 +0.34 0 0 16 0
28MAR25 21.00 C 0.00 0.00 0.00 5.93 +0.35 62 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 4.94 +0.34 58 0 134 0
28MAR25 23.00 C 0.00 0.00 0.00 3.98 +0.24 59 0 273 0
28MAR25 24.00 C 0.00 0.00 0.00 3.07 +0.21 58 0 525 0
28MAR25 25.00 C 0.00 0.00 0.00 2.18 +0.13 53 0 378 0
28MAR25 26.00 C 0.00 0.00 0.00 1.50 +0.12 55 0 650 0
28MAR25 27.00 C 0.93 0.93 0.93 1.01 +0.12 58 15 433 0
28MAR25 28.00 C 0.65 0.65 0.65 0.59 +0.06 57 11 276 0
28MAR25 29.00 C 0.36 0.36 0.36 0.35 +0.05 58 10 172 0
28MAR25 30.00 C 0.26 0.26 0.26 0.19 +0.03 59 1 220 +1
28MAR25 31.00 C 0.16 0.16 0.16 0.09 +0.01 58 26 238 +26
28MAR25 32.00 C 0.00 0.00 0.00 0.05 +0.01 60 0 53 0
28MAR25 33.00 C 0.05 0.05 0.05 0.02 0.00 59 15 78 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 84 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 22 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 47 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 10.48 +0.35 53 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 9.98 +0.35 46 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 9.48 +0.34 0 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 8.99 +0.35 47 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 8.49 +0.34 43 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 8.00 +0.34 45 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 7.51 +0.34 44 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 7.03 +0.34 46 0 22 0
29APR25 21.00 C 0.00 0.00 0.00 6.07 +0.32 44 0 1 0
29APR25 22.00 C 0.00 0.00 0.00 5.16 +0.24 45 0 460 0
29APR25 23.00 C 0.00 0.00 0.00 4.17 +0.12 38 0 623 0
29APR25 24.00 C 0.00 0.00 0.00 3.40 +0.13 41 0 231 0
29APR25 25.00 C 0.00 0.00 0.00 2.71 +0.10 42 0 226 0
29APR25 26.00 C 0.00 0.00 0.00 2.11 +0.07 43 0 483 0
29APR25 27.00 C 0.00 0.00 0.00 1.61 +0.04 43 0 209 0
29APR25 28.00 C 1.25 1.31 1.25 1.27 +0.10 46 30 114 +4
29APR25 29.00 C 0.93 0.99 0.93 0.93 +0.08 46 49 92 +44
29APR25 30.00 C 0.00 0.00 0.00 0.66 +0.05 45 25 205 0
29APR25 31.00 C 0.00 0.00 0.00 0.46 +0.03 45 0 39 0
29APR25 32.00 C 0.00 0.00 0.00 0.32 +0.03 45 0 5 0
29APR25 33.00 C 0.00 0.00 0.00 0.21 +0.01 45 0 3 0
29APR25 34.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 0.06 - 45 0 0 -
29MAY25 17.00 C 0.00 0.00 0.00 10.05 +0.35 45 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 9.56 +0.34 45 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 9.07 +0.34 44 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 8.59 +0.34 44 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 8.11 +0.33 44 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 7.64 +0.33 44 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 7.17 +0.31 43 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 6.27 +0.30 43 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 5.42 +0.28 44 0 15 0
29MAY25 23.00 C 0.00 0.00 0.00 4.48 +0.14 39 0 175 0
29MAY25 24.00 C 0.00 0.00 0.00 3.78 +0.15 40 0 290 0
29MAY25 25.00 C 0.00 0.00 0.00 3.14 +0.09 41 0 132 0
29MAY25 26.00 C 0.00 0.00 0.00 2.58 +0.09 42 0 141 0
29MAY25 27.00 C 0.00 0.00 0.00 2.09 +0.11 42 0 85 0
29MAY25 28.00 C 0.00 0.00 0.00 1.67 +0.05 43 0 113 0
29MAY25 29.00 C 0.00 0.00 0.00 1.32 +0.02 43 0 82 0
29MAY25 30.00 C 0.00 0.00 0.00 1.06 +0.04 43 0 64 0
29MAY25 31.00 C 0.00 0.00 0.00 0.85 +0.06 44 0 46 0
29MAY25 32.00 C 0.00 0.00 0.00 0.65 +0.05 44 0 67 0
29MAY25 33.00 C 0.00 0.00 0.00 0.49 +0.03 44 0 6 0
29MAY25 34.00 C 0.00 0.00 0.00 0.37 +0.03 44 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.28 +0.02 44 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 0.20 - 44 0 0 -
27JUN25 13.50 C 0.00 0.00 0.00 13.53 +0.35 54 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 13.03 +0.35 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 12.54 +0.35 50 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 12.04 +0.35 0 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 11.55 +0.35 45 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 11.05 +0.34 0 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 10.56 +0.34 41 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 10.07 +0.34 42 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 9.58 +0.34 41 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 9.10 +0.34 43 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 8.62 +0.34 43 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 8.14 +0.33 42 0 15 0
27JUN25 19.50 C 0.00 0.00 0.00 7.68 +0.33 43 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 7.21 +0.32 42 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 6.32 +0.30 43 0 25 0
27JUN25 22.00 C 0.00 0.00 0.00 5.48 +0.29 43 0 15 0
27JUN25 23.00 C 0.00 0.00 0.00 4.56 +0.09 39 0 15 0
27JUN25 24.00 C 0.00 0.00 0.00 3.86 +0.10 40 0 25 0
27JUN25 25.00 C 0.00 0.00 0.00 3.24 +0.08 41 0 70 0
27JUN25 26.00 C 0.00 0.00 0.00 2.71 +0.09 42 0 89 0
27JUN25 27.00 C 0.00 0.00 0.00 2.20 +0.04 42 0 51 0
27JUN25 28.00 C 0.00 0.00 0.00 1.82 +0.07 43 0 59 0
27JUN25 29.00 C 1.45 1.45 1.45 1.52 +0.13 44 15 68 +15
27JUN25 30.00 C 0.00 0.00 0.00 1.22 +0.11 44 0 91 0
27JUN25 31.00 C 0.00 0.00 0.00 0.96 +0.08 43 0 62 0
27JUN25 32.00 C 0.00 0.00 0.00 0.75 +0.06 43 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.59 +0.06 43 0 41 0
27JUN25 34.00 C 0.00 0.00 0.00 0.46 +0.05 43 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.35 +0.03 43 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.26 +0.02 43 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 1 0
29SEP25 14.50 C 0.00 0.00 0.00 12.54 +0.35 45 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 12.05 +0.35 46 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 11.55 +0.34 41 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 11.06 +0.34 41 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 10.58 +0.35 43 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 10.10 +0.35 43 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 9.62 +0.34 43 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 9.15 +0.34 43 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 8.69 +0.33 43 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 8.24 +0.33 43 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 7.79 +0.31 43 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 7.36 +0.31 43 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 6.55 +0.30 43 0 31 0
29SEP25 22.00 C 0.00 0.00 0.00 5.79 +0.27 43 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 5.10 +0.25 43 0 15 0
29SEP25 24.00 C 0.00 0.00 0.00 4.46 +0.22 43 0 5 0
29SEP25 25.00 C 0.00 0.00 0.00 3.91 +0.22 43 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 3.41 +0.19 43 0 5 0
29SEP25 27.00 C 0.00 0.00 0.00 2.96 +0.18 43 0 5 0
29SEP25 28.00 C 0.00 0.00 0.00 2.57 +0.15 43 0 29 0
29SEP25 29.00 C 0.00 0.00 0.00 2.22 +0.13 43 0 15 0
29SEP25 30.00 C 0.00 0.00 0.00 1.93 +0.12 43 0 6 0
29SEP25 31.00 C 0.00 0.00 0.00 1.65 +0.09 43 0 20 0
29SEP25 32.00 C 0.00 0.00 0.00 1.44 +0.10 43 0 10 0
29SEP25 33.00 C 0.00 0.00 0.00 1.22 +0.07 43 0 38 0
29SEP25 34.00 C 0.00 0.00 0.00 1.05 +0.03 43 0 6 0
29SEP25 35.00 C 0.00 0.00 0.00 0.91 +0.07 43 0 6 0
29SEP25 36.00 C 0.00 0.00 0.00 0.78 +0.05 43 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.67 +0.06 43 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.57 +0.04 43 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.49 +0.04 43 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.41 +0.02 43 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.36 +0.03 43 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.30 +0.02 43 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.26 +0.02 43 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 10.61 +0.32 43 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.15 +0.32 43 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.69 +0.31 43 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.26 +0.32 43 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.82 +0.30 43 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.41 +0.30 43 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.00 +0.28 43 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.62 +0.29 43 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 6.89 +0.26 43 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.22 +0.24 43 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.62 +0.23 43 0 1 0
30DEC25 24.00 C 0.00 0.00 0.00 5.07 +0.21 43 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.57 +0.21 43 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 4.11 +0.18 43 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 3.70 +0.18 43 0 0 0
30DEC25 28.00 C 3.20 3.20 3.20 3.32 +0.15 43 2 12 +2
30DEC25 29.00 C 0.00 0.00 0.00 2.99 +0.15 43 0 8 0
30DEC25 30.00 C 0.00 0.00 0.00 2.66 +0.12 43 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 2.40 +0.12 43 0 15 0
30DEC25 32.00 C 0.00 0.00 0.00 2.14 +0.12 43 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.92 +0.10 43 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 1.71 +0.09 43 0 10 0
30DEC25 35.00 C 0.00 0.00 0.00 1.52 +0.08 43 0 40 0
30DEC25 36.00 C 0.00 0.00 0.00 1.37 +0.08 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.27 +0.30 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.86 +0.31 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.44 +0.29 43 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.06 +0.29 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.69 +0.28 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.32 +0.27 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.98 +0.26 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.34 +0.27 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.74 +0.24 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.18 +0.23 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.68 +0.21 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.20 +0.21 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.76 +0.18 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.37 +0.18 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.97 +0.15 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.65 +0.15 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.33 +0.15 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.04 +0.13 43 0 5 0
30MAR26 32.00 C 0.00 0.00 0.00 2.78 +0.12 43 0 5 0
30MAR26 33.00 C 0.00 0.00 0.00 2.53 +0.13 43 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.31 +0.10 43 0 15 0
30MAR26 35.00 C 0.00 0.00 0.00 2.11 +0.10 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.92 - 43 0 0 -
TOTAL CALL 199 8,708 +92
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 233 0 1 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 222 0 30 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 212 0 5 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 183 0 11 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 166 0 52 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 158 0 10 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 142 0 31 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 128 0 70 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 121 0 76 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 45 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 108 0 27 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 83 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 47 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 114 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 49 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 350 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 248 0
28MAR25 22.00 P 0.03 0.03 0.03 0.02 -0.01 60 20 490 -12
28MAR25 23.00 P 0.00 0.00 0.00 0.05 -0.02 58 0 666 0
28MAR25 24.00 P 0.12 0.12 0.09 0.13 -0.06 57 26 601 +8
28MAR25 25.00 P 0.00 0.00 0.00 0.31 -0.09 57 0 800 0
28MAR25 26.00 P 0.62 0.62 0.52 0.60 -0.15 57 50 114 +25
28MAR25 27.00 P 1.09 1.09 1.08 1.11 -0.13 60 7 11 +7
28MAR25 28.00 P 1.73 1.73 1.73 1.73 -0.17 61 6 38 +6
28MAR25 29.00 P 0.00 0.00 0.00 2.49 -0.20 63 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 3.26 -0.31 58 0 20 0
28MAR25 31.00 P 0.00 0.00 0.00 4.17 -0.33 58 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 5.12 -0.35 57 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 6.10 -0.35 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 7.10 -0.35 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 8.10 -0.35 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 9.10 -0.35 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 10.10 -0.35 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 11.10 -0.35 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 12.10 -0.35 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 13.10 -0.35 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 14.10 -0.35 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 15.10 -0.35 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 16.10 -0.35 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 22 0
29APR25 19.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 68 0
29APR25 20.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 71 0
29APR25 21.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 135 0
29APR25 22.00 P 0.13 0.13 0.13 0.15 -0.05 44 7 736 -7
29APR25 23.00 P 0.24 0.25 0.24 0.28 -0.08 44 15 672 -15
29APR25 24.00 P 0.43 0.44 0.42 0.48 -0.10 44 10 325 0
29APR25 25.00 P 0.00 0.00 0.00 0.76 -0.14 44 0 462 0
29APR25 26.00 P 1.10 1.20 1.10 1.17 -0.14 45 48 51 +18
29APR25 27.00 P 0.00 0.00 0.00 1.69 -0.12 46 0 30 0
29APR25 28.00 P 0.00 0.00 0.00 2.29 -0.11 47 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 2.98 -0.20 48 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 3.63 -0.30 45 0 4 0
29APR25 31.00 P 0.00 0.00 0.00 4.44 -0.31 45 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 5.31 -0.32 45 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 6.22 -0.33 45 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 7.16 -0.34 45 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 8.12 -0.35 45 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 9.10 - 0 0 0 -
29MAY25 17.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 32 0
29MAY25 19.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 15 0
29MAY25 19.50 P 0.00 0.00 0.00 0.09 -0.02 44 0 2 0
29MAY25 20.00 P 0.00 0.00 0.00 0.12 -0.02 44 0 3 0
29MAY25 21.00 P 0.00 0.00 0.00 0.20 -0.05 43 0 118 0
29MAY25 22.00 P 0.33 0.33 0.33 0.34 -0.06 43 3 225 0
29MAY25 23.00 P 0.00 0.00 0.00 0.53 -0.09 43 0 390 0
29MAY25 24.00 P 0.00 0.00 0.00 0.82 -0.08 44 0 741 0
29MAY25 25.00 P 1.14 1.16 1.14 1.18 -0.08 44 6 224 +6
29MAY25 26.00 P 1.65 1.65 1.65 1.61 -0.13 45 1 16 0
29MAY25 27.00 P 0.00 0.00 0.00 2.12 -0.17 45 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 2.70 -0.23 45 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 3.36 -0.22 46 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 3.97 -0.27 44 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 4.74 -0.28 44 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 5.55 -0.30 44 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 6.40 -0.32 44 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 7.29 -0.33 44 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 8.21 -0.34 43 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 9.16 - 44 0 0 -
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.02 0.00 43 0 1 0
27JUN25 16.00 P 0.00 0.00 0.00 0.03 0.00 43 0 22 0
27JUN25 16.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 34 0
27JUN25 17.50 P 0.00 0.00 0.00 0.08 -0.02 43 0 63 0
27JUN25 18.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 24 0
27JUN25 18.50 P 0.00 0.00 0.00 0.15 -0.03 43 0 34 0
27JUN25 19.00 P 0.00 0.00 0.00 0.20 -0.03 43 0 17 0
27JUN25 19.50 P 0.00 0.00 0.00 0.25 -0.04 43 0 138 0
27JUN25 20.00 P 0.00 0.00 0.00 0.32 -0.04 42 0 232 0
27JUN25 21.00 P 0.00 0.00 0.00 0.49 -0.06 42 0 258 0
27JUN25 22.00 P 0.00 0.00 0.00 0.73 -0.08 42 0 114 0
27JUN25 23.00 P 0.00 0.00 0.00 1.02 -0.10 42 0 54 0
27JUN25 24.00 P 1.33 1.33 1.33 1.39 -0.12 42 15 60 0
27JUN25 25.00 P 0.00 0.00 0.00 1.84 -0.13 42 0 148 0
27JUN25 26.00 P 0.00 0.00 0.00 2.38 -0.11 43 0 0 0
27JUN25 27.00 P 3.00 3.00 3.00 3.03 -0.06 44 65 66 +65
27JUN25 28.00 P 0.00 0.00 0.00 3.65 -0.12 44 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 4.43 -0.07 45 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 5.05 -0.27 43 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 5.84 -0.28 43 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 6.67 -0.29 43 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 7.53 -0.30 43 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 8.41 -0.32 43 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 9.32 -0.32 43 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 10.25 -0.32 43 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 11.18 -0.33 43 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 12.14 -0.33 43 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 13.09 -0.34 42 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 14.06 -0.34 43 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 15.03 -0.34 42 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 16.01 -0.34 43 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 16.99 -0.34 43 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 3 0
29SEP25 15.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 15 0
29SEP25 15.50 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.21 -0.02 43 0 2 0
29SEP25 17.00 P 0.00 0.00 0.00 0.26 -0.03 43 0 4 0
29SEP25 17.50 P 0.00 0.00 0.00 0.32 -0.04 43 0 56 0
29SEP25 18.00 P 0.00 0.00 0.00 0.39 -0.04 43 0 6 0
29SEP25 18.50 P 0.00 0.00 0.00 0.47 -0.05 43 0 4 0
29SEP25 19.00 P 0.00 0.00 0.00 0.57 -0.05 43 0 48 0
29SEP25 19.50 P 0.00 0.00 0.00 0.67 -0.06 43 0 20 0
29SEP25 20.00 P 0.00 0.00 0.00 0.76 -0.07 42 0 64 0
29SEP25 21.00 P 0.00 0.00 0.00 1.02 -0.08 42 0 100 0
29SEP25 22.00 P 0.00 0.00 0.00 1.33 -0.10 42 0 250 0
29SEP25 23.00 P 0.00 0.00 0.00 1.69 -0.12 42 0 26 0
29SEP25 24.00 P 0.00 0.00 0.00 2.16 -0.15 43 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 2.65 -0.15 43 0 10 0
29SEP25 26.00 P 0.00 0.00 0.00 3.18 -0.18 43 0 38 0
29SEP25 27.00 P 0.00 0.00 0.00 3.75 -0.19 43 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 4.38 -0.21 43 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 5.04 -0.23 43 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 5.75 -0.24 43 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 6.48 -0.26 43 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 7.27 -0.26 43 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 8.06 -0.28 43 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 8.90 -0.28 43 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 9.75 -0.29 43 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 10.62 -0.30 43 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 11.51 -0.30 43 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 12.42 -0.31 43 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 13.34 -0.31 43 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 14.26 -0.33 43 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 15.21 -0.32 43 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 16.16 -0.32 43 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 17.11 -0.33 43 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.41 -0.04 43 0 35 0
30DEC25 17.00 P 0.00 0.00 0.00 0.49 -0.04 43 0 11 0
30DEC25 17.50 P 0.00 0.00 0.00 0.58 -0.05 43 0 8 0
30DEC25 18.00 P 0.00 0.00 0.00 0.68 -0.05 43 0 10 0
30DEC25 18.50 P 0.00 0.00 0.00 0.79 -0.05 43 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.90 -0.07 43 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 1.04 -0.07 43 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.18 -0.07 43 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 1.50 -0.09 43 0 7 0
30DEC25 22.00 P 0.00 0.00 0.00 1.85 -0.11 43 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 2.26 -0.12 43 0 50 0
30DEC25 24.00 P 0.00 0.00 0.00 2.71 -0.14 43 0 150 0
30DEC25 25.00 P 0.00 0.00 0.00 3.21 -0.15 43 0 60 0
30DEC25 26.00 P 0.00 0.00 0.00 3.74 -0.18 43 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.32 -0.18 43 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.94 -0.20 43 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.59 -0.21 43 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.27 -0.23 43 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.00 -0.23 43 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.73 -0.25 43 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.51 -0.26 43 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.31 -0.26 43 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 10.12 -0.28 43 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.97 -0.28 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.72 -0.05 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.83 -0.05 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.94 -0.06 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.07 -0.07 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.21 -0.07 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.35 -0.08 43 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 1.51 -0.09 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.86 -0.09 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.25 -0.11 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.68 -0.11 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.15 -0.14 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.65 -0.15 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.19 -0.17 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.78 -0.17 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.37 -0.20 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.03 -0.20 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.70 -0.21 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.40 -0.23 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.14 -0.23 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.88 -0.24 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.66 -0.26 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.47 -0.25 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.28 - 43 0 0 -
TOTAL PUT 279 10,731 +101
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$ 5.49
28MAR25 3.30 C 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 0.90 +0.03 56 0 200 0
28MAR25 4.70 C 0.00 0.00 0.00 0.80 +0.03 50 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.70 +0.03 44 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.60 +0.02 38 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.50 +0.02 32 0 6 0
28MAR25 5.25 C 0.00 0.00 0.00 0.26 +0.01 24 0 24 0
28MAR25 5.50 C 0.08 0.08 0.08 0.08 -0.01 22 5 187 -5
28MAR25 5.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 1,070 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 400 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 114 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 4,000 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 23 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 14 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 11 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 112 0 56 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.31 +0.03 30 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.21 +0.03 25 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 0.72 +0.01 24 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.62 0.00 21 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.53 +0.01 21 0 304 0
29APR25 5.25 C 0.31 0.31 0.30 0.33 +0.01 22 11 304 -11
29APR25 5.50 C 0.00 0.00 0.00 0.17 0.00 21 0 932 0
29APR25 5.75 C 0.00 0.00 0.00 0.09 +0.01 24 0 65 0
29APR25 6.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 145 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 28 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 37 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 1.32 +0.03 0 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.23 +0.03 29 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.13 +0.03 26 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.03 +0.03 23 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.93 +0.03 20 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.84 +0.03 23 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.75 +0.01 23 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.66 +0.01 23 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.58 +0.01 23 0 250 0
29MAY25 5.25 C 0.00 0.00 0.00 0.38 0.00 22 0 250 0
29MAY25 5.50 C 0.00 0.00 0.00 0.24 +0.01 22 0 100 0
29MAY25 5.75 C 0.00 0.00 0.00 0.14 +0.01 23 0 7 0
29MAY25 6.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.02 0.00 24 0 131 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 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 2.23 +0.03 43 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.13 +0.03 39 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.03 +0.03 34 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.93 +0.03 27 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.44 +0.03 27 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.34 +0.03 24 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.24 +0.03 21 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.15 +0.03 25 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.05 +0.03 23 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.96 +0.03 24 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.87 +0.03 24 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.78 +0.01 23 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.70 +0.01 24 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.62 +0.01 23 0 298 0
27JUN25 5.25 C 0.00 0.00 0.00 0.43 0.00 22 0 2,000 0
27JUN25 5.50 C 0.28 0.28 0.28 0.29 0.00 23 100 841 0
27JUN25 5.75 C 0.00 0.00 0.00 0.19 +0.01 23 0 215 0
27JUN25 6.00 C 0.00 0.00 0.00 0.11 0.00 23 0 90 0
27JUN25 6.25 C 0.00 0.00 0.00 0.07 0.00 24 0 109 0
27JUN25 6.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.02 0.00 24 0 7,600 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 11 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.04 +0.03 37 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.94 +0.03 33 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.84 +0.03 30 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.74 +0.03 25 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.45 +0.03 27 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.35 +0.03 24 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.25 +0.03 22 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.16 +0.03 24 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.06 +0.02 22 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.97 +0.02 22 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.88 +0.02 22 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.80 +0.02 23 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.72 +0.02 23 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.64 +0.02 23 0 115 0
29SEP25 5.25 C 0.00 0.00 0.00 0.47 +0.01 23 0 145 0
29SEP25 5.50 C 0.00 0.00 0.00 0.33 +0.01 23 0 265 0
29SEP25 5.75 C 0.00 0.00 0.00 0.23 +0.01 23 0 28 0
29SEP25 6.00 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.06 0.00 23 0 15,500 0
29SEP25 6.75 C 0.00 0.00 0.00 0.04 0.00 23 0 203 0
29SEP25 7.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 404 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.35 +0.03 23 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.26 +0.03 24 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.16 +0.02 22 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.07 +0.02 22 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.98 +0.02 22 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.90 +0.02 23 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.82 +0.02 23 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.75 +0.02 23 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.67 +0.01 22 0 104 0
30DEC25 5.25 C 0.00 0.00 0.00 0.52 +0.01 23 0 311 0
30DEC25 5.50 C 0.00 0.00 0.00 0.39 +0.01 23 0 131 0
30DEC25 5.75 C 0.00 0.00 0.00 0.29 0.00 23 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.36 +0.03 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.26 +0.02 22 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.18 +0.03 23 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.09 +0.02 23 0 1 0
30MAR26 4.60 C 0.00 0.00 0.00 1.01 +0.02 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.93 +0.02 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.86 +0.02 23 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.79 +0.02 23 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.72 +0.01 23 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.58 +0.01 23 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.46 0.00 23 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.37 +0.01 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
TOTAL CALL 116 37,058 -16
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 97 0 50 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 350 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 89 0
28MAR25 5.25 P 0.01 0.03 0.01 0.01 -0.02 22 35 723 +25
28MAR25 5.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 204 0
28MAR25 5.75 P 0.00 0.00 0.00 0.28 -0.02 28 0 200 0
28MAR25 6.00 P 0.00 0.00 0.00 0.52 -0.02 38 0 25 0
28MAR25 6.25 P 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.51 -0.03 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.76 -0.03 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 850 0
29APR25 5.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 850 0
29APR25 5.25 P 0.08 0.08 0.08 0.07 -0.01 23 76 337 -76
29APR25 5.50 P 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.02 0.00 23 0 4 0
29MAY25 4.90 P 0.00 0.00 0.00 0.04 0.00 25 0 600 0
29MAY25 5.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 810 0
29MAY25 5.25 P 0.12 0.14 0.12 0.12 0.00 24 30 1,895 0
29MAY25 5.50 P 0.00 0.00 0.00 0.22 0.00 24 0 1,280 0
29MAY25 5.75 P 0.00 0.00 0.00 0.37 -0.01 24 0 300 0
29MAY25 6.00 P 0.00 0.00 0.00 0.57 -0.01 26 0 300 0
29MAY25 6.25 P 0.00 0.00 0.00 0.77 -0.03 23 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 200 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 160 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
27JUN25 4.60 P 0.00 0.00 0.00 0.02 0.00 24 0 50 0
27JUN25 4.70 P 0.00 0.00 0.00 0.03 0.00 24 0 125 0
27JUN25 4.80 P 0.00 0.00 0.00 0.04 -0.01 23 0 55 0
27JUN25 4.90 P 0.07 0.07 0.07 0.06 0.00 24 20 0 -20
27JUN25 5.00 P 0.09 0.09 0.09 0.08 -0.01 24 20 250 0
27JUN25 5.25 P 0.00 0.00 0.00 0.15 -0.01 24 0 1,078 0
27JUN25 5.50 P 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.59 -0.01 25 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.78 -0.03 23 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.51 -0.03 0 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.76 -0.03 0 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 400 0
29SEP25 4.10 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.05 -0.01 22 0 20 0
29SEP25 4.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 80 0
29SEP25 4.60 P 0.00 0.00 0.00 0.09 -0.01 22 0 220 0
29SEP25 4.70 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.15 -0.01 23 0 80 0
29SEP25 4.90 P 0.00 0.00 0.00 0.18 -0.01 23 0 100 0
29SEP25 5.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 8 0
29SEP25 5.25 P 0.00 0.00 0.00 0.33 -0.02 23 0 18 0
29SEP25 5.50 P 0.00 0.00 0.00 0.47 -0.02 23 0 20 0
29SEP25 5.75 P 0.00 0.00 0.00 0.64 -0.02 23 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.83 -0.02 23 0 10 0
29SEP25 6.25 P 0.00 0.00 0.00 1.03 -0.03 22 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.25 -0.03 22 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.48 -0.03 22 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.72 -0.03 23 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.96 -0.03 23 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.20 -0.03 21 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.45 -0.03 26 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.69 -0.03 0 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.94 -0.03 26 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.18 -0.03 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.43 -0.03 0 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.68 -0.03 30 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.92 -0.03 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.06 0.00 23 0 21 0
30DEC25 4.30 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.09 -0.01 23 0 100 0
30DEC25 4.50 P 0.00 0.00 0.00 0.11 -0.01 23 0 160 0
30DEC25 4.60 P 0.00 0.00 0.00 0.13 -0.02 22 0 457 0
30DEC25 4.70 P 0.00 0.00 0.00 0.16 -0.02 23 0 140 0
30DEC25 4.80 P 0.00 0.00 0.00 0.19 -0.02 23 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.23 -0.02 23 0 80 0
30DEC25 5.00 P 0.00 0.00 0.00 0.27 -0.02 23 0 24 0
30DEC25 5.25 P 0.00 0.00 0.00 0.38 -0.03 23 0 26 0
30DEC25 5.50 P 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.69 -0.02 23 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.07 -0.02 23 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.28 -0.03 23 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.50 -0.03 23 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.73 -0.03 23 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.97 -0.03 23 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.21 -0.03 24 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.45 -0.03 23 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.69 -0.03 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.10 -0.01 23 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 -0.01 23 0 20 0
30MAR26 4.50 P 0.19 0.19 0.19 0.14 -0.01 23 20 160 +20
30MAR26 4.60 P 0.23 0.23 0.23 0.17 -0.01 23 50 50 +50
30MAR26 4.70 P 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.23 -0.02 23 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.31 -0.02 23 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.43 -0.02 23 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.56 -0.03 23 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.72 -0.03 23 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.90 -0.03 23 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.09 -0.03 23 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.30 -0.03 23 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.52 -0.03 23 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.74 -0.03 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.97 -0.03 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.21 -0.03 22 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.45 -0.03 22 0 0 0
TOTAL PUT 251 13,714 -1
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$ 4.09
28MAR25 2.20 C 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.79 +0.06 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.59 +0.06 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.29 +0.06 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.89 +0.06 0 0 1 0
28MAR25 3.30 C 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.69 +0.06 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.59 +0.06 0 0 1 0
28MAR25 3.60 C 0.00 0.00 0.00 0.49 +0.05 0 0 40 0
28MAR25 3.70 C 0.00 0.00 0.00 0.39 +0.05 0 0 197 0
28MAR25 3.80 C 0.00 0.00 0.00 0.29 +0.04 0 0 600 0
28MAR25 3.90 C 0.00 0.00 0.00 0.21 +0.04 29 0 425 0
28MAR25 4.00 C 0.12 0.13 0.12 0.13 +0.03 27 140 506 -140
28MAR25 4.10 C 0.00 0.00 0.00 0.08 +0.02 30 0 150 0
28MAR25 4.20 C 0.00 0.00 0.00 0.05 +0.02 34 0 30 0
28MAR25 4.30 C 0.00 0.00 0.00 0.03 +0.02 36 0 265 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 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 53 0 20 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 84 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 84 0 8 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 108 0 6 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 119 0 10 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 129 0 608 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.40 +0.06 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.91 +0.06 38 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.81 +0.06 34 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.71 +0.06 29 0 1 0
29APR25 3.50 C 0.00 0.00 0.00 0.62 +0.06 32 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.52 +0.05 27 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.43 +0.04 27 0 20 0
29APR25 3.80 C 0.33 0.34 0.33 0.35 +0.04 27 50 110 -50
29APR25 3.90 C 0.25 0.26 0.25 0.28 +0.05 28 107 32 -87
29APR25 4.00 C 0.20 0.20 0.20 0.22 +0.03 29 30 252 +30
29APR25 4.10 C 0.16 0.17 0.16 0.17 +0.03 29 120 240 +120
29APR25 4.20 C 0.00 0.00 0.00 0.12 +0.02 28 0 33 0
29APR25 4.30 C 0.09 0.09 0.09 0.09 +0.02 29 20 20 +5
29APR25 4.40 C 0.00 0.00 0.00 0.07 +0.02 31 0 55 0
29APR25 4.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 60 0
29APR25 4.60 C 0.00 0.00 0.00 0.03 +0.01 30 0 13 0
29APR25 4.70 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.02 +0.06 33 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.92 +0.06 29 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.82 +0.05 25 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.73 +0.05 28 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.64 +0.05 28 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.55 +0.04 27 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.47 +0.04 27 0 202 0
29MAY25 3.80 C 0.00 0.00 0.00 0.39 +0.03 27 0 598 0
29MAY25 3.90 C 0.00 0.00 0.00 0.32 +0.03 26 0 98 0
29MAY25 4.00 C 0.00 0.00 0.00 0.27 +0.03 28 0 505 0
29MAY25 4.10 C 0.00 0.00 0.00 0.22 +0.02 28 0 40 0
29MAY25 4.20 C 0.00 0.00 0.00 0.18 +0.02 29 0 60 0
29MAY25 4.30 C 0.00 0.00 0.00 0.14 +0.01 29 0 30 0
29MAY25 4.40 C 0.00 0.00 0.00 0.11 +0.01 29 0 60 0
29MAY25 4.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 1,010 0
29MAY25 4.60 C 0.00 0.00 0.00 0.06 0.00 28 0 1,000 0
29MAY25 4.70 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.82 +0.06 51 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.72 +0.06 46 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.62 +0.06 41 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.52 +0.06 35 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.42 +0.06 27 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.32 +0.06 0 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.13 +0.06 32 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.03 +0.06 28 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.93 +0.05 25 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.84 +0.05 27 0 1 0
27JUN25 3.40 C 0.00 0.00 0.00 0.75 +0.05 27 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.67 +0.05 29 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.58 +0.04 27 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.50 +0.04 27 0 10 0
27JUN25 3.80 C 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.36 +0.03 26 0 200 0
27JUN25 4.00 C 0.00 0.00 0.00 0.31 +0.03 28 0 130 0
27JUN25 4.10 C 0.00 0.00 0.00 0.26 +0.02 28 0 50 0
27JUN25 4.20 C 0.00 0.00 0.00 0.21 +0.01 27 0 30 0
27JUN25 4.30 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 84 0
27JUN25 4.60 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.03 0.00 27 0 10 0
27JUN25 5.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 12 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 265 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.92 +0.06 43 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.82 +0.06 0 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.72 +0.06 0 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.62 +0.06 0 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.52 +0.06 0 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.43 +0.06 36 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.33 +0.06 32 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.23 +0.06 27 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.13 +0.05 21 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.04 +0.06 29 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.95 +0.06 30 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.86 +0.06 29 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.77 +0.05 28 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.68 +0.04 27 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.61 +0.04 29 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.53 +0.03 27 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.47 +0.04 28 0 30 0
29SEP25 3.90 C 0.00 0.00 0.00 0.40 +0.02 28 0 10 0
29SEP25 4.00 C 0.00 0.00 0.00 0.35 +0.03 28 0 358 0
29SEP25 4.10 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.22 +0.02 28 0 40 0
29SEP25 4.40 C 0.00 0.00 0.00 0.18 +0.01 28 0 300 0
29SEP25 4.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 1,400 0
29SEP25 4.60 C 0.00 0.00 0.00 0.13 +0.01 28 0 10 0
29SEP25 4.70 C 0.00 0.00 0.00 0.11 +0.01 28 0 100 0
29SEP25 4.80 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 20 0
29SEP25 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 300 0
29SEP25 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 550 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.43 +0.06 33 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.33 +0.06 29 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.23 +0.05 25 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.14 +0.06 29 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.04 +0.05 26 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.95 +0.04 27 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.87 +0.04 28 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.79 +0.04 28 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.71 +0.04 28 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.64 +0.03 28 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.57 +0.03 28 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.51 +0.02 28 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.40 +0.01 28 0 6 0
30DEC25 4.10 C 0.00 0.00 0.00 0.35 0.00 28 0 15 0
30DEC25 4.20 C 0.00 0.00 0.00 0.31 0.00 28 0 5 0
30DEC25 4.30 C 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.24 +0.06 29 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.15 +0.05 29 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.06 +0.05 29 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.97 +0.04 28 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.89 +0.04 28 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.81 +0.03 27 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.74 +0.02 28 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.68 +0.03 28 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.62 +0.02 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.56 +0.02 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.51 +0.01 28 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.46 +0.01 28 0 5 0
30MAR26 4.10 C 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.34 0.00 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.31 0.00 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.28 0.00 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.25 0.00 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
TOTAL CALL 467 11,560 -122
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 107 0 150 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 97 0 90 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 103 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 76 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 128 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 597 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 133 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 308 0
28MAR25 3.90 P 0.00 0.00 0.00 0.02 -0.02 31 0 223 0
28MAR25 4.00 P 0.04 0.04 0.04 0.05 -0.02 33 7 349 +7
28MAR25 4.10 P 0.00 0.00 0.00 0.09 -0.04 32 0 152 0
28MAR25 4.20 P 0.00 0.00 0.00 0.15 -0.05 31 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.23 -0.06 33 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.32 -0.05 35 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.41 -0.06 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.51 -0.06 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.61 -0.06 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.91 -0.06 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.16 -0.06 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.91 -0.06 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 200 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 110 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 63 0
29APR25 3.60 P 0.02 0.02 0.02 0.02 0.00 31 50 50 -50
29APR25 3.70 P 0.03 0.03 0.03 0.04 0.00 32 50 150 -50
29APR25 3.80 P 0.04 0.04 0.04 0.06 0.00 32 20 244 +20
29APR25 3.90 P 0.00 0.00 0.00 0.07 -0.02 27 0 90 0
29APR25 4.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 161 0
29APR25 4.10 P 0.00 0.00 0.00 0.16 -0.03 29 0 30 0
29APR25 4.20 P 0.00 0.00 0.00 0.22 -0.04 30 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.29 -0.04 31 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.36 -0.04 30 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.44 -0.05 30 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.53 -0.05 31 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.62 -0.05 31 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 -0.01 26 0 220 0
29MAY25 3.50 P 0.00 0.00 0.00 0.03 0.00 30 0 40 0
29MAY25 3.60 P 0.00 0.00 0.00 0.04 -0.01 29 0 230 0
29MAY25 3.70 P 0.00 0.00 0.00 0.06 -0.01 29 0 700 0
29MAY25 3.80 P 0.00 0.00 0.00 0.09 -0.01 30 0 825 0
29MAY25 3.90 P 0.00 0.00 0.00 0.11 -0.03 28 0 800 0
29MAY25 4.00 P 0.00 0.00 0.00 0.15 -0.03 28 0 841 0
29MAY25 4.10 P 0.00 0.00 0.00 0.20 -0.03 28 0 60 0
29MAY25 4.20 P 0.00 0.00 0.00 0.26 -0.04 29 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.33 -0.04 30 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.39 -0.04 29 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.46 -0.05 28 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.54 -0.06 27 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.63 -0.06 28 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.72 -0.06 28 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 140 0
27JUN25 3.30 P 0.00 0.00 0.00 0.02 0.00 30 0 25 0
27JUN25 3.40 P 0.00 0.00 0.00 0.03 -0.01 29 0 70 0
27JUN25 3.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 310 0
27JUN25 3.60 P 0.00 0.00 0.00 0.06 -0.01 29 0 185 0
27JUN25 3.70 P 0.00 0.00 0.00 0.08 -0.02 28 0 180 0
27JUN25 3.80 P 0.00 0.00 0.00 0.11 -0.02 28 0 60 0
27JUN25 3.90 P 0.00 0.00 0.00 0.14 -0.02 28 0 460 0
27JUN25 4.00 P 0.00 0.00 0.00 0.18 -0.03 28 0 455 0
27JUN25 4.10 P 0.00 0.00 0.00 0.23 -0.03 28 0 5 0
27JUN25 4.20 P 0.00 0.00 0.00 0.29 -0.03 29 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.36 -0.04 30 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.41 -0.05 28 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.48 -0.05 27 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.56 -0.05 28 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.65 -0.05 29 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.73 -0.06 27 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.82 -0.06 27 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.92 -0.05 29 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.91 -0.06 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.16 -0.06 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.91 -0.06 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
29SEP25 2.90 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 4 0
29SEP25 3.10 P 0.00 0.00 0.00 0.04 -0.02 27 0 46 0
29SEP25 3.20 P 0.00 0.00 0.00 0.06 -0.02 28 0 20 0
29SEP25 3.30 P 0.00 0.00 0.00 0.08 -0.02 28 0 53 0
29SEP25 3.40 P 0.00 0.00 0.00 0.10 -0.03 27 0 503 0
29SEP25 3.50 P 0.00 0.00 0.00 0.13 -0.03 27 0 2 0
29SEP25 3.60 P 0.00 0.00 0.00 0.17 -0.03 28 0 100 0
29SEP25 3.70 P 0.00 0.00 0.00 0.21 -0.03 28 0 20 0
29SEP25 3.80 P 0.00 0.00 0.00 0.25 -0.04 28 0 340 0
29SEP25 3.90 P 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.36 -0.04 28 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.48 -0.05 28 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.55 -0.05 28 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.62 -0.05 28 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.70 -0.05 28 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.77 -0.06 27 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.86 -0.05 28 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.94 -0.06 28 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.03 -0.05 28 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.12 -0.05 29 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.34 -0.06 27 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.58 -0.06 28 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.82 -0.06 29 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.06 -0.06 27 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.31 -0.06 32 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.55 -0.06 24 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.80 -0.06 33 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 3.04 -0.06 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.29 -0.06 29 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.03 -0.01 28 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.04 -0.02 28 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 71 0
30DEC25 3.10 P 0.00 0.00 0.00 0.07 -0.03 27 0 90 0
30DEC25 3.20 P 0.00 0.00 0.00 0.09 -0.03 27 0 80 0
30DEC25 3.30 P 0.00 0.00 0.00 0.12 -0.03 28 0 140 0
30DEC25 3.40 P 0.00 0.00 0.00 0.15 -0.03 28 0 250 0
30DEC25 3.50 P 0.00 0.00 0.00 0.18 -0.04 28 0 4 0
30DEC25 3.60 P 0.00 0.00 0.00 0.22 -0.04 28 0 16 0
30DEC25 3.70 P 0.00 0.00 0.00 0.26 -0.04 28 0 170 0
30DEC25 3.80 P 0.00 0.00 0.00 0.31 -0.04 28 0 130 0
30DEC25 3.90 P 0.00 0.00 0.00 0.36 -0.04 28 0 0 0
30DEC25 4.00 P 0.42 0.42 0.42 0.41 -0.05 28 5 10 -5
30DEC25 4.10 P 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.53 -0.06 28 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.60 -0.05 28 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.67 -0.05 28 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.74 -0.06 28 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.81 -0.07 28 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.89 -0.06 28 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.97 -0.07 28 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.06 -0.06 28 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.12 -0.03 28 0 30 0
30MAR26 3.30 P 0.00 0.00 0.00 0.15 -0.03 28 0 30 0
30MAR26 3.40 P 0.00 0.00 0.00 0.18 -0.04 28 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.22 -0.04 28 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.26 -0.04 28 0 120 0
30MAR26 3.70 P 0.00 0.00 0.00 0.30 -0.05 28 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.35 -0.04 28 0 174 0
30MAR26 3.90 P 0.00 0.00 0.00 0.40 -0.05 28 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.45 -0.05 28 0 160 0
30MAR26 4.10 P 0.00 0.00 0.00 0.51 -0.05 28 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.57 -0.06 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.63 -0.06 28 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.70 -0.06 28 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.77 -0.06 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.84 -0.07 28 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.92 -0.07 28 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.00 -0.06 28 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.08 -0.07 28 0 0 0
TOTAL PUT 132 12,072 -78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 27.25
28MAR25 14.50 C 0.00 0.00 0.00 12.77 +0.40 138 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 12.27 +0.40 130 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 11.77 +0.40 121 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 11.27 +0.40 112 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 10.77 +0.40 104 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 10.27 +0.40 95 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 9.77 +0.40 86 0 3 0
28MAR25 18.00 C 0.00 0.00 0.00 9.27 +0.40 73 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 8.77 +0.40 0 0 45 0
28MAR25 19.00 C 0.00 0.00 0.00 8.27 +0.40 0 0 30 0
28MAR25 19.50 C 0.00 0.00 0.00 7.77 +0.40 0 0 15 0
28MAR25 20.00 C 0.00 0.00 0.00 7.27 +0.40 0 0 88 0
28MAR25 21.00 C 0.00 0.00 0.00 6.27 +0.39 0 0 1 0
28MAR25 22.00 C 0.00 0.00 0.00 5.28 +0.40 54 0 65 0
28MAR25 23.00 C 0.00 0.00 0.00 4.29 +0.39 49 0 729 0
28MAR25 24.00 C 3.20 3.20 3.20 3.35 +0.38 53 4 1,048 -4
28MAR25 25.00 C 0.00 0.00 0.00 2.40 +0.28 45 0 508 0
28MAR25 26.00 C 1.60 1.70 1.60 1.65 +0.25 49 2 1,980 0
28MAR25 27.00 C 1.01 1.01 0.99 1.01 +0.16 48 144 4,583 +56
28MAR25 28.00 C 0.45 0.48 0.45 0.56 +0.08 47 34 2,354 +34
28MAR25 29.00 C 0.23 0.25 0.23 0.28 +0.04 47 20 1,117 -20
28MAR25 30.00 C 0.13 0.13 0.13 0.13 +0.03 48 100 2,028 +15
28MAR25 31.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 1,423 0
28MAR25 32.00 C 0.00 0.00 0.00 0.02 0.00 48 0 910 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 764 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 353 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 380 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 104 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 7 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29APR25 16.50 C 0.00 0.00 0.00 10.83 +0.40 55 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 10.33 +0.40 48 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 9.83 +0.40 0 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 9.33 +0.39 0 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 8.84 +0.40 44 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 8.34 +0.39 38 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 7.85 +0.40 42 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 7.35 +0.38 38 0 1 0
29APR25 21.00 C 0.00 0.00 0.00 6.38 +0.38 40 0 4 0
29APR25 22.00 C 0.00 0.00 0.00 5.42 +0.35 39 0 4,717 0
29APR25 23.00 C 4.56 4.56 4.28 4.52 +0.35 40 15 2,776 -15
29APR25 24.00 C 0.00 0.00 0.00 3.68 +0.33 40 0 1,109 0
29APR25 25.00 C 0.00 0.00 0.00 2.91 +0.28 40 0 464 0
29APR25 26.00 C 0.00 0.00 0.00 2.18 +0.17 38 0 622 0
29APR25 27.00 C 1.67 1.67 1.63 1.63 +0.13 39 17 523 -11
29APR25 28.00 C 1.16 1.27 1.16 1.24 +0.16 41 50 737 +50
29APR25 29.00 C 0.83 0.83 0.83 0.84 +0.09 39 3 517 +3
29APR25 30.00 C 0.00 0.00 0.00 0.59 +0.07 40 0 7,901 0
29APR25 31.00 C 0.40 0.40 0.40 0.38 +0.03 39 20 392 +20
29APR25 32.00 C 0.23 0.23 0.23 0.25 +0.02 40 100 1,521 +100
29APR25 33.00 C 0.14 0.14 0.14 0.16 +0.02 40 100 5,753 +100
29APR25 34.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 1,150 0
29APR25 35.00 C 0.04 0.04 0.04 0.06 +0.01 40 45 509 +45
29APR25 36.00 C 0.00 0.00 0.00 0.04 0.00 40 0 330 0
29MAY25 17.00 C 0.00 0.00 0.00 10.39 +0.40 41 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 9.90 +0.40 42 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 9.40 +0.39 38 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 8.91 +0.39 38 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 8.43 +0.39 40 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 7.95 +0.39 40 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 7.47 +0.38 40 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 6.54 +0.37 40 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 5.65 +0.35 40 0 2 0
29MAY25 23.00 C 0.00 0.00 0.00 4.81 +0.32 40 0 415 0
29MAY25 24.00 C 0.00 0.00 0.00 4.01 +0.29 39 0 982 0
29MAY25 25.00 C 3.14 3.14 3.14 3.27 +0.24 38 20 318 -13
29MAY25 26.00 C 0.00 0.00 0.00 2.66 +0.21 39 0 336 0
29MAY25 27.00 C 2.06 2.06 2.06 2.12 +0.17 39 21 926 0
29MAY25 28.00 C 0.00 0.00 0.00 1.66 +0.14 39 0 472 0
29MAY25 29.00 C 0.00 0.00 0.00 1.28 +0.12 39 0 328 0
29MAY25 30.00 C 0.00 0.00 0.00 0.98 +0.10 39 0 3,421 0
29MAY25 31.00 C 0.00 0.00 0.00 0.74 +0.08 39 1 420 +1
29MAY25 32.00 C 0.00 0.00 0.00 0.55 +0.07 39 0 270 0
29MAY25 33.00 C 0.00 0.00 0.00 0.41 +0.05 39 0 4,014 0
29MAY25 34.00 C 0.26 0.26 0.24 0.30 +0.04 39 130 1,500 +100
29MAY25 35.00 C 0.17 0.19 0.17 0.21 +0.03 39 200 1,200 +200
29MAY25 36.00 C 0.12 0.12 0.12 0.15 +0.02 39 100 962 +100
27JUN25 14.50 C 0.00 0.00 0.00 12.89 +0.40 51 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 12.39 +0.40 0 0 10 0
27JUN25 15.50 C 0.00 0.00 0.00 11.90 +0.40 46 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 11.40 +0.40 0 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 10.91 +0.40 42 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 10.42 +0.40 43 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 9.93 +0.40 42 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 9.44 +0.40 42 0 8 0
27JUN25 18.50 C 0.00 0.00 0.00 8.95 +0.39 40 0 75 0
27JUN25 19.00 C 0.00 0.00 0.00 8.47 +0.39 41 0 60 0
27JUN25 19.50 C 0.00 0.00 0.00 7.99 +0.38 40 0 180 0
27JUN25 20.00 C 0.00 0.00 0.00 7.52 +0.38 40 0 83 0
27JUN25 21.00 C 0.00 0.00 0.00 6.61 +0.37 41 0 32 0
27JUN25 22.00 C 0.00 0.00 0.00 5.74 +0.35 41 0 287 0
27JUN25 23.00 C 0.00 0.00 0.00 4.92 +0.27 41 0 147 0
27JUN25 24.00 C 0.00 0.00 0.00 4.18 +0.26 41 0 47 0
27JUN25 25.00 C 0.00 0.00 0.00 3.50 +0.27 41 0 180 0
27JUN25 26.00 C 0.00 0.00 0.00 2.87 +0.21 41 0 450 0
27JUN25 27.00 C 0.00 0.00 0.00 2.34 +0.19 40 0 600 0
27JUN25 28.00 C 1.97 1.97 1.97 1.90 +0.16 41 6 444 -6
27JUN25 29.00 C 0.00 0.00 0.00 1.53 +0.15 41 0 87 0
27JUN25 30.00 C 0.00 0.00 0.00 1.21 +0.12 41 0 109 0
27JUN25 31.00 C 0.00 0.00 0.00 0.95 +0.09 41 0 254 0
27JUN25 32.00 C 0.00 0.00 0.00 0.74 +0.08 41 0 301 0
27JUN25 33.00 C 0.00 0.00 0.00 0.57 +0.07 41 0 244 0
27JUN25 34.00 C 0.00 0.00 0.00 0.44 +0.06 41 0 60 0
27JUN25 35.00 C 0.00 0.00 0.00 0.33 +0.04 41 0 34 0
27JUN25 36.00 C 0.00 0.00 0.00 0.25 +0.03 41 0 229 0
27JUN25 37.00 C 0.00 0.00 0.00 0.19 +0.03 41 0 15 0
27JUN25 38.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 4 0
27JUN25 39.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 12.89 +0.40 46 0 10 0
29SEP25 15.00 C 0.00 0.00 0.00 12.39 +0.40 0 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 11.90 +0.40 41 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 11.41 +0.40 42 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 10.92 +0.40 42 0 1 0
29SEP25 17.00 C 0.00 0.00 0.00 10.43 +0.39 41 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 9.95 +0.39 41 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 9.47 +0.38 41 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 9.00 +0.38 41 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 8.53 +0.37 41 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 8.08 +0.37 41 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 7.64 +0.36 41 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 6.79 +0.34 41 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 5.99 +0.31 41 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 5.26 +0.28 41 0 32 0
29SEP25 24.00 C 0.00 0.00 0.00 4.61 +0.27 41 0 35 0
29SEP25 25.00 C 0.00 0.00 0.00 4.02 +0.24 41 0 27 0
29SEP25 26.00 C 0.00 0.00 0.00 3.48 +0.21 41 0 189 0
29SEP25 27.00 C 0.00 0.00 0.00 2.98 +0.20 40 0 40 0
29SEP25 28.00 C 0.00 0.00 0.00 2.61 +0.17 41 0 140 0
29SEP25 29.00 C 0.00 0.00 0.00 2.25 +0.16 41 0 106 0
29SEP25 30.00 C 0.00 0.00 0.00 1.93 +0.12 41 0 34 0
29SEP25 31.00 C 0.00 0.00 0.00 1.65 +0.11 41 0 99 0
29SEP25 32.00 C 0.00 0.00 0.00 1.42 +0.09 41 0 40 0
29SEP25 33.00 C 0.00 0.00 0.00 1.21 +0.08 41 0 11 0
29SEP25 34.00 C 0.00 0.00 0.00 1.04 +0.07 41 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.88 +0.06 41 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.76 +0.06 41 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.64 +0.05 41 0 15 0
29SEP25 38.00 C 0.00 0.00 0.00 0.54 +0.04 41 0 74 0
29SEP25 39.00 C 0.00 0.00 0.00 0.46 +0.04 41 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.39 +0.03 41 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.33 +0.02 41 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.28 +0.03 41 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.94 +0.39 41 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.46 +0.38 41 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.99 +0.37 40 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.53 +0.36 41 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.09 +0.36 41 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.65 +0.35 41 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.23 +0.34 41 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.83 +0.33 41 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 7.06 +0.31 41 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.36 +0.30 41 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 5.72 +0.27 41 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.12 +0.24 41 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.61 +0.24 41 0 225 0
30DEC25 26.00 C 0.00 0.00 0.00 4.11 +0.20 41 0 216 0
30DEC25 27.00 C 0.00 0.00 0.00 3.62 +0.21 40 0 165 0
30DEC25 28.00 C 0.00 0.00 0.00 3.29 +0.17 41 0 6 0
30DEC25 29.00 C 0.00 0.00 0.00 2.95 +0.17 41 0 50 0
30DEC25 30.00 C 0.00 0.00 0.00 2.61 +0.14 41 0 392 0
30DEC25 31.00 C 0.00 0.00 0.00 2.34 +0.14 41 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.08 +0.14 41 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 1.85 +0.11 41 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 1.64 +0.11 41 0 1 0
30DEC25 35.00 C 0.00 0.00 0.00 1.45 +0.09 41 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 1.29 +0.08 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.67 +0.35 40 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.26 +0.34 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.86 +0.32 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.49 +0.33 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.11 +0.31 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.43 +0.29 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.79 +0.27 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.22 +0.26 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.67 +0.23 40 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.19 +0.23 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.71 +0.19 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.23 +0.22 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.91 +0.18 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.57 +0.17 40 0 1 0
30MAR26 30.00 C 3.18 3.18 3.18 3.24 +0.16 40 4 4 +4
30MAR26 31.00 C 0.00 0.00 0.00 2.94 +0.14 40 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 2.67 +0.13 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.41 +0.12 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.19 +0.10 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.99 +0.10 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.79 +0.09 40 0 0 0
TOTAL CALL 1,136 69,091 +759
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 124 0 26 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 101 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 110 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 388 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 260 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 4,297 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 582 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,627 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,337 0
28MAR25 23.00 P 0.03 0.03 0.03 0.02 -0.01 52 10 622 -10
28MAR25 24.00 P 0.07 0.07 0.07 0.05 -0.04 48 4 2,977 -4
28MAR25 25.00 P 0.20 0.20 0.18 0.15 -0.09 48 8 1,046 0
28MAR25 26.00 P 0.45 0.45 0.45 0.37 -0.16 49 1 671 +1
28MAR25 27.00 P 0.82 0.82 0.82 0.75 -0.22 49 2 403 -2
28MAR25 28.00 P 1.50 1.50 1.50 1.31 -0.28 49 1 80 0
28MAR25 29.00 P 2.03 2.03 2.03 2.08 -0.32 53 30 39 +30
28MAR25 30.00 P 0.00 0.00 0.00 2.86 -0.37 48 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 3.79 -0.39 49 0 15 0
28MAR25 32.00 P 0.00 0.00 0.00 4.76 -0.39 50 0 10 0
28MAR25 33.00 P 0.00 0.00 0.00 5.75 -0.40 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 6.75 -0.40 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 7.75 -0.40 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 8.75 -0.40 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 9.75 -0.40 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 10.75 -0.40 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 11.75 -0.40 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 12.75 -0.40 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 13.75 -0.40 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 14.75 -0.40 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 160 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 191 0
29APR25 20.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 937 0
29APR25 21.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 261 0
29APR25 22.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 4,681 0
29APR25 23.00 P 0.00 0.00 0.00 0.17 -0.07 40 0 2,818 0
29APR25 24.00 P 0.37 0.37 0.37 0.33 -0.10 41 40 700 +40
29APR25 25.00 P 0.67 0.67 0.59 0.56 -0.12 40 641 7,086 -156
29APR25 26.00 P 0.92 0.92 0.92 0.90 -0.14 41 21 961 +21
29APR25 27.00 P 0.00 0.00 0.00 1.35 -0.21 41 0 403 0
29APR25 28.00 P 0.00 0.00 0.00 1.90 -0.23 41 0 152 0
29APR25 29.00 P 2.51 2.51 2.51 2.51 -0.35 40 30 32 +30
29APR25 30.00 P 0.00 0.00 0.00 3.26 -0.31 41 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 4.04 -0.36 40 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 4.91 -0.38 40 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 5.82 -0.39 40 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 6.78 -0.39 40 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 7.75 -0.40 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 8.75 -0.40 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 14 0
29MAY25 18.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
29MAY25 19.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 35 0
29MAY25 19.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 145 0
29MAY25 20.00 P 0.09 0.09 0.09 0.07 -0.01 40 30 390 +30
29MAY25 21.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 531 0
29MAY25 22.00 P 0.00 0.00 0.00 0.23 -0.05 40 0 450 0
29MAY25 23.00 P 0.00 0.00 0.00 0.39 -0.07 40 0 6,488 0
29MAY25 24.00 P 0.00 0.00 0.00 0.59 -0.10 40 0 648 0
29MAY25 25.00 P 0.86 0.90 0.86 0.88 -0.13 39 27 1,156 +27
29MAY25 26.00 P 1.28 1.28 1.28 1.25 -0.18 39 30 831 +30
29MAY25 27.00 P 1.70 1.74 1.70 1.73 -0.19 40 500 563 +260
29MAY25 28.00 P 0.00 0.00 0.00 2.25 -0.23 40 0 60 0
29MAY25 29.00 P 0.00 0.00 0.00 2.87 -0.26 40 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 3.56 -0.29 40 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 4.33 -0.30 40 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 5.14 -0.33 40 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 6.00 -0.35 40 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 6.89 -0.37 40 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 7.82 -0.38 40 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 8.78 -0.39 40 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.02 0.00 42 0 97 0
27JUN25 16.50 P 0.00 0.00 0.00 0.03 0.00 42 0 175 0
27JUN25 17.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 137 0
27JUN25 17.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 75 0
27JUN25 18.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 136 0
27JUN25 18.50 P 0.00 0.00 0.00 0.11 -0.02 41 0 135 0
27JUN25 19.00 P 0.00 0.00 0.00 0.15 -0.02 41 0 3,683 0
27JUN25 19.50 P 0.00 0.00 0.00 0.20 -0.03 41 0 183 0
27JUN25 20.00 P 0.00 0.00 0.00 0.25 -0.05 41 0 523 0
27JUN25 21.00 P 0.00 0.00 0.00 0.41 -0.06 41 0 373 0
27JUN25 22.00 P 0.69 0.69 0.65 0.63 -0.07 41 34 484 +17
27JUN25 23.00 P 0.97 0.97 0.97 0.90 -0.09 41 14 372 -14
27JUN25 24.00 P 0.00 0.00 0.00 1.23 -0.13 41 0 282 0
27JUN25 25.00 P 0.00 0.00 0.00 1.65 -0.16 41 0 90 0
27JUN25 26.00 P 0.00 0.00 0.00 2.14 -0.17 41 0 208 0
27JUN25 27.00 P 0.00 0.00 0.00 2.69 -0.19 41 0 724 0
27JUN25 28.00 P 3.31 3.31 3.31 3.31 -0.25 41 30 135 +30
27JUN25 29.00 P 4.05 4.05 4.05 4.00 -0.28 41 1 16 +1
27JUN25 30.00 P 0.00 0.00 0.00 4.73 -0.27 41 0 12 0
27JUN25 31.00 P 0.00 0.00 0.00 5.50 -0.31 41 0 30 0
27JUN25 32.00 P 0.00 0.00 0.00 6.32 -0.32 41 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 7.18 -0.33 41 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 8.06 -0.35 41 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 8.97 -0.35 41 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 9.89 -0.37 41 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 10.83 -0.37 41 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 11.78 -0.38 41 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 12.75 -0.38 41 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 13.71 -0.39 41 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 14.69 -0.38 41 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 15.66 -0.39 40 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 30 0
29SEP25 15.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 32 0
29SEP25 15.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 21 0
29SEP25 16.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 29 0
29SEP25 16.50 P 0.00 0.00 0.00 0.16 -0.02 41 0 5 0
29SEP25 17.00 P 0.00 0.00 0.00 0.20 -0.03 41 0 67 0
29SEP25 17.50 P 0.00 0.00 0.00 0.25 -0.04 41 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.31 -0.05 41 0 74 0
29SEP25 18.50 P 0.00 0.00 0.00 0.38 -0.05 41 0 100 0
29SEP25 19.00 P 0.00 0.00 0.00 0.46 -0.06 41 0 319 0
29SEP25 19.50 P 0.00 0.00 0.00 0.55 -0.07 41 0 105 0
29SEP25 20.00 P 0.00 0.00 0.00 0.65 -0.07 41 0 530 0
29SEP25 21.00 P 0.00 0.00 0.00 0.90 -0.09 41 0 202 0
29SEP25 22.00 P 0.00 0.00 0.00 1.19 -0.12 41 0 26 0
29SEP25 23.00 P 0.00 0.00 0.00 1.53 -0.14 41 0 41 0
29SEP25 24.00 P 0.00 0.00 0.00 1.94 -0.15 41 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 2.39 -0.18 41 0 60 0
29SEP25 26.00 P 0.00 0.00 0.00 2.89 -0.21 41 0 124 0
29SEP25 27.00 P 0.00 0.00 0.00 3.50 -0.22 42 0 12 0
29SEP25 28.00 P 0.00 0.00 0.00 4.06 -0.25 41 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 4.71 -0.26 41 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 5.41 -0.28 41 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 6.14 -0.29 41 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 6.91 -0.31 41 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 7.70 -0.33 41 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 8.54 -0.33 41 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 9.38 -0.34 41 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 10.26 -0.35 41 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 11.14 -0.36 41 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 12.05 -0.37 41 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 12.97 -0.37 41 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 13.90 -0.38 41 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 14.85 -0.37 41 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 15.79 -0.39 41 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.32 -0.03 41 0 118 0
30DEC25 17.00 P 0.00 0.00 0.00 0.38 -0.05 41 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.46 -0.05 41 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.54 -0.06 41 0 11 0
30DEC25 18.50 P 0.00 0.00 0.00 0.64 -0.06 41 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.75 -0.06 41 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.86 -0.08 41 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.99 -0.08 41 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 1.27 -0.11 41 0 2 0
30DEC25 22.00 P 0.00 0.00 0.00 1.61 -0.11 41 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 1.99 -0.14 41 0 60 0
30DEC25 24.00 P 0.00 0.00 0.00 2.41 -0.16 41 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 2.90 -0.16 41 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.40 -0.20 41 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.05 -0.21 41 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.56 -0.23 41 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.21 -0.24 41 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 5.88 -0.26 41 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 6.60 -0.27 41 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.33 -0.28 41 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.11 -0.29 41 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.90 -0.30 41 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.71 -0.32 41 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.56 -0.33 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.77 -0.06 40 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.87 -0.08 40 0 60 0
30MAR26 19.00 P 0.00 0.00 0.00 1.00 -0.09 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.14 -0.08 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.27 -0.10 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.60 -0.11 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.95 -0.13 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.36 -0.14 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.79 -0.18 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.29 -0.18 40 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.80 -0.20 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.46 -0.23 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.96 -0.23 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.60 -0.25 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.27 -0.24 40 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 6.96 -0.27 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.69 -0.27 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.43 -0.29 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.21 -0.30 40 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.01 -0.31 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.82 -0.32 40 0 0 0
TOTAL PUT 1,454 54,409 +331
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$ 18.88
28MAR25 13.50 C 0.00 0.00 0.00 5.39 -0.05 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 4.90 -0.04 73 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 4.40 -0.04 65 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 3.90 -0.04 56 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 3.40 -0.04 48 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 2.90 -0.04 40 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 2.40 -0.04 32 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 1.88 -0.08 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 1.42 -0.06 29 0 0 0
28MAR25 18.00 C 1.20 1.20 1.20 0.94 -0.09 24 5 0 -5
28MAR25 18.50 C 0.64 0.64 0.64 0.60 -0.09 29 45 45 +45
28MAR25 19.00 C 0.50 0.50 0.44 0.30 -0.10 27 57 65 +57
28MAR25 19.50 C 0.28 0.28 0.21 0.14 -0.06 28 44 48 +40
28MAR25 20.00 C 0.11 0.16 0.11 0.05 -0.05 28 87 85 +79
28MAR25 21.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
29APR25 13.50 C 0.00 0.00 0.00 5.44 -0.04 0 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.95 -0.04 37 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 4.45 -0.04 31 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 3.95 -0.05 24 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 3.47 -0.04 30 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 2.99 -0.04 30 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 2.52 -0.04 29 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 2.03 -0.10 25 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 1.63 -0.09 26 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 1.28 -0.07 27 0 0 0
29APR25 18.50 C 1.04 1.04 1.04 0.97 -0.07 28 1 1 0
29APR25 19.00 C 0.00 0.00 0.00 0.73 -0.03 29 0 0 0
29APR25 19.50 C 0.64 0.68 0.64 0.55 +0.01 30 3 61 0
29APR25 20.00 C 0.00 0.00 0.00 0.38 -0.02 30 0 5 0
29APR25 21.00 C 0.30 0.30 0.29 0.17 -0.01 30 63 63 +63
29APR25 22.00 C 0.10 0.17 0.10 0.07 0.00 30 47 40 +39
29APR25 23.00 C 0.10 0.11 0.10 0.03 0.00 31 31 31 +31
29APR25 24.00 C 0.07 0.08 0.07 0.01 0.00 31 82 82 +82
29APR25 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29MAY25 13.50 C 0.00 0.00 0.00 5.49 -0.04 30 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 5.00 -0.04 30 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 4.51 -0.05 29 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 4.03 -0.05 29 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 3.56 -0.05 29 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 3.11 -0.05 29 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 2.68 -0.05 29 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 2.25 -0.09 28 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 1.88 -0.09 29 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 1.53 -0.12 28 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 1.24 -0.08 28 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 1.00 -0.07 29 0 0 0
29MAY25 19.50 C 0.96 0.96 0.96 0.83 -0.04 30 15 21 +15
29MAY25 20.00 C 0.00 0.00 0.00 0.64 -0.04 30 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 0.37 -0.03 30 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
27JUN25 13.50 C 0.00 0.00 0.00 5.50 -0.05 28 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.01 -0.05 29 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 4.53 -0.05 30 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.06 -0.05 31 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 3.60 -0.05 31 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.16 -0.05 31 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 2.74 -0.05 31 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 2.37 -0.10 32 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 2.02 -0.09 32 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 1.70 -0.04 32 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 1.42 -0.07 32 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 1.16 -0.06 32 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.94 -0.06 32 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.75 -0.06 31 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.46 -0.05 31 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.27 -0.04 31 0 0 0
27JUN25 23.00 C 0.28 0.28 0.28 0.16 -0.03 31 1 1 +1
27JUN25 24.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29SEP25 13.50 C 0.00 0.00 0.00 5.52 -0.04 31 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.04 -0.05 30 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.58 -0.05 31 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 4.13 -0.06 31 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.71 -0.06 31 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.31 -0.06 31 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 2.93 -0.07 31 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 2.59 -0.08 31 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.28 -0.07 31 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.00 -0.07 31 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 1.74 -0.08 31 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.51 -0.08 31 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.31 -0.08 31 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.13 -0.07 31 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.83 -0.07 31 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.61 -0.05 31 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.44 -0.05 31 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.31 -0.04 31 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.22 -0.04 31 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.11 - 31 0 0 -
30DEC25 13.50 C 0.00 0.00 0.00 5.56 -0.06 31 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.11 -0.06 31 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.68 -0.07 31 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.28 -0.07 31 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.90 -0.08 31 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.55 -0.08 31 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.22 -0.08 31 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.92 -0.08 31 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.64 -0.08 31 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.38 -0.09 31 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.14 -0.09 31 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.92 -0.09 31 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.72 -0.09 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.54 -0.09 31 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.23 -0.08 31 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.97 -0.07 31 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.76 -0.06 31 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.58 -0.07 31 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.46 -0.05 31 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.35 -0.05 31 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.27 - 31 0 0 -
30MAR26 13.50 C 0.00 0.00 0.00 5.66 -0.07 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.25 -0.07 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.87 -0.08 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.50 -0.08 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.17 -0.08 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.84 -0.09 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.55 -0.09 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.25 -0.10 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.99 -0.10 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.74 -0.10 31 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.51 -0.09 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.29 -0.10 31 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.09 -0.09 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.91 -0.09 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.57 -0.09 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.29 -0.09 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.06 -0.08 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.87 -0.07 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.70 -0.07 31 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.57 -0.06 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.46 - 31 0 0 -
TOTAL CALL 481 548 +447
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAR25 18.00 P 0.07 0.07 0.05 0.06 -0.04 27 150 165 +150
28MAR25 18.50 P 0.16 0.24 0.12 0.19 -0.04 28 147 160 +147
28MAR25 19.00 P 0.37 0.37 0.33 0.41 -0.04 28 3 3 +3
28MAR25 19.50 P 0.00 0.00 0.00 0.76 -0.03 30 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 1.19 0.00 33 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 3.12 +0.04 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 4.12 +0.04 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 5.12 +0.04 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.12 +0.04 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.12 +0.04 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.12 - 0 0 0 -
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29APR25 17.50 P 0.16 0.20 0.16 0.21 0.00 29 29 35 +29
29APR25 18.00 P 0.30 0.35 0.30 0.35 +0.01 29 10 47 +10
29APR25 18.50 P 0.52 0.52 0.52 0.52 0.00 28 3 13 +3
29APR25 19.00 P 0.00 0.00 0.00 0.79 +0.01 29 0 0 0
29APR25 19.50 P 0.91 0.91 0.91 1.10 +0.02 30 10 10 +10
29APR25 20.00 P 0.00 0.00 0.00 1.45 +0.02 31 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 2.22 +0.03 29 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 3.13 +0.03 28 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.12 +0.04 0 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.12 +0.04 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.12 +0.04 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.12 +0.04 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 8.12 - 0 0 0 -
29MAY25 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 1 0
29MAY25 16.50 P 0.16 0.16 0.16 0.17 -0.02 29 1 1 +1
29MAY25 17.00 P 0.00 0.00 0.00 0.27 -0.01 30 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.40 0.00 30 0 2 0
29MAY25 18.00 P 0.00 0.00 0.00 0.56 0.00 30 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.78 +0.03 30 0 1 0
29MAY25 19.00 P 0.89 1.00 0.89 1.03 +0.02 30 8 8 +8
29MAY25 19.50 P 0.00 0.00 0.00 1.30 0.00 30 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 1.66 +0.03 31 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 2.35 +0.01 30 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 3.21 +0.03 30 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 4.14 +0.04 30 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 5.12 +0.04 0 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.12 +0.04 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 7.12 +0.04 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 8.12 - 0 0 0 -
27JUN25 13.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
27JUN25 16.00 P 0.28 0.28 0.28 0.30 -0.02 31 1 1 +1
27JUN25 16.50 P 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.57 -0.02 30 0 1 0
27JUN25 17.50 P 0.00 0.00 0.00 0.75 -0.03 30 0 1 0
27JUN25 18.00 P 0.00 0.00 0.00 0.97 -0.02 30 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 1.22 -0.02 30 0 0 0
27JUN25 19.00 P 1.35 1.45 1.35 1.50 -0.02 30 8 8 +8
27JUN25 19.50 P 0.00 0.00 0.00 1.81 -0.03 29 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 2.19 +0.04 30 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 2.97 0.00 31 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 3.82 +0.01 31 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 4.71 +0.01 30 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 5.65 +0.03 31 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.61 +0.03 31 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.58 +0.03 30 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.57 - 32 0 0 -
29SEP25 13.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.35 -0.03 31 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 0.47 -0.03 31 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.60 -0.03 31 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.76 -0.03 31 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.95 -0.03 31 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.15 -0.04 31 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 1.39 -0.03 31 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.65 -0.03 31 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 1.92 -0.04 31 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 2.23 -0.03 31 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 2.56 -0.02 31 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 3.27 -0.02 31 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 4.06 -0.01 31 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.90 0.00 31 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.78 0.00 31 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.70 +0.01 31 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.64 +0.02 31 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.60 - 31 0 0 -
30DEC25 13.50 P 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.33 -0.03 31 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.42 -0.03 31 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.54 -0.04 31 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.67 -0.04 31 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.83 -0.04 31 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.01 -0.04 31 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.20 -0.05 31 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 1.42 -0.05 31 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.66 -0.04 31 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.92 -0.04 31 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.20 -0.04 31 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.50 -0.04 31 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.82 -0.04 31 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 3.51 -0.03 31 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.26 -0.02 31 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.06 -0.01 31 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.91 -0.01 31 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.80 0.00 31 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.72 +0.02 31 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.66 - 31 0 0 -
30MAR26 13.50 P 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.46 -0.03 31 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.57 -0.04 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.70 -0.04 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.85 -0.05 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.02 -0.04 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.21 -0.05 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.41 -0.05 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.64 -0.05 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.87 -0.06 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.14 -0.05 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.41 -0.06 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.71 -0.04 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.02 -0.05 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.69 -0.04 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.42 -0.04 31 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.20 -0.03 31 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.03 -0.02 31 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.89 -0.01 31 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.79 0.00 31 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.71 - 31 0 0 -
TOTAL PUT 370 457 +370
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$ 13.15
28MAR25 7.50 C 0.00 0.00 0.00 5.66 -0.02 123 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.41 -0.02 114 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 5.16 -0.02 106 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.91 -0.02 97 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.66 -0.02 89 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.41 -0.02 79 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.16 -0.02 68 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.91 -0.02 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.66 -0.02 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.41 -0.02 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 2.66 -0.02 0 0 1 0
28MAR25 11.00 C 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 1.67 -0.01 41 0 2 0
28MAR25 12.00 C 0.00 0.00 0.00 1.17 -0.02 29 0 53 0
28MAR25 12.50 C 0.00 0.00 0.00 0.68 -0.01 21 0 199 0
28MAR25 13.00 C 0.36 0.36 0.27 0.27 -0.04 20 31 484 +2
28MAR25 13.50 C 0.09 0.09 0.09 0.07 -0.02 21 162 181 -73
28MAR25 14.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 218 0
28MAR25 14.50 C 0.02 0.02 0.02 0.01 0.00 32 30 249 -30
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 223 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 43 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 244 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 98 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 56 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 6 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 5.19 -0.02 57 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 4.94 -0.02 51 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.69 -0.02 44 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.44 -0.02 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.19 -0.02 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.94 -0.02 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.69 -0.02 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.44 -0.03 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.20 -0.02 34 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.70 -0.02 26 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 1.71 0.00 20 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 1.21 -0.01 14 0 15 0
29APR25 12.50 C 0.00 0.00 0.00 0.79 -0.02 18 0 254 0
29APR25 13.00 C 0.00 0.00 0.00 0.47 -0.01 20 0 25 0
29APR25 13.50 C 0.27 0.27 0.27 0.25 -0.01 20 6 10 +5
29APR25 14.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 453 0
29APR25 14.50 C 0.00 0.00 0.00 0.05 0.00 21 0 660 0
29APR25 15.00 C 0.00 0.00 0.00 0.02 0.00 22 0 72 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 65 0
29APR25 16.00 C 0.03 0.03 0.03 0.01 0.00 27 30 75 +30
29APR25 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 4.97 -0.02 43 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 4.72 -0.02 39 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.47 -0.02 32 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.22 -0.02 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.97 -0.02 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.48 -0.02 28 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.23 -0.02 23 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.74 -0.02 24 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.25 -0.02 22 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 1.75 -0.01 16 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.31 -0.01 19 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.92 -0.02 19 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.62 -0.02 20 0 6 0
29MAY25 13.50 C 0.42 0.42 0.37 0.38 -0.02 20 6 26 0
29MAY25 14.00 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.13 -0.01 21 0 61 0
29MAY25 15.00 C 0.00 0.00 0.00 0.07 0.00 22 0 5 0
29MAY25 15.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 30 0
29MAY25 16.00 C 0.00 0.00 0.00 0.02 0.00 23 0 16 0
29MAY25 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 5.73 -0.02 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.49 -0.02 41 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.24 -0.02 35 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 4.99 -0.02 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.74 -0.02 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.50 -0.02 31 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.25 -0.02 25 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.00 -0.02 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.76 -0.02 27 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.51 -0.02 23 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 2.77 -0.03 19 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.30 -0.02 21 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 1.80 -0.01 16 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 1.38 -0.02 18 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 1.02 -0.02 20 0 2 0
27JUN25 13.00 C 0.00 0.00 0.00 0.72 -0.02 20 0 96 0
27JUN25 13.50 C 0.00 0.00 0.00 0.49 -0.02 21 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.33 0.00 21 0 11 0
27JUN25 14.50 C 0.00 0.00 0.00 0.21 -0.01 22 0 62 0
27JUN25 15.00 C 0.18 0.19 0.18 0.12 -0.01 21 33 152 +3
27JUN25 15.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 31 0
27JUN25 16.00 C 0.00 0.00 0.00 0.04 0.00 22 0 455 0
27JUN25 16.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 90 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 639 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 220 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
27JUN25 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 29 0
27JUN25 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 39 0
27JUN25 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
27JUN25 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
27JUN25 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 5.81 -0.02 27 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.56 -0.03 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.32 -0.02 22 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.08 -0.02 27 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.83 -0.02 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.59 -0.02 24 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.34 -0.02 0 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.10 -0.02 20 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.86 -0.02 21 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.62 -0.02 21 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.38 -0.02 20 0 1 0
29SEP25 10.50 C 0.00 0.00 0.00 2.92 -0.02 21 0 1 0
29SEP25 11.00 C 0.00 0.00 0.00 2.47 -0.02 21 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.99 -0.02 18 0 6 0
29SEP25 12.00 C 0.00 0.00 0.00 1.62 -0.02 19 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.29 -0.02 20 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 1.00 -0.02 20 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.76 -0.02 20 0 12 0
29SEP25 14.00 C 0.00 0.00 0.00 0.57 -0.01 20 0 61 0
29SEP25 14.50 C 0.00 0.00 0.00 0.44 -0.01 21 0 90 0
29SEP25 15.00 C 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.22 -0.01 21 0 51 0
29SEP25 16.00 C 0.23 0.23 0.23 0.15 -0.01 21 220 851 +220
29SEP25 16.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 31 0
29SEP25 17.00 C 0.00 0.00 0.00 0.07 0.00 21 0 220 0
29SEP25 17.50 C 0.00 0.00 0.00 0.05 0.00 21 0 220 0
29SEP25 18.00 C 0.00 0.00 0.00 0.03 0.00 21 0 5 0
29SEP25 18.50 C 0.00 0.00 0.00 0.02 0.00 21 0 30 0
29SEP25 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 23 0
29SEP25 19.50 C 0.00 0.00 0.00 0.01 0.00 22 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 26 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.39 -0.02 22 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.15 -0.02 23 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.91 -0.02 23 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.67 -0.02 23 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.43 -0.02 22 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.19 -0.02 21 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.96 -0.02 22 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.72 -0.03 21 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.49 -0.03 21 0 33 0
30DEC25 10.50 C 0.00 0.00 0.00 3.05 -0.03 22 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.62 -0.04 21 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 2.16 -0.03 19 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.81 -0.03 20 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.49 -0.04 20 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.22 -0.03 21 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.98 -0.03 21 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 0.77 -0.04 21 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.61 -0.03 21 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 0.48 -0.02 21 0 4 0
30DEC25 15.50 C 0.00 0.00 0.00 0.38 -0.03 22 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 10 0
30DEC25 17.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 43 0
30DEC25 18.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.15 -0.02 22 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.91 -0.02 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.67 -0.02 21 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.43 -0.02 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.20 -0.02 22 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.96 -0.03 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.73 -0.03 21 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.51 -0.02 21 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.07 -0.03 21 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.66 -0.03 21 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.21 -0.03 19 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.88 -0.02 20 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.57 -0.03 20 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.31 -0.02 21 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.07 -0.03 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.87 -0.03 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.71 -0.02 21 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.57 -0.02 21 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.48 -0.01 22 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.38 -0.02 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.30 -0.02 22 0 6 0
30MAR26 17.00 C 0.00 0.00 0.00 0.23 -0.02 21 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
TOTAL CALL 518 8,062 +157
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 71 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 279 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 510 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 960 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 338 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 99 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 283 0
28MAR25 12.50 P 0.02 0.02 0.02 0.02 -0.01 23 2 476 +1
28MAR25 13.00 P 0.11 0.12 0.11 0.12 -0.01 22 11 126 0
28MAR25 13.50 P 0.00 0.00 0.00 0.42 0.00 23 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.88 +0.02 31 0 4 0
28MAR25 14.50 P 0.00 0.00 0.00 1.36 +0.01 36 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.35 +0.02 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.85 +0.02 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.35 +0.02 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.85 +0.02 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.35 +0.02 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.85 +0.02 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.85 +0.02 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.85 +0.02 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.85 +0.02 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.85 +0.02 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 233 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 231 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 41 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 332 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 74 0
29APR25 12.00 P 0.02 0.02 0.02 0.03 0.00 19 4 307 +4
29APR25 12.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 335 0
29APR25 13.00 P 0.26 0.27 0.26 0.28 +0.01 21 2 250 0
29APR25 13.50 P 0.00 0.00 0.00 0.56 +0.01 21 0 2 0
29APR25 14.00 P 0.00 0.00 0.00 0.94 +0.02 22 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 1.40 +0.02 26 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.35 +0.02 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.85 +0.02 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 5.35 +0.02 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 5.85 +0.02 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 35 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 30 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 0.00 0.00 0.00 0.01 -0.01 21 0 94 0
29MAY25 11.50 P 0.03 0.04 0.03 0.03 -0.01 20 34 11 -25
29MAY25 12.00 P 0.00 0.00 0.00 0.09 0.00 21 0 23 0
29MAY25 12.50 P 0.00 0.00 0.00 0.20 0.00 21 0 65 0
29MAY25 13.00 P 0.00 0.00 0.00 0.38 0.00 21 0 31 0
29MAY25 13.50 P 0.00 0.00 0.00 0.67 0.00 22 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 1.02 +0.01 23 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 1.44 +0.01 24 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.86 +0.02 22 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.35 +0.02 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.85 +0.02 0 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 5.35 +0.02 0 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 5.85 +0.02 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 48 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 43 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 36 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
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 0.01 0.00 21 0 4 0
27JUN25 11.00 P 0.00 0.00 0.00 0.03 0.00 22 0 75 0
27JUN25 11.50 P 0.00 0.00 0.00 0.07 0.00 21 0 5 0
27JUN25 12.00 P 0.00 0.00 0.00 0.14 0.00 21 0 5 0
27JUN25 12.50 P 0.00 0.00 0.00 0.27 +0.01 21 0 564 0
27JUN25 13.00 P 0.00 0.00 0.00 0.47 0.00 21 0 91 0
27JUN25 13.50 P 0.72 0.74 0.72 0.75 +0.01 22 20 120 0
27JUN25 14.00 P 0.00 0.00 0.00 1.08 0.00 22 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 1.48 +0.01 23 0 4 0
27JUN25 15.00 P 0.00 0.00 0.00 1.88 +0.02 21 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.35 +0.02 0 0 91 0
27JUN25 16.00 P 0.00 0.00 0.00 2.85 +0.02 0 0 90 0
27JUN25 16.50 P 0.00 0.00 0.00 3.35 +0.02 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.85 +0.02 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.35 +0.02 0 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.85 +0.02 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.35 +0.02 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.85 +0.02 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 7.85 +0.02 0 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.85 +0.02 0 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.85 +0.02 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.85 +0.02 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 0.00 0.00 0.00 0.01 0.00 26 0 391 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 0.00 22 0 34 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
29SEP25 10.00 P 0.00 0.00 0.00 0.02 0.00 21 0 79 0
29SEP25 10.50 P 0.00 0.00 0.00 0.05 0.00 21 0 7 0
29SEP25 11.00 P 0.00 0.00 0.00 0.09 0.00 21 0 6 0
29SEP25 11.50 P 0.00 0.00 0.00 0.17 0.00 21 0 101 0
29SEP25 12.00 P 0.00 0.00 0.00 0.28 0.00 21 0 258 0
29SEP25 12.50 P 0.00 0.00 0.00 0.44 0.00 21 0 61 0
29SEP25 13.00 P 0.00 0.00 0.00 0.65 0.00 21 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 0.91 0.00 21 0 93 0
29SEP25 14.00 P 0.00 0.00 0.00 1.23 +0.01 22 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 1.59 +0.01 22 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 1.94 +0.01 21 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 2.38 +0.01 21 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.85 +0.02 0 0 3 0
29SEP25 16.50 P 0.00 0.00 0.00 3.35 +0.02 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.85 +0.02 0 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.35 +0.02 0 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.85 +0.02 0 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.35 +0.02 0 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 6.85 +0.02 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.85 +0.02 0 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.85 +0.02 0 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 9.85 +0.02 0 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.85 +0.02 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 0.00 22 0 303 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 17 0
30DEC25 9.75 P 0.00 0.00 0.00 0.06 -0.01 22 0 8 0
30DEC25 10.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 20 0
30DEC25 10.50 P 0.00 0.00 0.00 0.13 -0.01 22 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 2 0
30DEC25 11.50 P 0.00 0.00 0.00 0.34 -0.01 22 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.49 -0.02 22 0 1 0
30DEC25 12.50 P 0.00 0.00 0.00 0.68 -0.02 22 0 2 0
30DEC25 13.00 P 0.00 0.00 0.00 0.92 -0.01 22 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.19 -0.01 22 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.50 -0.01 23 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 1.84 0.00 23 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.14 -0.01 22 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.53 -0.01 22 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.95 0.00 22 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.39 +0.01 22 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.86 +0.02 22 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.85 +0.02 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.35 +0.02 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.85 +0.02 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.35 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 0.00 22 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 -0.01 22 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 0.00 22 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.29 0.00 22 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.42 -0.01 22 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.58 -0.01 22 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.78 -0.01 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.02 -0.01 22 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.29 0.00 22 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.59 -0.01 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.93 0.00 22 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.23 0.00 21 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.61 +0.01 21 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.00 0.00 21 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.43 +0.01 21 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.88 +0.02 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.85 +0.02 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.35 +0.02 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.85 +0.02 0 0 0 0
TOTAL PUT 73 8,256 -20
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 12.17 +0.30 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 11.67 +0.30 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 10.67 +0.29 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 9.67 +0.29 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 8.68 +0.30 74 0 60 0
28MAR25 24.00 C 0.00 0.00 0.00 7.68 +0.30 63 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 6.68 +0.30 52 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 5.68 +0.30 42 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 4.68 +0.30 30 0 30 0
28MAR25 28.00 C 0.00 0.00 0.00 3.69 +0.29 34 0 261 0
28MAR25 29.00 C 0.00 0.00 0.00 2.71 +0.29 31 0 360 0
28MAR25 30.00 C 0.00 0.00 0.00 1.75 +0.20 26 0 1,579 0
28MAR25 31.00 C 0.80 0.80 0.80 1.02 +0.13 29 4 2,399 -4
28MAR25 32.00 C 0.44 0.48 0.38 0.50 +0.05 30 1,182 2,899 -407
28MAR25 33.00 C 0.20 0.23 0.19 0.22 +0.03 32 36 1,007 -32
28MAR25 34.00 C 0.10 0.10 0.10 0.07 0.00 31 100 755 +55
28MAR25 35.00 C 0.00 0.00 0.00 0.02 0.00 31 0 688 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 534 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,559 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 813 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 348 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 241 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 40 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 8 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 12.24 +0.30 41 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 11.74 +0.30 0 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 10.75 +0.30 44 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 9.75 +0.30 0 0 40 0
29APR25 23.00 C 0.00 0.00 0.00 8.76 +0.30 36 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 7.76 +0.29 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 6.77 +0.29 28 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 5.79 +0.29 28 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 4.84 +0.29 29 0 30 0
29APR25 28.00 C 0.00 0.00 0.00 3.81 +0.20 20 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 2.99 +0.21 26 0 229 0
29APR25 30.00 C 0.00 0.00 0.00 2.26 +0.23 27 0 745 0
29APR25 31.00 C 0.00 0.00 0.00 1.64 +0.19 28 0 703 0
29APR25 32.00 C 1.00 1.10 0.98 1.14 +0.13 28 207 875 +130
29APR25 33.00 C 0.68 0.73 0.66 0.78 +0.12 29 365 1,207 +134
29APR25 34.00 C 0.00 0.00 0.00 0.50 +0.10 29 0 968 0
29APR25 35.00 C 0.34 0.34 0.34 0.31 +0.07 29 32 237 +32
29APR25 36.00 C 0.00 0.00 0.00 0.18 +0.05 29 0 170 0
29APR25 37.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 63 0
29APR25 38.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 79 0
29APR25 39.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 3 0
29APR25 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
29APR25 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 12.30 +0.29 0 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 11.81 +0.30 36 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 10.82 +0.30 35 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 9.82 +0.29 0 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 8.84 +0.30 30 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 7.85 +0.29 27 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 6.88 +0.28 28 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 5.93 +0.27 28 0 1 0
29MAY25 27.00 C 0.00 0.00 0.00 5.02 +0.26 28 0 30 0
29MAY25 28.00 C 0.00 0.00 0.00 4.06 +0.19 24 0 173 0
29MAY25 29.00 C 0.00 0.00 0.00 3.27 +0.15 25 0 60 0
29MAY25 30.00 C 0.00 0.00 0.00 2.59 +0.18 26 0 251 0
29MAY25 31.00 C 0.00 0.00 0.00 1.99 +0.15 27 0 1,874 0
29MAY25 32.00 C 0.00 0.00 0.00 1.50 +0.11 27 0 381 0
29MAY25 33.00 C 1.07 1.07 1.07 1.11 +0.07 28 30 345 0
29MAY25 34.00 C 0.00 0.00 0.00 0.83 +0.08 28 0 273 0
29MAY25 35.00 C 0.00 0.00 0.00 0.58 +0.06 28 0 130 0
29MAY25 36.00 C 0.00 0.00 0.00 0.39 +0.04 28 0 78 0
29MAY25 37.00 C 0.00 0.00 0.00 0.26 +0.03 28 0 101 0
29MAY25 38.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 30 0
29MAY25 39.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 12.36 +0.29 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 11.87 +0.30 33 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 10.88 +0.30 27 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 9.89 +0.29 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 8.91 +0.30 28 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 7.93 +0.29 27 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 6.97 +0.29 27 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 6.04 +0.28 28 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 5.14 +0.27 28 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 4.24 +0.19 26 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 3.47 +0.14 26 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 2.84 +0.14 28 0 21 0
27JUN25 31.00 C 0.00 0.00 0.00 2.27 +0.17 28 0 235 0
27JUN25 32.00 C 0.00 0.00 0.00 1.77 +0.16 28 0 94 0
27JUN25 33.00 C 1.29 1.29 1.29 1.33 +0.13 28 90 269 +90
27JUN25 34.00 C 0.00 0.00 0.00 0.98 +0.10 28 0 167 0
27JUN25 35.00 C 0.79 0.79 0.79 0.71 +0.08 28 30 251 +30
27JUN25 36.00 C 0.00 0.00 0.00 0.51 +0.07 28 0 95 0
27JUN25 37.00 C 0.00 0.00 0.00 0.35 +0.04 28 0 153 0
27JUN25 38.00 C 0.00 0.00 0.00 0.24 +0.03 28 0 159 0
27JUN25 39.00 C 0.28 0.30 0.28 0.16 +0.02 28 61 151 +61
27JUN25 40.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 44 0
27JUN25 41.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 16 0
27JUN25 42.00 C 0.00 0.00 0.00 0.04 0.00 27 0 1 0
27JUN25 43.00 C 0.00 0.00 0.00 0.03 +0.01 28 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 0.00 27 0 40 0
27JUN25 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29SEP25 19.50 C 0.00 0.00 0.00 12.36 +0.29 0 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 11.87 +0.30 33 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 10.88 +0.29 29 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 9.89 +0.29 25 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 8.91 +0.29 27 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 7.94 +0.29 28 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 7.00 +0.29 28 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 6.08 +0.28 28 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 5.22 +0.29 28 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 4.41 +0.26 28 0 468 0
29SEP25 29.00 C 0.00 0.00 0.00 3.68 +0.26 28 0 40 0
29SEP25 30.00 C 0.00 0.00 0.00 3.04 +0.25 28 0 1 0
29SEP25 31.00 C 0.00 0.00 0.00 2.47 +0.22 28 0 20 0
29SEP25 32.00 C 0.00 0.00 0.00 2.04 +0.25 29 0 67 0
29SEP25 33.00 C 0.00 0.00 0.00 1.58 +0.17 28 0 233 0
29SEP25 34.00 C 0.00 0.00 0.00 1.26 +0.16 28 0 198 0
29SEP25 35.00 C 0.00 0.00 0.00 0.99 +0.13 28 0 404 0
29SEP25 36.00 C 0.00 0.00 0.00 0.80 +0.14 29 0 152 0
29SEP25 37.00 C 0.00 0.00 0.00 0.62 +0.10 28 0 99 0
29SEP25 38.00 C 0.00 0.00 0.00 0.48 +0.08 28 0 228 0
29SEP25 39.00 C 0.00 0.00 0.00 0.36 +0.06 28 0 223 0
29SEP25 40.00 C 0.00 0.00 0.00 0.28 +0.06 28 0 128 0
29SEP25 41.00 C 0.00 0.00 0.00 0.21 +0.04 28 0 81 0
29SEP25 42.00 C 0.00 0.00 0.00 0.17 +0.04 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 0.10 +0.03 28 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 0.07 +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 12.36 +0.29 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.87 +0.30 28 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 10.88 +0.29 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.90 +0.30 28 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.92 +0.29 27 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 7.97 +0.29 28 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.04 +0.29 28 0 10 0
30DEC25 26.00 C 0.00 0.00 0.00 6.16 +0.28 28 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 5.33 +0.26 28 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 4.58 +0.25 28 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 3.91 +0.24 28 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 3.32 +0.21 28 0 10 0
30DEC25 31.00 C 0.00 0.00 0.00 2.80 +0.19 28 0 33 0
30DEC25 32.00 C 0.00 0.00 0.00 2.36 +0.18 28 0 30 0
30DEC25 33.00 C 0.00 0.00 0.00 1.98 +0.15 28 0 3 0
30DEC25 34.00 C 0.00 0.00 0.00 1.65 +0.13 28 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 1.39 +0.12 28 0 13 0
30DEC25 36.00 C 0.00 0.00 0.00 1.19 +0.13 28 0 49 0
30DEC25 37.00 C 0.00 0.00 0.00 0.97 +0.07 28 0 30 0
30DEC25 38.00 C 0.00 0.00 0.00 0.80 +0.07 28 0 30 0
30DEC25 39.00 C 0.00 0.00 0.00 0.67 +0.08 28 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 0.55 +0.05 28 0 14 0
30DEC25 41.00 C 0.00 0.00 0.00 0.46 +0.06 28 0 5 0
30DEC25 42.00 C 0.00 0.00 0.00 0.38 +0.04 28 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 0.31 +0.04 28 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 0.25 +0.03 28 0 6 0
30MAR26 20.00 C 0.00 0.00 0.00 11.87 +0.30 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.88 +0.29 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.90 +0.30 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.94 +0.30 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.01 +0.29 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.11 +0.28 28 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.28 +0.27 28 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.52 +0.26 28 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.84 +0.24 28 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.23 +0.23 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.69 +0.20 28 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.21 +0.19 28 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.81 +0.18 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.44 +0.16 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.13 +0.15 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.84 +0.13 28 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.60 +0.12 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.38 +0.07 28 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 1.20 +0.10 28 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 1.02 +0.08 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.89 +0.08 28 0 6 0
30MAR26 41.00 C 0.00 0.00 0.00 0.76 +0.07 28 0 0 0
TOTAL CALL 2,137 27,252 +89
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 163 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 29 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 372 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 114 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 787 0
28MAR25 28.00 P 0.03 0.03 0.03 0.01 -0.01 34 3 1,244 -3
28MAR25 29.00 P 0.00 0.00 0.00 0.03 -0.04 31 0 1,206 0
28MAR25 30.00 P 0.20 0.20 0.13 0.13 -0.08 32 257 3,634 +202
28MAR25 31.00 P 0.54 0.54 0.38 0.38 -0.16 32 50 4,378 +14
28MAR25 32.00 P 1.13 1.13 0.93 0.86 -0.23 32 41 1,240 +32
28MAR25 33.00 P 0.00 0.00 0.00 1.58 -0.28 34 0 955 0
28MAR25 34.00 P 0.00 0.00 0.00 2.47 -0.30 38 0 275 0
28MAR25 35.00 P 0.00 0.00 0.00 3.35 -0.30 0 0 287 0
28MAR25 36.00 P 0.00 0.00 0.00 4.35 -0.30 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 5.35 -0.30 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 6.35 -0.30 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 7.35 -0.30 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 8.35 -0.30 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 9.35 -0.30 0 0 60 0
28MAR25 42.00 P 0.00 0.00 0.00 10.35 -0.30 0 0 60 0
28MAR25 43.00 P 0.00 0.00 0.00 11.35 -0.30 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 12.35 -0.30 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 13.35 -0.30 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 14.35 -0.30 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 15.35 -0.30 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 16.35 -0.30 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 17.35 -0.30 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 37 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 255 0
29APR25 26.00 P 0.00 0.00 0.00 0.03 0.00 30 0 357 0
29APR25 27.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 1,312 0
29APR25 28.00 P 0.14 0.14 0.14 0.14 -0.02 29 10 461 0
29APR25 29.00 P 0.31 0.31 0.31 0.29 -0.03 29 4 1,063 0
29APR25 30.00 P 0.53 0.53 0.53 0.53 -0.06 29 20 1,061 +20
29APR25 31.00 P 0.00 0.00 0.00 0.90 -0.11 29 0 446 0
29APR25 32.00 P 0.00 0.00 0.00 1.43 -0.12 30 0 108 0
29APR25 33.00 P 0.00 0.00 0.00 2.06 -0.17 31 0 810 0
29APR25 34.00 P 0.00 0.00 0.00 2.80 -0.21 31 0 1,152 0
29APR25 35.00 P 0.00 0.00 0.00 3.53 -0.24 29 0 100 0
29APR25 36.00 P 0.00 0.00 0.00 4.43 -0.26 29 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 5.37 -0.28 29 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 6.35 -0.30 0 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 7.35 -0.30 0 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 8.35 -0.30 0 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 9.35 -0.30 0 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 10.35 -0.30 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 11.35 -0.30 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 141 0
29MAY25 25.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 380 0
29MAY25 26.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 500 0
29MAY25 27.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 741 0
29MAY25 28.00 P 0.32 0.32 0.32 0.30 -0.04 28 50 1,775 0
29MAY25 29.00 P 0.53 0.53 0.53 0.51 -0.05 28 20 591 +20
29MAY25 30.00 P 0.89 0.89 0.86 0.81 -0.06 28 70 243 +20
29MAY25 31.00 P 1.32 1.32 1.30 1.21 -0.10 28 150 276 +50
29MAY25 32.00 P 0.00 0.00 0.00 1.72 -0.14 29 0 2 0
29MAY25 33.00 P 0.00 0.00 0.00 2.32 -0.19 29 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 3.03 -0.17 30 0 52 0
29MAY25 35.00 P 0.00 0.00 0.00 3.70 -0.25 28 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 4.54 -0.27 28 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 5.44 -0.27 28 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 6.38 -0.29 28 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 7.35 -0.30 0 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 8.35 -0.30 0 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 9.35 -0.30 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 31 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
27JUN25 22.00 P 0.00 0.00 0.00 0.03 0.00 28 0 23 0
27JUN25 23.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 131 0
27JUN25 24.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 68 0
27JUN25 25.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 258 0
27JUN25 26.00 P 0.00 0.00 0.00 0.40 -0.05 27 0 231 0
27JUN25 27.00 P 0.00 0.00 0.00 0.64 -0.07 27 0 190 0
27JUN25 28.00 P 0.00 0.00 0.00 0.96 -0.09 27 0 277 0
27JUN25 29.00 P 0.00 0.00 0.00 1.36 -0.12 27 0 249 0
27JUN25 30.00 P 0.00 0.00 0.00 1.87 -0.13 27 0 530 0
27JUN25 31.00 P 2.45 2.45 2.45 2.47 -0.14 27 3 174 +2
27JUN25 32.00 P 0.00 0.00 0.00 3.14 -0.15 27 0 86 0
27JUN25 33.00 P 0.00 0.00 0.00 3.88 -0.17 26 0 101 0
27JUN25 34.00 P 0.00 0.00 0.00 4.60 -0.23 24 0 64 0
27JUN25 35.00 P 0.00 0.00 0.00 5.59 -0.26 28 0 1 0
27JUN25 36.00 P 0.00 0.00 0.00 6.48 -0.27 27 0 30 0
27JUN25 37.00 P 0.00 0.00 0.00 7.41 -0.27 28 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 8.35 -0.28 28 0 2 0
27JUN25 39.00 P 0.00 0.00 0.00 9.30 -0.29 27 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 10.27 -0.29 27 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 11.25 -0.29 28 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 12.23 -0.29 28 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 13.21 -0.29 28 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 14.19 -0.30 24 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 15.18 -0.29 27 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 16.17 -0.29 29 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 17.16 -0.29 31 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 18.15 -0.29 33 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 19.13 -0.30 0 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.09 0.00 28 0 14 0
29SEP25 22.00 P 0.00 0.00 0.00 0.16 0.00 28 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 0.27 0.00 28 0 268 0
29SEP25 24.00 P 0.00 0.00 0.00 0.42 0.00 28 0 34 0
29SEP25 25.00 P 0.00 0.00 0.00 0.59 -0.04 28 0 219 0
29SEP25 26.00 P 0.00 0.00 0.00 0.84 -0.04 28 0 22 0
29SEP25 27.00 P 0.00 0.00 0.00 1.14 -0.08 28 0 171 0
29SEP25 28.00 P 0.00 0.00 0.00 1.56 -0.05 28 0 240 0
29SEP25 29.00 P 0.00 0.00 0.00 2.02 -0.05 28 0 201 0
29SEP25 30.00 P 0.00 0.00 0.00 2.54 -0.07 28 0 146 0
29SEP25 31.00 P 0.00 0.00 0.00 3.12 -0.10 28 0 97 0
29SEP25 32.00 P 0.00 0.00 0.00 3.70 -0.18 28 0 169 0
29SEP25 33.00 P 0.00 0.00 0.00 4.45 -0.14 28 0 63 0
29SEP25 34.00 P 0.00 0.00 0.00 5.20 -0.16 28 0 351 0
29SEP25 35.00 P 0.00 0.00 0.00 5.99 -0.18 28 0 305 0
29SEP25 36.00 P 0.00 0.00 0.00 6.82 -0.20 28 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 7.68 -0.21 28 0 2 0
29SEP25 38.00 P 0.00 0.00 0.00 8.57 -0.22 28 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 9.48 -0.24 28 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 10.41 -0.24 28 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 11.35 -0.26 28 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 12.30 -0.27 28 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 13.26 -0.27 28 0 100 0
29SEP25 44.00 P 0.00 0.00 0.00 14.23 -0.28 28 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 15.21 -0.28 28 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 16.19 -0.28 28 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 4 0
30DEC25 21.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 8 0
30DEC25 22.00 P 0.00 0.00 0.00 0.30 -0.02 28 0 25 0
30DEC25 23.00 P 0.00 0.00 0.00 0.44 -0.03 28 0 168 0
30DEC25 24.00 P 0.00 0.00 0.00 0.63 -0.03 28 0 57 0
30DEC25 25.00 P 0.78 0.78 0.78 0.84 -0.05 27 4 57 +4
30DEC25 26.00 P 0.00 0.00 0.00 1.16 -0.05 28 0 138 0
30DEC25 27.00 P 0.00 0.00 0.00 1.47 -0.10 27 0 16 0
30DEC25 28.00 P 0.00 0.00 0.00 1.90 -0.09 28 0 10 0
30DEC25 29.00 P 0.00 0.00 0.00 2.36 -0.09 28 0 94 0
30DEC25 30.00 P 0.00 0.00 0.00 2.88 -0.12 28 0 1,150 0
30DEC25 31.00 P 0.00 0.00 0.00 3.45 -0.14 28 0 64 0
30DEC25 32.00 P 0.00 0.00 0.00 4.07 -0.15 28 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 4.75 -0.17 28 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 5.46 -0.19 28 0 70 0
30DEC25 35.00 P 0.00 0.00 0.00 6.23 -0.20 28 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.02 -0.22 28 0 3 0
30DEC25 37.00 P 0.00 0.00 0.00 7.86 -0.22 28 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.72 -0.23 28 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.60 -0.24 28 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.50 -0.26 28 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 11.43 -0.26 28 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.36 -0.27 28 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 13.31 -0.28 28 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 14.27 -0.28 28 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.31 -0.02 28 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.45 -0.02 28 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.63 -0.02 28 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 0.85 -0.03 28 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 1.11 -0.05 28 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.42 -0.05 28 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.79 -0.06 28 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.20 -0.08 28 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.67 -0.08 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.19 -0.10 28 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 3.74 -0.05 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.37 -0.13 28 0 502 0
30MAR26 33.00 P 0.00 0.00 0.00 5.02 -0.15 28 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.72 -0.17 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.46 -0.18 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.24 -0.19 28 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.04 -0.21 28 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.88 -0.22 28 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.74 -0.23 28 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.62 -0.25 28 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.53 -0.25 28 0 0 0
TOTAL PUT 682 33,979 +361
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$ 4.99
28MAR25 3.40 C 0.00 0.00 0.00 1.59 +0.17 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.49 +0.17 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.39 +0.17 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.29 +0.17 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.19 +0.17 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.09 +0.17 0 0 50 0
28MAR25 4.00 C 0.00 0.00 0.00 0.99 +0.16 0 0 5 0
28MAR25 4.10 C 0.00 0.00 0.00 0.89 +0.16 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.80 +0.17 56 0 32 0
28MAR25 4.30 C 0.00 0.00 0.00 0.70 +0.17 49 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.60 +0.16 43 0 556 0
28MAR25 4.50 C 0.00 0.00 0.00 0.51 +0.15 46 0 323 0
28MAR25 4.60 C 0.00 0.00 0.00 0.43 +0.15 50 0 364 0
28MAR25 4.70 C 0.00 0.00 0.00 0.33 +0.12 41 0 749 0
28MAR25 4.80 C 0.28 0.28 0.28 0.26 +0.10 43 80 1,801 -80
28MAR25 4.90 C 0.15 0.22 0.15 0.20 +0.09 45 868 2,185 -126
28MAR25 5.00 C 0.11 0.16 0.10 0.14 +0.06 43 317 2,063 +109
28MAR25 5.25 C 0.05 0.07 0.05 0.06 +0.03 45 30 873 0
28MAR25 5.50 C 0.00 0.00 0.00 0.02 +0.01 46 4 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 64 0 1,082 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 1,186 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,005 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 95 0 874 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 632 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 531 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 121 0 689 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 129 0 168 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 137 0 517 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 144 0 3 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 151 0 627 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 158 0 89 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 164 0 9 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 171 0 195 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 177 0 5 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 188 0 139 0
29APR25 3.40 C 0.00 0.00 0.00 1.61 +0.17 53 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.51 +0.17 49 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.41 +0.17 44 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.31 +0.17 40 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.21 +0.17 36 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.11 +0.17 32 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.02 +0.17 39 0 50 0
29APR25 4.10 C 0.00 0.00 0.00 0.92 +0.16 35 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.83 +0.16 37 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.74 +0.16 36 0 421 0
29APR25 4.40 C 0.00 0.00 0.00 0.65 +0.15 35 0 160 0
29APR25 4.50 C 0.00 0.00 0.00 0.58 +0.15 38 0 133 0
29APR25 4.60 C 0.00 0.00 0.00 0.49 +0.13 35 0 331 0
29APR25 4.70 C 0.44 0.44 0.44 0.42 +0.11 35 1 590 -1
29APR25 4.80 C 0.34 0.35 0.33 0.36 +0.11 36 24 910 +6
29APR25 4.90 C 0.26 0.33 0.25 0.31 +0.11 37 900 935 -57
29APR25 5.00 C 0.18 0.18 0.18 0.25 +0.09 36 719 1,669 +719
29APR25 5.25 C 0.15 0.16 0.15 0.15 +0.06 36 108 1,735 +30
29APR25 5.50 C 0.09 0.10 0.08 0.09 +0.04 37 1,042 1,615 +952
29APR25 5.75 C 0.06 0.06 0.06 0.05 +0.03 37 11 385 0
29APR25 6.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 899 0
29APR25 6.25 C 0.04 0.04 0.04 0.01 0.00 36 8 120 -8
29APR25 6.50 C 0.02 0.02 0.02 0.01 0.00 41 750 1,065 +750
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 246 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 255 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29MAY25 3.60 C 0.00 0.00 0.00 1.42 +0.16 31 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.33 +0.17 38 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.23 +0.16 35 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.14 +0.16 37 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.05 +0.16 37 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.96 +0.16 36 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.87 +0.15 35 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.79 +0.15 36 0 30 0
29MAY25 4.40 C 0.00 0.00 0.00 0.71 +0.14 36 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.64 +0.14 36 0 200 0
29MAY25 4.60 C 0.00 0.00 0.00 0.55 +0.12 34 0 1,136 0
29MAY25 4.70 C 0.00 0.00 0.00 0.49 +0.11 34 0 675 0
29MAY25 4.80 C 0.42 0.42 0.42 0.43 +0.10 35 30 150 +30
29MAY25 4.90 C 0.39 0.39 0.39 0.38 +0.10 35 100 766 -40
29MAY25 5.00 C 0.36 0.36 0.36 0.33 +0.09 35 400 818 -192
29MAY25 5.25 C 0.00 0.00 0.00 0.23 +0.07 36 0 1,045 0
29MAY25 5.50 C 0.15 0.16 0.15 0.16 +0.06 37 51 1,329 0
29MAY25 5.75 C 0.11 0.11 0.10 0.11 +0.05 38 800 1,501 +800
29MAY25 6.00 C 0.08 0.08 0.08 0.07 +0.03 37 750 1,177 +750
29MAY25 6.25 C 0.00 0.00 0.00 0.04 +0.02 37 0 240 0
29MAY25 6.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 90 0
29MAY25 6.75 C 0.00 0.00 0.00 0.02 +0.01 39 0 60 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 390 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
27JUN25 3.40 C 0.00 0.00 0.00 1.62 +0.17 36 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.52 +0.16 32 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.43 +0.17 38 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.33 +0.16 35 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.24 +0.16 37 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.15 +0.16 37 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.06 +0.15 37 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 0.98 +0.16 38 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.89 +0.14 36 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.82 +0.15 38 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.74 +0.14 37 0 7 0
27JUN25 4.50 C 0.00 0.00 0.00 0.67 +0.15 37 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.59 +0.12 35 0 35 0
27JUN25 4.70 C 0.00 0.00 0.00 0.53 +0.12 36 0 564 0
27JUN25 4.80 C 0.43 0.43 0.43 0.47 +0.11 35 146 1,232 +146
27JUN25 4.90 C 0.00 0.00 0.00 0.42 +0.10 36 0 62 0
27JUN25 5.00 C 0.00 0.00 0.00 0.37 +0.09 35 0 100 0
27JUN25 5.25 C 0.00 0.00 0.00 0.27 +0.07 36 0 716 0
27JUN25 5.50 C 0.17 0.20 0.17 0.20 +0.06 37 250 2,337 +250
27JUN25 5.75 C 0.13 0.14 0.13 0.15 +0.05 38 205 582 +5
27JUN25 6.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 1,154 0
27JUN25 6.25 C 0.08 0.08 0.08 0.07 +0.02 38 6 87 +6
27JUN25 6.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 3,155 0
27JUN25 6.75 C 0.00 0.00 0.00 0.03 +0.01 37 0 485 0
27JUN25 7.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 1,367 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 240 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 422 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 190 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 330 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 132 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 410 0
29SEP25 3.40 C 0.00 0.00 0.00 1.64 +0.16 37 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.55 +0.16 37 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.46 +0.16 36 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.38 +0.16 37 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.29 +0.15 36 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.22 +0.15 37 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.14 +0.15 37 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.07 +0.14 37 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.99 +0.13 36 0 12 0
29SEP25 4.30 C 0.00 0.00 0.00 0.93 +0.13 37 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.86 +0.12 36 0 60 0
29SEP25 4.50 C 0.00 0.00 0.00 0.80 +0.14 36 0 81 0
29SEP25 4.60 C 0.00 0.00 0.00 0.72 +0.11 35 0 92 0
29SEP25 4.70 C 0.00 0.00 0.00 0.67 +0.11 35 0 30 0
29SEP25 4.80 C 0.00 0.00 0.00 0.62 +0.11 35 0 112 0
29SEP25 4.90 C 0.00 0.00 0.00 0.57 +0.10 35 0 20 0
29SEP25 5.00 C 0.50 0.50 0.50 0.53 +0.10 36 6 258 +6
29SEP25 5.25 C 0.40 0.40 0.40 0.43 +0.09 36 1 287 +1
29SEP25 5.50 C 0.30 0.30 0.30 0.34 +0.07 36 26 86 +26
29SEP25 5.75 C 0.00 0.00 0.00 0.27 +0.05 36 0 153 0
29SEP25 6.00 C 0.22 0.23 0.22 0.23 +0.05 37 300 330 +300
29SEP25 6.25 C 0.00 0.00 0.00 0.18 +0.04 37 0 252 0
29SEP25 6.50 C 0.00 0.00 0.00 0.14 +0.03 37 0 8 0
29SEP25 6.75 C 0.00 0.00 0.00 0.11 +0.03 37 0 500 0
29SEP25 7.00 C 0.11 0.11 0.11 0.09 +0.03 37 1 240 +1
29SEP25 7.25 C 0.00 0.00 0.00 0.07 +0.02 37 0 20 0
29SEP25 7.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 158 0
29SEP25 7.75 C 0.00 0.00 0.00 0.04 +0.01 37 0 360 0
29SEP25 8.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 83 0
29SEP25 8.25 C 0.00 0.00 0.00 0.02 +0.01 36 0 84 0
29SEP25 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29SEP25 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 85 0
29SEP25 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29SEP25 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29SEP25 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP25 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.69 +0.20 36 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.61 +0.16 36 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.53 +0.16 36 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.45 +0.15 36 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.38 +0.15 36 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.31 +0.16 36 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.24 +0.18 37 0 4 0
30DEC25 4.10 C 0.00 0.00 0.00 1.17 +0.15 36 0 5 0
30DEC25 4.20 C 0.00 0.00 0.00 1.10 +0.14 36 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.04 +0.17 36 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.98 +0.16 36 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.92 +0.15 36 0 38 0
30DEC25 4.60 C 0.00 0.00 0.00 0.84 +0.12 35 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.79 +0.12 35 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 0.74 +0.12 35 0 180 0
30DEC25 4.90 C 0.00 0.00 0.00 0.69 +0.11 35 0 20 0
30DEC25 5.00 C 0.00 0.00 0.00 0.65 +0.11 35 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.55 +0.10 35 0 400 0
30DEC25 5.50 C 0.48 0.48 0.48 0.46 +0.08 35 50 50 +50
30DEC25 5.75 C 0.00 0.00 0.00 0.39 +0.08 35 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 0.32 +0.06 35 0 35 0
30DEC25 6.25 C 0.00 0.00 0.00 0.27 +0.05 36 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.23 +0.06 36 0 1 0
30DEC25 6.75 C 0.00 0.00 0.00 0.19 +0.05 36 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.16 +0.04 36 0 55 0
30DEC25 7.25 C 0.00 0.00 0.00 0.13 +0.04 36 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.53 +0.16 36 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.46 +0.16 36 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.38 +0.15 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.32 +0.15 36 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.25 +0.14 35 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.19 +0.14 36 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.13 +0.14 36 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.07 +0.14 35 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.02 +0.16 36 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.93 +0.12 34 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.89 +0.13 34 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.84 +0.12 34 0 1 0
30MAR26 4.90 C 0.00 0.00 0.00 0.79 +0.12 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.75 +0.12 34 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.65 +0.11 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.56 +0.10 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.48 +0.09 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.42 +0.09 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.36 +0.07 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.31 +0.06 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.27 +0.06 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.23 +0.05 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.20 +0.05 36 0 0 0
TOTAL CALL 7,984 60,602 +4,433
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 116 0 120 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 108 0 35 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 200 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 93 0 91 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 85 0 1,202 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 138 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 503 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 363 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 1,437 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 -0.01 49 0 1,561 0
28MAR25 4.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 1,399 0
28MAR25 4.60 P 0.03 0.03 0.03 0.03 -0.03 48 5 1,706 0
28MAR25 4.70 P 0.05 0.05 0.05 0.04 -0.04 44 800 1,337 -352
28MAR25 4.80 P 0.07 0.08 0.07 0.07 -0.06 45 815 1,241 -665
28MAR25 4.90 P 0.09 0.11 0.09 0.11 -0.07 46 480 859 +288
28MAR25 5.00 P 0.18 0.18 0.14 0.15 -0.10 44 348 952 +201
28MAR25 5.25 P 0.00 0.00 0.00 0.32 -0.14 47 0 721 0
28MAR25 5.50 P 0.00 0.00 0.00 0.54 -0.14 54 0 214 0
28MAR25 5.75 P 0.00 0.00 0.00 0.78 -0.15 64 0 1,435 0
28MAR25 6.00 P 0.00 0.00 0.00 1.01 -0.17 0 0 251 0
28MAR25 6.25 P 0.00 0.00 0.00 1.26 -0.17 0 0 50 0
28MAR25 6.50 P 0.00 0.00 0.00 1.51 -0.17 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.76 -0.17 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.01 -0.17 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.26 -0.17 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.51 -0.17 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.76 -0.17 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.01 -0.17 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 3.26 -0.17 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.51 -0.17 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.76 -0.17 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 4.01 -0.17 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 4.26 -0.17 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 4.51 -0.17 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.76 -0.17 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 5.01 -0.17 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 310 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 490 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 72 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 246 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 -0.01 35 0 137 0
29APR25 4.20 P 0.00 0.00 0.00 0.02 -0.01 36 0 512 0
29APR25 4.30 P 0.04 0.04 0.04 0.03 -0.02 36 40 1,033 -40
29APR25 4.40 P 0.00 0.00 0.00 0.05 -0.02 38 0 833 0
29APR25 4.50 P 0.06 0.06 0.06 0.07 -0.02 38 410 805 -95
29APR25 4.60 P 0.09 0.09 0.09 0.09 -0.03 37 300 1,170 -270
29APR25 4.70 P 0.00 0.00 0.00 0.12 -0.04 37 0 1,532 0
29APR25 4.80 P 0.16 0.16 0.15 0.15 -0.05 36 255 1,327 +35
29APR25 4.90 P 0.18 0.18 0.18 0.20 -0.06 37 200 570 +200
29APR25 5.00 P 0.27 0.27 0.23 0.24 -0.09 36 630 1,577 +130
29APR25 5.25 P 0.38 0.41 0.38 0.40 -0.11 38 280 743 +240
29APR25 5.50 P 0.00 0.00 0.00 0.59 -0.14 39 0 10 0
29APR25 5.75 P 0.79 0.79 0.79 0.81 -0.13 42 10 40 +10
29APR25 6.00 P 0.00 0.00 0.00 1.02 -0.16 37 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.26 -0.17 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.51 -0.17 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.76 -0.17 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 2.01 -0.17 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.26 -0.17 0 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 66 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 99 0
29MAY25 3.80 P 0.00 0.00 0.00 0.01 -0.01 35 0 36 0
29MAY25 3.90 P 0.00 0.00 0.00 0.02 -0.01 37 0 87 0
29MAY25 4.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 445 0
29MAY25 4.10 P 0.00 0.00 0.00 0.04 -0.01 37 0 125 0
29MAY25 4.20 P 0.05 0.05 0.05 0.06 -0.01 38 50 593 +50
29MAY25 4.30 P 0.07 0.07 0.07 0.07 -0.02 37 30 375 +30
29MAY25 4.40 P 0.09 0.09 0.09 0.09 -0.03 36 60 508 +60
29MAY25 4.50 P 0.12 0.12 0.12 0.12 -0.03 37 816 649 -564
29MAY25 4.60 P 0.14 0.15 0.14 0.15 -0.04 37 216 1,333 -200
29MAY25 4.70 P 0.19 0.19 0.18 0.18 -0.05 36 95 2,527 0
29MAY25 4.80 P 0.22 0.22 0.22 0.22 -0.06 36 42 778 -29
29MAY25 4.90 P 0.25 0.25 0.25 0.27 -0.06 37 200 205 +200
29MAY25 5.00 P 0.30 0.30 0.30 0.32 -0.08 37 200 200 +200
29MAY25 5.25 P 0.00 0.00 0.00 0.47 -0.10 38 0 100 0
29MAY25 5.50 P 0.00 0.00 0.00 0.65 -0.10 39 0 2 0
29MAY25 5.75 P 0.00 0.00 0.00 0.85 -0.11 40 0 11 0
29MAY25 6.00 P 0.00 0.00 0.00 1.04 -0.15 36 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.27 -0.16 35 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.51 -0.17 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.76 -0.17 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 2.01 -0.17 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.26 -0.17 0 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 244 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 45 0
27JUN25 3.60 P 0.00 0.00 0.00 0.02 -0.01 38 0 864 0
27JUN25 3.70 P 0.00 0.00 0.00 0.03 -0.01 39 0 30 0
27JUN25 3.80 P 0.00 0.00 0.00 0.04 -0.01 39 0 867 0
27JUN25 3.90 P 0.00 0.00 0.00 0.05 -0.01 38 0 411 0
27JUN25 4.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 639 0
27JUN25 4.10 P 0.00 0.00 0.00 0.08 -0.02 38 0 410 0
27JUN25 4.20 P 0.10 0.10 0.10 0.10 -0.02 38 255 757 +158
27JUN25 4.30 P 0.00 0.00 0.00 0.13 -0.02 38 0 479 0
27JUN25 4.40 P 0.00 0.00 0.00 0.15 -0.04 37 0 223 0
27JUN25 4.50 P 0.00 0.00 0.00 0.19 -0.03 38 0 877 0
27JUN25 4.60 P 0.00 0.00 0.00 0.22 -0.05 37 0 148 0
27JUN25 4.70 P 0.00 0.00 0.00 0.26 -0.05 37 0 640 0
27JUN25 4.80 P 0.32 0.32 0.29 0.31 -0.06 38 220 1,090 +98
27JUN25 4.90 P 0.00 0.00 0.00 0.36 -0.07 38 0 352 0
27JUN25 5.00 P 0.40 0.40 0.40 0.42 -0.08 38 5 143 +5
27JUN25 5.25 P 0.60 0.60 0.56 0.57 -0.10 39 184 176 +38
27JUN25 5.50 P 0.00 0.00 0.00 0.75 -0.08 40 0 210 0
27JUN25 5.75 P 0.00 0.00 0.00 0.91 -0.13 36 0 506 0
27JUN25 6.00 P 0.00 0.00 0.00 1.12 -0.14 37 0 377 0
27JUN25 6.25 P 0.00 0.00 0.00 1.34 -0.14 37 0 294 0
27JUN25 6.50 P 0.00 0.00 0.00 1.57 -0.15 38 0 542 0
27JUN25 6.75 P 0.00 0.00 0.00 1.80 -0.16 37 0 1,955 0
27JUN25 7.00 P 0.00 0.00 0.00 2.04 -0.16 37 0 10 0
27JUN25 7.25 P 0.00 0.00 0.00 2.28 -0.17 36 0 12 0
27JUN25 7.50 P 0.00 0.00 0.00 2.53 -0.16 40 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.77 -0.17 36 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.02 -0.17 40 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 3.26 -0.17 0 0 5 0
27JUN25 8.50 P 0.00 0.00 0.00 3.51 -0.17 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.76 -0.17 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 4.01 -0.17 0 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 4.26 -0.17 0 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 4.51 -0.17 0 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.76 -0.17 0 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 5.01 -0.17 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.04 -0.01 37 0 205 0
29SEP25 3.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 81 0
29SEP25 3.60 P 0.00 0.00 0.00 0.06 -0.02 37 0 536 0
29SEP25 3.70 P 0.00 0.00 0.00 0.08 -0.02 37 0 105 0
29SEP25 3.80 P 0.11 0.11 0.11 0.10 -0.02 38 1 29 0
29SEP25 3.90 P 0.13 0.13 0.13 0.12 -0.02 38 1 29 -1
29SEP25 4.00 P 0.15 0.15 0.15 0.14 -0.03 37 1 989 0
29SEP25 4.10 P 0.00 0.00 0.00 0.16 -0.04 37 0 56 0
29SEP25 4.20 P 0.00 0.00 0.00 0.19 -0.04 37 0 11 0
29SEP25 4.30 P 0.00 0.00 0.00 0.23 -0.04 38 0 179 0
29SEP25 4.40 P 0.28 0.28 0.28 0.26 -0.05 37 6 474 +6
29SEP25 4.50 P 0.33 0.33 0.31 0.30 -0.05 37 25 222 0
29SEP25 4.60 P 0.00 0.00 0.00 0.34 -0.06 37 0 16 0
29SEP25 4.70 P 0.00 0.00 0.00 0.39 -0.06 38 0 34 0
29SEP25 4.80 P 0.00 0.00 0.00 0.44 -0.06 38 0 60 0
29SEP25 4.90 P 0.00 0.00 0.00 0.49 -0.07 38 0 100 0
29SEP25 5.00 P 0.57 0.57 0.57 0.54 -0.08 37 1 88 +1
29SEP25 5.25 P 0.00 0.00 0.00 0.67 -0.11 36 0 18 0
29SEP25 5.50 P 0.00 0.00 0.00 0.86 -0.08 38 0 101 0
29SEP25 5.75 P 0.00 0.00 0.00 1.01 -0.12 36 0 5 0
29SEP25 6.00 P 0.00 0.00 0.00 1.21 -0.12 37 0 771 0
29SEP25 6.25 P 0.00 0.00 0.00 1.41 -0.13 36 0 5 0
29SEP25 6.50 P 0.00 0.00 0.00 1.62 -0.14 36 0 20 0
29SEP25 6.75 P 0.00 0.00 0.00 1.85 -0.14 37 0 81 0
29SEP25 7.00 P 0.00 0.00 0.00 2.07 -0.16 36 0 30 0
29SEP25 7.25 P 0.00 0.00 0.00 2.31 -0.15 37 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.54 -0.16 35 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.78 -0.17 35 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.03 -0.16 38 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.27 -0.17 36 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.52 -0.16 39 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.76 -0.17 0 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 4.01 -0.17 0 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 4.26 -0.17 0 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 4.51 -0.17 0 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.76 -0.17 0 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 5.01 -0.17 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.07 -0.01 36 0 175 0
30DEC25 3.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 59 0
30DEC25 3.60 P 0.00 0.00 0.00 0.10 -0.01 36 0 17 0
30DEC25 3.70 P 0.00 0.00 0.00 0.12 -0.02 36 0 41 0
30DEC25 3.80 P 0.00 0.00 0.00 0.14 -0.02 36 0 14 0
30DEC25 3.90 P 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.19 -0.03 36 0 35 0
30DEC25 4.10 P 0.00 0.00 0.00 0.22 -0.04 36 0 162 0
30DEC25 4.20 P 0.27 0.27 0.27 0.26 -0.03 36 3 217 +3
30DEC25 4.30 P 0.00 0.00 0.00 0.30 -0.03 37 0 570 0
30DEC25 4.40 P 0.00 0.00 0.00 0.34 -0.04 37 0 427 0
30DEC25 4.50 P 0.00 0.00 0.00 0.38 -0.04 37 0 160 0
30DEC25 4.60 P 0.00 0.00 0.00 0.42 -0.05 37 0 109 0
30DEC25 4.70 P 0.00 0.00 0.00 0.47 -0.05 37 0 102 0
30DEC25 4.80 P 0.00 0.00 0.00 0.52 -0.06 37 0 6 0
30DEC25 4.90 P 0.00 0.00 0.00 0.57 -0.06 37 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.63 -0.06 37 0 101 0
30DEC25 5.25 P 0.00 0.00 0.00 0.78 -0.07 38 0 27 0
30DEC25 5.50 P 0.00 0.00 0.00 0.94 -0.06 38 0 1 0
30DEC25 5.75 P 0.00 0.00 0.00 1.09 -0.09 36 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.27 -0.11 36 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 1.47 -0.11 36 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.67 -0.13 36 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 1.89 -0.13 36 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.11 -0.14 36 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.33 -0.15 36 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.57 -0.15 37 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.16 -0.01 36 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.21 -0.02 36 0 25 0
30MAR26 4.00 P 0.00 0.00 0.00 0.24 -0.02 36 0 105 0
30MAR26 4.10 P 0.30 0.30 0.30 0.27 -0.04 35 10 10 +10
30MAR26 4.20 P 0.00 0.00 0.00 0.32 -0.03 36 0 100 0
30MAR26 4.30 P 0.00 0.00 0.00 0.35 -0.04 36 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.40 -0.03 37 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.44 -0.04 36 0 40 0
30MAR26 4.60 P 0.00 0.00 0.00 0.48 -0.05 36 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.53 -0.05 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.58 -0.05 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.63 -0.06 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.69 -0.06 37 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.84 -0.07 37 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.00 -0.05 37 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.14 -0.09 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.32 -0.10 35 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.51 -0.11 35 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.71 -0.12 35 0 10 0
30MAR26 6.75 P 0.00 0.00 0.00 1.92 -0.12 35 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.14 -0.13 36 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.36 -0.13 36 0 0 0
TOTAL PUT 6,994 54,585 -253
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$ 6.33
28MAR25 3.20 C 0.00 0.00 0.00 3.13 +0.11 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 3.03 +0.11 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.93 +0.11 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.83 +0.11 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.73 +0.11 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.63 +0.11 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.53 +0.11 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 2.43 +0.11 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.33 +0.11 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 2.23 +0.11 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 2.13 +0.10 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.03 +0.10 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.93 +0.10 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.83 +0.10 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 1.74 +0.11 91 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.64 +0.11 85 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.54 +0.11 79 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.44 +0.11 74 0 400 0
28MAR25 5.00 C 0.00 0.00 0.00 1.34 +0.11 69 0 170 0
28MAR25 5.25 C 1.04 1.04 1.04 1.09 +0.12 56 24 1,121 0
28MAR25 5.50 C 0.00 0.00 0.00 0.85 +0.13 55 0 624 0
28MAR25 5.75 C 0.00 0.00 0.00 0.60 +0.12 40 0 563 0
28MAR25 6.00 C 0.34 0.34 0.34 0.36 +0.10 31 5 353 0
28MAR25 6.25 C 0.00 0.00 0.00 0.18 +0.07 31 0 680 0
28MAR25 6.50 C 0.00 0.00 0.00 0.07 +0.03 32 0 360 0
28MAR25 6.75 C 0.00 0.00 0.00 0.02 +0.01 32 0 95 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 2.15 +0.11 44 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 2.05 +0.11 37 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.95 +0.11 0 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.85 +0.11 0 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.75 +0.11 0 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.65 +0.11 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.55 +0.11 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.45 +0.11 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.35 +0.11 0 0 510 0
29APR25 5.25 C 0.00 0.00 0.00 1.11 +0.12 29 0 514 0
29APR25 5.50 C 0.00 0.00 0.00 0.87 +0.11 27 0 0 0
29APR25 5.75 C 0.60 0.60 0.60 0.64 +0.10 26 30 121 +30
29APR25 6.00 C 0.00 0.00 0.00 0.44 +0.09 25 0 146 0
29APR25 6.25 C 0.26 0.26 0.26 0.28 +0.06 26 2 108 -2
29APR25 6.50 C 0.17 0.17 0.17 0.16 +0.03 25 15 192 -5
29APR25 6.75 C 0.10 0.10 0.10 0.09 +0.02 26 30 60 0
29APR25 7.00 C 0.09 0.09 0.07 0.04 +0.01 25 130 101 +101
29APR25 7.25 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29APR25 7.75 C 0.03 0.04 0.03 0.01 0.00 31 32 32 +32
29APR25 8.00 C 0.01 0.01 0.01 0.01 0.00 35 5 5 +5
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 2.06 +0.11 0 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.87 +0.11 36 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.77 +0.11 33 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.67 +0.11 30 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.57 +0.11 27 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.47 +0.11 24 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.37 +0.11 20 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.13 +0.11 24 0 610 0
29MAY25 5.50 C 0.00 0.00 0.00 0.90 +0.10 24 0 920 0
29MAY25 5.75 C 0.00 0.00 0.00 0.69 +0.11 25 0 850 0
29MAY25 6.00 C 0.44 0.44 0.44 0.49 +0.07 23 48 671 0
29MAY25 6.25 C 0.00 0.00 0.00 0.35 +0.06 25 0 0 0
29MAY25 6.50 C 0.22 0.23 0.21 0.24 +0.05 26 75 74 0
29MAY25 6.75 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.97 +0.11 48 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.87 +0.11 43 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.77 +0.11 35 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.67 +0.11 0 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.57 +0.11 0 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 2.47 +0.11 0 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.37 +0.11 0 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 2.28 +0.11 38 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 2.18 +0.11 35 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.08 +0.11 31 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.98 +0.11 28 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.88 +0.11 23 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.78 +0.11 0 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.69 +0.11 30 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.59 +0.11 27 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.49 +0.11 25 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.40 +0.11 27 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.16 +0.11 25 0 20 0
27JUN25 5.50 C 0.00 0.00 0.00 0.93 +0.10 23 0 121 0
27JUN25 5.75 C 0.00 0.00 0.00 0.73 +0.09 24 0 73 0
27JUN25 6.00 C 0.00 0.00 0.00 0.55 +0.07 24 0 73 0
27JUN25 6.25 C 0.00 0.00 0.00 0.41 +0.06 25 0 0 0
27JUN25 6.50 C 0.26 0.28 0.26 0.29 +0.05 25 2 56 0
27JUN25 6.75 C 0.19 0.20 0.19 0.20 +0.04 25 2 57 +2
27JUN25 7.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.10 +0.03 26 0 42 0
27JUN25 7.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 20 0
27JUN25 7.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
27JUN25 8.00 C 0.06 0.06 0.06 0.03 +0.01 28 30 30 +30
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.97 +0.11 34 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.87 +0.11 0 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.77 +0.11 0 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.67 +0.11 0 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.57 +0.11 0 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.48 +0.11 36 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 2.38 +0.11 33 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 2.28 +0.11 30 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.18 +0.11 26 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.08 +0.11 0 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.98 +0.11 0 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.89 +0.11 29 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.79 +0.11 26 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.69 +0.11 24 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.60 +0.11 27 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.50 +0.10 25 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.41 +0.10 25 0 20 0
29SEP25 5.25 C 0.00 0.00 0.00 1.19 +0.10 26 0 20 0
29SEP25 5.50 C 0.00 0.00 0.00 0.98 +0.09 25 0 84 0
29SEP25 5.75 C 0.00 0.00 0.00 0.80 +0.08 25 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.64 +0.07 26 0 100 0
29SEP25 6.25 C 0.00 0.00 0.00 0.51 +0.07 26 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.39 +0.05 25 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.30 +0.05 26 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.23 +0.04 26 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.38 +0.11 29 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.28 +0.11 27 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.18 +0.11 24 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.08 +0.10 19 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.99 +0.11 27 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.89 +0.10 25 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.80 +0.11 26 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.71 +0.11 26 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.62 +0.11 26 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.53 +0.10 26 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.44 +0.10 25 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.24 +0.10 26 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.06 +0.09 26 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.89 +0.08 26 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.72 +0.05 24 0 6 0
30DEC25 6.25 C 0.00 0.00 0.00 0.62 +0.07 26 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.51 +0.06 26 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.41 +0.05 25 0 45 0
30DEC25 7.00 C 0.00 0.00 0.00 0.34 +0.05 26 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.27 +0.04 26 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.00 +0.10 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.91 +0.10 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.83 +0.11 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.74 +0.10 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.66 +0.10 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.58 +0.10 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.50 +0.10 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.31 +0.09 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.15 +0.09 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.99 +0.08 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.85 +0.07 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.73 +0.07 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.62 +0.07 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.52 +0.06 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.44 +0.05 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.36 +0.04 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.30 +0.04 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.25 +0.03 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
TOTAL CALL 430 10,107 +193
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 198 0 180 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 190 0 360 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 175 0 180 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 160 0 58 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 153 0 1 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 146 0 40 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 140 0 140 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 133 0 40 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 107 0 147 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 101 0 118 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 80 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 160 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 98 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 493 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 221 0
28MAR25 5.75 P 0.01 0.01 0.01 0.01 0.00 37 30 965 0
28MAR25 6.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 412 0
28MAR25 6.25 P 0.10 0.12 0.10 0.09 -0.04 30 62 187 +42
28MAR25 6.50 P 0.00 0.00 0.00 0.23 -0.08 31 0 100 0
28MAR25 6.75 P 0.00 0.00 0.00 0.44 -0.11 34 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.68 -0.10 41 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.92 -0.11 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.17 -0.11 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.42 -0.11 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.67 -0.11 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.92 -0.11 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 200 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 180 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 422 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 292 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 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 540 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 600 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.03 -0.02 25 0 15 0
29APR25 6.00 P 0.09 0.09 0.08 0.08 -0.03 25 40 280 +40
29APR25 6.25 P 0.00 0.00 0.00 0.17 -0.06 25 0 0 0
29APR25 6.50 P 0.36 0.36 0.36 0.31 -0.08 26 30 60 +30
29APR25 6.75 P 0.00 0.00 0.00 0.49 -0.10 27 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.71 -0.08 30 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.92 -0.11 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.17 -0.11 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.42 -0.11 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.67 -0.11 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.92 -0.11 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 510 0
29MAY25 5.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 870 0
29MAY25 5.75 P 0.00 0.00 0.00 0.06 -0.02 24 0 850 0
29MAY25 6.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 490 0
29MAY25 6.25 P 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.36 -0.07 25 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.54 -0.08 27 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.74 -0.07 28 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.94 -0.10 26 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.17 -0.11 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.42 -0.11 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.67 -0.11 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.92 -0.11 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 180 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 5 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 20 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 5 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 0 110 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 26 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 2 0
27JUN25 5.50 P 0.06 0.06 0.06 0.06 -0.01 26 5 33 +5
27JUN25 5.75 P 0.11 0.11 0.11 0.11 -0.02 26 10 10 +10
27JUN25 6.00 P 0.19 0.21 0.17 0.17 -0.05 25 55 94 -8
27JUN25 6.25 P 0.31 0.31 0.30 0.29 -0.04 26 16 26 +4
27JUN25 6.50 P 0.43 0.43 0.43 0.42 -0.06 27 10 14 +10
27JUN25 6.75 P 0.62 0.62 0.62 0.59 -0.07 27 4 4 +4
27JUN25 7.00 P 0.00 0.00 0.00 0.78 -0.06 28 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.96 -0.09 26 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.18 -0.10 25 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.42 -0.11 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.67 -0.11 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.92 -0.11 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP25 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29SEP25 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 180 0
29SEP25 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 245 0
29SEP25 5.25 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.34 -0.03 26 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.46 -0.04 26 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.60 -0.06 26 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.76 -0.07 25 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.94 -0.08 25 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.14 -0.08 26 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.34 -0.09 25 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.56 -0.10 25 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.79 -0.10 26 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.02 -0.10 26 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.26 -0.10 26 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.03 0.00 26 0 10 0
30DEC25 4.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC25 5.00 P 0.09 0.09 0.09 0.10 -0.01 26 5 5 +5
30DEC25 5.25 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.41 -0.04 26 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.53 -0.05 25 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.67 -0.06 25 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.83 -0.06 26 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.00 -0.07 25 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.19 -0.07 26 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.39 -0.08 26 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.60 -0.09 26 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.82 -0.09 26 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.04 -0.10 25 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.27 -0.10 25 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.59 -0.04 26 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.73 -0.05 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.88 -0.06 25 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.05 -0.07 25 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.23 -0.08 25 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.43 -0.07 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.63 -0.08 25 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.84 -0.09 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.06 -0.10 25 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.29 -0.10 26 0 0 0
TOTAL PUT 267 10,615 +142
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 6.22
28MAR25 3.00 C 0.00 0.00 0.00 3.22 +0.27 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 3.12 +0.27 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 3.02 +0.27 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.92 +0.27 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.82 +0.27 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.72 +0.27 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.62 +0.27 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.52 +0.27 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.42 +0.27 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 2.32 +0.27 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.22 +0.27 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 2.12 +0.27 0 0 7 0
28MAR25 4.20 C 0.00 0.00 0.00 2.02 +0.26 0 0 100 0
28MAR25 4.30 C 0.00 0.00 0.00 1.92 +0.26 0 0 100 0
28MAR25 4.40 C 0.00 0.00 0.00 1.82 +0.26 0 0 100 0
28MAR25 4.50 C 0.00 0.00 0.00 1.72 +0.26 0 0 31 0
28MAR25 4.60 C 0.00 0.00 0.00 1.63 +0.27 87 0 431 0
28MAR25 4.70 C 0.00 0.00 0.00 1.53 +0.27 81 0 130 0
28MAR25 4.80 C 0.00 0.00 0.00 1.43 +0.27 75 0 166 0
28MAR25 4.90 C 0.00 0.00 0.00 1.33 +0.27 70 0 115 0
28MAR25 5.00 C 0.00 0.00 0.00 1.23 +0.24 64 0 685 0
28MAR25 5.25 C 0.00 0.00 0.00 0.98 +0.24 51 0 389 0
28MAR25 5.50 C 0.00 0.00 0.00 0.75 +0.25 56 0 430 0
28MAR25 5.75 C 0.50 0.50 0.50 0.50 +0.20 40 20 321 0
28MAR25 6.00 C 0.20 0.26 0.20 0.32 +0.16 45 31 1,277 +1
28MAR25 6.25 C 0.10 0.19 0.10 0.18 +0.10 46 58 822 +22
28MAR25 6.50 C 0.07 0.11 0.07 0.09 +0.06 46 62 822 +29
28MAR25 6.75 C 0.06 0.06 0.06 0.04 +0.03 47 11 281 0
28MAR25 7.00 C 0.03 0.04 0.02 0.02 +0.01 50 150 231 -24
28MAR25 7.25 C 0.02 0.02 0.02 0.01 0.00 53 32 199 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 367 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 71 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 87 0 20 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 62 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 2.44 +0.27 60 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 2.34 +0.27 56 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 2.24 +0.27 51 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 2.14 +0.27 47 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 2.04 +0.27 42 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.94 +0.27 36 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.84 +0.27 0 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.74 +0.27 0 0 134 0
29APR25 4.60 C 0.00 0.00 0.00 1.64 +0.27 0 0 132 0
29APR25 4.70 C 0.00 0.00 0.00 1.54 +0.26 0 0 110 0
29APR25 4.80 C 0.00 0.00 0.00 1.45 +0.27 40 0 80 0
29APR25 4.90 C 0.00 0.00 0.00 1.35 +0.27 37 0 83 0
29APR25 5.00 C 0.00 0.00 0.00 1.25 +0.23 34 0 113 0
29APR25 5.25 C 0.00 0.00 0.00 1.02 +0.23 36 0 145 0
29APR25 5.50 C 0.00 0.00 0.00 0.80 +0.22 36 0 113 0
29APR25 5.75 C 0.00 0.00 0.00 0.60 +0.19 35 0 344 0
29APR25 6.00 C 0.34 0.45 0.34 0.44 +0.17 36 47 1,238 0
29APR25 6.25 C 0.27 0.31 0.27 0.31 +0.14 36 16 332 +10
29APR25 6.50 C 0.00 0.00 0.00 0.21 +0.11 37 0 121 0
29APR25 6.75 C 0.14 0.14 0.14 0.13 +0.07 36 2 237 0
29APR25 7.00 C 0.07 0.10 0.07 0.08 +0.05 36 588 980 +546
29APR25 7.25 C 0.00 0.00 0.00 0.05 +0.03 37 0 219 0
29APR25 7.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 145 0
29APR25 7.75 C 0.00 0.00 0.00 0.02 +0.01 39 0 167 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 43 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 2.35 +0.27 0 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 2.25 +0.27 0 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 2.15 +0.27 0 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 2.05 +0.26 0 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.96 +0.27 40 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.86 +0.27 37 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.76 +0.27 34 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.66 +0.26 31 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.56 +0.26 28 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.47 +0.26 33 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.37 +0.25 31 0 30 0
29MAY25 5.00 C 0.00 0.00 0.00 1.28 +0.22 32 0 4 0
29MAY25 5.25 C 0.00 0.00 0.00 1.06 +0.22 33 0 167 0
29MAY25 5.50 C 0.85 0.85 0.85 0.85 +0.21 33 5 382 0
29MAY25 5.75 C 0.00 0.00 0.00 0.66 +0.18 32 0 54 0
29MAY25 6.00 C 0.00 0.00 0.00 0.50 +0.15 32 0 367 0
29MAY25 6.25 C 0.30 0.38 0.30 0.37 +0.12 32 60 221 +60
29MAY25 6.50 C 0.25 0.25 0.25 0.27 +0.10 33 10 288 +10
29MAY25 6.75 C 0.00 0.00 0.00 0.19 +0.08 33 0 70 0
29MAY25 7.00 C 0.12 0.12 0.12 0.13 +0.06 33 25 340 0
29MAY25 7.25 C 0.00 0.00 0.00 0.09 +0.04 33 0 53 0
29MAY25 7.50 C 0.00 0.00 0.00 0.06 +0.03 34 0 123 0
29MAY25 7.75 C 0.00 0.00 0.00 0.04 +0.02 34 0 298 0
29MAY25 8.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 22 0
29MAY25 8.25 C 0.00 0.00 0.00 0.02 +0.01 36 0 43 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.95 +0.27 51 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.85 +0.27 45 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.75 +0.27 0 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.65 +0.27 0 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.55 +0.27 0 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.45 +0.27 0 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 2.35 +0.27 0 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.25 +0.26 0 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 2.16 +0.27 40 0 140 0
27JUN25 4.20 C 0.00 0.00 0.00 2.06 +0.27 37 0 140 0
27JUN25 4.30 C 0.00 0.00 0.00 1.96 +0.27 34 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.86 +0.27 31 0 260 0
27JUN25 4.50 C 0.00 0.00 0.00 1.76 +0.26 27 0 290 0
27JUN25 4.60 C 0.00 0.00 0.00 1.67 +0.27 34 0 530 0
27JUN25 4.70 C 0.00 0.00 0.00 1.57 +0.26 32 0 537 0
27JUN25 4.80 C 0.00 0.00 0.00 1.48 +0.26 33 0 6 0
27JUN25 4.90 C 0.00 0.00 0.00 1.39 +0.26 34 0 10 0
27JUN25 5.00 C 0.00 0.00 0.00 1.29 +0.22 32 0 30 0
27JUN25 5.25 C 0.00 0.00 0.00 1.08 +0.22 33 0 30 0
27JUN25 5.50 C 0.00 0.00 0.00 0.86 +0.19 30 0 69 0
27JUN25 5.75 C 0.00 0.00 0.00 0.68 +0.16 31 0 355 0
27JUN25 6.00 C 0.00 0.00 0.00 0.53 +0.14 31 0 1,630 0
27JUN25 6.25 C 0.00 0.00 0.00 0.42 +0.14 33 0 65 0
27JUN25 6.50 C 0.00 0.00 0.00 0.32 +0.12 33 0 64 0
27JUN25 6.75 C 0.00 0.00 0.00 0.24 +0.10 33 0 74 0
27JUN25 7.00 C 0.00 0.00 0.00 0.17 +0.07 33 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.12 +0.05 33 0 30 0
27JUN25 7.50 C 0.00 0.00 0.00 0.09 +0.04 34 0 30 0
27JUN25 7.75 C 0.00 0.00 0.00 0.06 +0.03 33 0 30 0
27JUN25 8.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 4 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.85 +0.27 38 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.75 +0.27 31 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.65 +0.27 0 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.55 +0.27 0 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.45 +0.27 0 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.36 +0.27 36 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 2.26 +0.27 34 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 2.16 +0.27 31 0 500 0
29SEP25 4.20 C 0.00 0.00 0.00 2.07 +0.27 34 0 500 0
29SEP25 4.30 C 0.00 0.00 0.00 1.97 +0.26 32 0 1,000 0
29SEP25 4.40 C 0.00 0.00 0.00 1.88 +0.27 33 0 1,000 0
29SEP25 4.50 C 0.00 0.00 0.00 1.79 +0.26 33 0 900 0
29SEP25 4.60 C 0.00 0.00 0.00 1.70 +0.26 33 0 967 0
29SEP25 4.70 C 0.00 0.00 0.00 1.62 +0.27 34 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.53 +0.26 33 0 48 0
29SEP25 4.90 C 0.00 0.00 0.00 1.45 +0.26 33 0 1 0
29SEP25 5.00 C 0.00 0.00 0.00 1.37 +0.25 34 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.18 +0.24 33 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.01 +0.23 33 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.86 +0.21 33 0 60 0
29SEP25 6.00 C 0.00 0.00 0.00 0.73 +0.20 34 0 36 0
29SEP25 6.25 C 0.00 0.00 0.00 0.59 +0.16 32 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.50 +0.16 33 0 0 0
29SEP25 6.75 C 0.33 0.33 0.33 0.40 +0.14 33 30 64 +30
29SEP25 7.00 C 0.00 0.00 0.00 0.33 +0.11 33 0 30 0
29SEP25 7.25 C 0.00 0.00 0.00 0.27 +0.10 33 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.22 +0.09 33 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.18 +0.08 33 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.14 +0.06 33 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.11 +0.05 33 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.09 +0.05 33 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.07 +0.04 33 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.06 +0.04 34 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.65 +0.26 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.56 +0.27 32 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.46 +0.26 30 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.37 +0.27 32 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.27 +0.26 30 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.18 +0.25 30 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.09 +0.25 30 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.01 +0.26 31 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.92 +0.25 31 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.84 +0.25 31 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.75 +0.24 30 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.67 +0.24 30 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.59 +0.23 30 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.52 +0.23 31 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.44 +0.22 30 0 516 0
30DEC25 5.25 C 0.00 0.00 0.00 1.27 +0.22 31 0 877 0
30DEC25 5.50 C 0.00 0.00 0.00 1.07 +0.17 29 0 1,340 0
30DEC25 5.75 C 0.00 0.00 0.00 0.93 +0.16 29 0 1,810 0
30DEC25 6.00 C 0.00 0.00 0.00 0.82 +0.17 31 0 1,756 0
30DEC25 6.25 C 0.00 0.00 0.00 0.68 +0.15 30 0 930 0
30DEC25 6.50 C 0.00 0.00 0.00 0.58 +0.13 30 0 520 0
30DEC25 6.75 C 0.00 0.00 0.00 0.49 +0.12 30 0 550 0
30DEC25 7.00 C 0.00 0.00 0.00 0.42 +0.11 30 0 2 0
30DEC25 7.25 C 0.00 0.00 0.00 0.35 +0.10 30 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.29 +0.08 30 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.24 +0.06 30 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.21 +0.06 31 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.17 +0.05 31 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.14 +0.05 31 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.12 +0.04 31 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.98 +0.24 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.90 +0.24 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.82 +0.24 29 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.75 +0.24 30 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.67 +0.23 30 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.60 +0.24 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.52 +0.22 29 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.35 +0.21 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.20 +0.21 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.05 +0.19 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.89 +0.17 28 0 2 0
30MAR26 6.25 C 0.00 0.00 0.00 0.78 +0.16 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.67 +0.14 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.59 +0.14 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.50 +0.12 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.43 +0.10 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.37 +0.08 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.32 +0.07 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.28 +0.07 30 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.24 +0.07 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.20 +0.06 30 0 0 0
TOTAL CALL 1,147 32,386 +684
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 211 0 200 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 203 0 500 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 194 0 350 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 186 0 100 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 178 0 371 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 171 0 188 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 164 0 106 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 156 0 344 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 149 0 35 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 142 0 21 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 135 0 49 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 128 0 79 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 122 0 515 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 115 0 288 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 109 0 210 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 103 0 79 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 196 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 698 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 129 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 800 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 150 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 590 0
28MAR25 5.50 P 0.02 0.02 0.02 0.01 -0.02 46 30 1,993 -30
28MAR25 5.75 P 0.07 0.07 0.04 0.03 -0.05 43 71 1,950 -19
28MAR25 6.00 P 0.09 0.09 0.08 0.09 -0.11 44 131 661 +64
28MAR25 6.25 P 0.19 0.19 0.19 0.20 -0.15 45 50 258 +48
28MAR25 6.50 P 0.00 0.00 0.00 0.37 -0.19 48 0 140 0
28MAR25 6.75 P 0.00 0.00 0.00 0.58 -0.22 53 0 130 0
28MAR25 7.00 P 0.00 0.00 0.00 0.80 -0.25 53 0 85 0
28MAR25 7.25 P 0.00 0.00 0.00 1.03 -0.27 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.28 -0.27 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.53 -0.27 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.78 -0.27 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.03 -0.27 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.28 -0.27 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.53 -0.27 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.78 -0.27 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.03 -0.27 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.28 -0.27 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.53 -0.27 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 3.78 -0.27 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.28 -0.27 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 4.78 -0.27 0 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 49 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 54 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 57 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 53 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 102 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 418 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 217 0
29APR25 5.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 1,889 0
29APR25 5.50 P 0.00 0.00 0.00 0.05 -0.04 34 0 338 0
29APR25 5.75 P 0.10 0.10 0.10 0.10 -0.07 34 2 1,509 -2
29APR25 6.00 P 0.22 0.22 0.22 0.19 -0.09 35 50 273 +50
29APR25 6.25 P 0.35 0.35 0.35 0.30 -0.14 35 1 66 +1
29APR25 6.50 P 0.00 0.00 0.00 0.46 -0.17 36 0 60 0
29APR25 6.75 P 0.00 0.00 0.00 0.64 -0.19 37 0 49 0
29APR25 7.00 P 0.00 0.00 0.00 0.86 -0.20 40 0 30 0
29APR25 7.25 P 0.00 0.00 0.00 1.05 -0.25 35 0 30 0
29APR25 7.50 P 0.00 0.00 0.00 1.29 -0.26 37 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.53 -0.27 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.78 -0.27 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.03 -0.27 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.28 -0.27 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.53 -0.27 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 2.78 -0.27 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.03 -0.27 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 3.28 -0.27 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 3.53 -0.27 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 3.78 -0.27 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 4.28 -0.27 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 4.78 -0.27 0 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 250 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 135 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 436 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 92 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 -0.01 30 0 170 0
29MAY25 5.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 149 0
29MAY25 5.25 P 0.00 0.00 0.00 0.05 -0.02 33 0 345 0
29MAY25 5.50 P 0.00 0.00 0.00 0.08 -0.06 31 0 420 0
29MAY25 5.75 P 0.15 0.15 0.15 0.15 -0.07 32 5 925 +5
29MAY25 6.00 P 0.00 0.00 0.00 0.23 -0.11 31 0 104 0
29MAY25 6.25 P 0.00 0.00 0.00 0.36 -0.14 33 0 1,083 0
29MAY25 6.50 P 0.00 0.00 0.00 0.51 -0.17 33 0 77 0
29MAY25 6.75 P 0.00 0.00 0.00 0.69 -0.18 34 0 30 0
29MAY25 7.00 P 0.00 0.00 0.00 0.89 -0.19 35 0 27 0
29MAY25 7.25 P 0.00 0.00 0.00 1.07 -0.24 32 0 34 0
29MAY25 7.50 P 0.00 0.00 0.00 1.30 -0.25 33 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.54 -0.26 34 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.78 -0.27 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.03 -0.27 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.28 -0.27 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.53 -0.27 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.78 -0.27 0 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.03 -0.27 0 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 3.28 -0.27 0 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 3.53 -0.27 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 3.78 -0.27 0 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 4.28 -0.27 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 4.78 -0.27 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 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 50 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 41 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 231 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 198 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 205 0
27JUN25 4.20 P 0.01 0.01 0.01 0.01 0.00 37 15 170 -15
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 270 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 306 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 -0.01 30 0 695 0
27JUN25 4.70 P 0.00 0.00 0.00 0.02 -0.01 32 0 890 0
27JUN25 4.80 P 0.00 0.00 0.00 0.03 -0.01 33 0 352 0
27JUN25 4.90 P 0.00 0.00 0.00 0.04 -0.02 33 0 65 0
27JUN25 5.00 P 0.04 0.04 0.04 0.05 -0.02 32 5 60 +5
27JUN25 5.25 P 0.08 0.08 0.08 0.09 -0.04 32 5 294 +5
27JUN25 5.50 P 0.00 0.00 0.00 0.14 -0.06 32 0 330 0
27JUN25 5.75 P 0.00 0.00 0.00 0.22 -0.09 32 0 407 0
27JUN25 6.00 P 0.33 0.33 0.33 0.33 -0.10 32 1 197 0
27JUN25 6.25 P 0.00 0.00 0.00 0.46 -0.14 32 0 37 0
27JUN25 6.50 P 0.00 0.00 0.00 0.62 -0.16 33 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.80 -0.16 34 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.00 -0.17 35 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.17 -0.22 32 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.39 -0.23 33 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.61 -0.24 32 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.84 -0.25 32 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.08 -0.26 33 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.32 -0.26 33 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.56 -0.27 31 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.81 -0.26 35 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.05 -0.27 30 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.30 -0.27 35 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 3.55 -0.26 38 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 3.79 -0.27 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.29 -0.27 39 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 4.78 -0.27 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP25 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29SEP25 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 66 0
29SEP25 4.10 P 0.00 0.00 0.00 0.01 -0.01 29 0 574 0
29SEP25 4.20 P 0.00 0.00 0.00 0.02 -0.01 31 0 510 0
29SEP25 4.30 P 0.00 0.00 0.00 0.03 -0.01 32 0 1,000 0
29SEP25 4.40 P 0.00 0.00 0.00 0.04 -0.01 32 0 1,300 0
29SEP25 4.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 915 0
29SEP25 4.60 P 0.00 0.00 0.00 0.06 -0.01 32 0 1,010 0
29SEP25 4.70 P 0.05 0.05 0.05 0.08 -0.02 33 5 100 0
29SEP25 4.80 P 0.00 0.00 0.00 0.10 -0.01 34 0 120 0
29SEP25 4.90 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 70 0
29SEP25 5.25 P 0.00 0.00 0.00 0.20 -0.04 34 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.29 -0.04 34 0 49 0
29SEP25 5.75 P 0.00 0.00 0.00 0.39 -0.05 34 0 310 0
29SEP25 6.00 P 0.00 0.00 0.00 0.50 -0.08 34 0 180 0
29SEP25 6.25 P 0.00 0.00 0.00 0.64 -0.09 35 0 58 0
29SEP25 6.50 P 0.88 0.88 0.88 0.79 -0.11 35 30 30 +30
29SEP25 6.75 P 0.00 0.00 0.00 0.95 -0.14 35 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.13 -0.16 35 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.29 -0.17 34 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.49 -0.18 34 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.69 -0.20 33 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.91 -0.21 33 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.13 -0.23 33 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.36 -0.24 33 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.59 -0.25 33 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.83 -0.25 33 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.07 -0.25 33 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.31 -0.26 33 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.56 -0.26 35 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 3.80 -0.26 34 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 4.29 -0.27 32 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 4.78 -0.27 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 -0.01 28 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 -0.02 27 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.03 -0.02 30 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.04 -0.02 30 0 38 0
30DEC25 4.30 P 0.00 0.00 0.00 0.05 -0.02 30 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.06 -0.02 30 0 100 0
30DEC25 4.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 50 0
30DEC25 4.60 P 0.00 0.00 0.00 0.09 -0.03 31 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.13 -0.04 31 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.15 -0.04 31 0 40 0
30DEC25 5.00 P 0.17 0.17 0.17 0.17 -0.05 31 5 451 +5
30DEC25 5.25 P 0.00 0.00 0.00 0.24 -0.06 31 0 861 0
30DEC25 5.50 P 0.00 0.00 0.00 0.33 -0.07 31 0 1,580 0
30DEC25 5.75 P 0.00 0.00 0.00 0.43 -0.09 31 0 2,010 0
30DEC25 6.00 P 0.00 0.00 0.00 0.55 -0.11 32 0 1,980 0
30DEC25 6.25 P 0.00 0.00 0.00 0.68 -0.13 32 0 990 0
30DEC25 6.50 P 0.00 0.00 0.00 0.83 -0.14 32 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 0.99 -0.16 32 0 540 0
30DEC25 7.00 P 0.00 0.00 0.00 1.13 -0.17 30 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.32 -0.18 31 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.51 -0.20 31 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.71 -0.22 30 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.93 -0.22 31 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.15 -0.23 31 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.37 -0.24 31 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.60 -0.25 30 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.84 -0.25 31 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.07 -0.26 30 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.31 -0.26 30 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.56 -0.26 32 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.80 -0.26 31 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.29 -0.27 30 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.78 -0.27 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.16 -0.04 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.19 -0.04 30 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.21 -0.05 30 0 10 0
30MAR26 5.25 P 0.00 0.00 0.00 0.29 -0.06 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.37 -0.08 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.48 -0.09 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.60 -0.10 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.71 -0.11 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.85 -0.13 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.01 -0.14 30 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.17 -0.16 30 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.35 -0.18 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.54 -0.19 30 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.74 -0.20 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.95 -0.21 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.16 -0.23 29 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.39 -0.23 30 0 0 0
TOTAL PUT 406 41,579 +147
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 23.10
28MAR25 8.25 C 0.00 0.00 0.00 14.86 +0.30 196 0 2 0
28MAR25 8.50 C 0.00 0.00 0.00 14.61 +0.30 186 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 14.36 +0.30 174 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 14.11 +0.30 156 0 3 0
28MAR25 9.25 C 0.00 0.00 0.00 13.86 +0.30 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 13.61 +0.30 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 13.36 +0.30 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 13.11 +0.30 0 0 15 0
28MAR25 10.50 C 0.00 0.00 0.00 12.61 +0.30 0 0 83 0
28MAR25 11.00 C 0.00 0.00 0.00 12.11 +0.30 0 0 43 0
28MAR25 11.50 C 0.00 0.00 0.00 11.61 +0.30 0 0 62 0
28MAR25 12.00 C 0.00 0.00 0.00 11.11 +0.30 0 0 57 0
28MAR25 12.50 C 0.00 0.00 0.00 10.61 +0.29 0 0 13 0
28MAR25 13.00 C 0.00 0.00 0.00 10.11 +0.29 0 0 62 0
28MAR25 13.50 C 0.00 0.00 0.00 9.61 +0.29 0 0 1 0
28MAR25 14.00 C 0.00 0.00 0.00 9.12 +0.30 115 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 8.62 +0.30 106 0 16 0
28MAR25 15.00 C 0.00 0.00 0.00 8.12 +0.30 97 0 42 0
28MAR25 15.50 C 0.00 0.00 0.00 7.62 +0.30 89 0 7 0
28MAR25 16.00 C 0.00 0.00 0.00 7.12 +0.30 81 0 7 0
28MAR25 16.50 C 0.00 0.00 0.00 6.62 +0.30 73 0 3 0
28MAR25 17.00 C 0.00 0.00 0.00 6.12 +0.30 65 0 42 0
28MAR25 17.50 C 0.00 0.00 0.00 5.62 +0.30 56 0 19 0
28MAR25 18.00 C 0.00 0.00 0.00 5.12 +0.29 46 0 9 0
28MAR25 18.50 C 0.00 0.00 0.00 4.62 +0.29 0 0 11 0
28MAR25 19.00 C 0.00 0.00 0.00 4.13 +0.28 53 0 53 0
28MAR25 19.50 C 0.00 0.00 0.00 3.65 +0.28 57 0 31 0
28MAR25 20.00 C 0.00 0.00 0.00 3.15 +0.24 49 0 71 0
28MAR25 21.00 C 0.00 0.00 0.00 2.20 +0.20 45 0 182 0
28MAR25 22.00 C 0.00 0.00 0.00 1.46 +0.15 51 0 391 0
28MAR25 23.00 C 0.90 0.90 0.86 0.90 +0.11 54 52 997 -2
28MAR25 24.00 C 0.61 0.61 0.50 0.50 +0.04 55 152 2,200 -22
28MAR25 25.00 C 0.40 0.40 0.30 0.25 +0.02 56 139 3,065 -100
28MAR25 26.00 C 0.22 0.22 0.21 0.11 0.00 55 6 1,432 -6
28MAR25 27.00 C 0.18 0.18 0.18 0.05 0.00 57 5 689 0
28MAR25 28.00 C 0.00 0.00 0.00 0.02 0.00 57 0 1,085 0
28MAR25 29.00 C 0.09 0.09 0.09 0.01 0.00 60 3 738 0
28MAR25 30.00 C 0.05 0.05 0.05 0.01 0.00 67 4 1,301 -4
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 221 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 90 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 794 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 100 0 72 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 106 0 572 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 112 0 45 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 117 0 90 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 128 0 317 0
29APR25 14.50 C 0.00 0.00 0.00 8.67 +0.30 51 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 8.17 +0.29 42 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 7.68 +0.30 49 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 7.19 +0.29 50 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.70 +0.29 49 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 6.22 +0.29 49 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 5.74 +0.28 48 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 5.28 +0.27 49 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.82 +0.26 48 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 4.39 +0.26 49 0 25 0
29APR25 19.50 C 0.00 0.00 0.00 3.86 +0.25 42 0 708 0
29APR25 20.00 C 3.44 3.44 3.44 3.45 +0.22 43 10 294 +10
29APR25 21.00 C 0.00 0.00 0.00 2.73 +0.19 45 0 120 0
29APR25 22.00 C 2.05 2.05 2.05 2.11 +0.16 47 16 143 -16
29APR25 23.00 C 1.62 1.62 1.62 1.62 +0.16 48 22 358 +22
29APR25 24.00 C 1.30 1.30 1.28 1.24 +0.11 50 52 823 +50
29APR25 25.00 C 1.01 1.03 1.00 0.89 +0.08 50 30 664 +5
29APR25 26.00 C 0.00 0.00 0.00 0.62 +0.06 49 0 482 0
29APR25 27.00 C 0.69 0.69 0.64 0.43 +0.04 50 18 617 -3
29APR25 28.00 C 0.00 0.00 0.00 0.29 +0.03 49 0 637 0
29APR25 29.00 C 0.00 0.00 0.00 0.19 +0.02 49 0 224 0
29APR25 30.00 C 0.37 0.37 0.37 0.12 +0.01 49 13 278 +13
29APR25 31.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 125 0
29APR25 32.00 C 0.00 0.00 0.00 0.05 0.00 49 0 88 0
29APR25 33.00 C 0.00 0.00 0.00 0.03 0.00 49 0 212 0
29MAY25 15.50 C 0.00 0.00 0.00 7.76 +0.29 46 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 7.28 +0.28 46 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.81 +0.28 46 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 6.35 +0.28 46 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.90 +0.27 46 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 5.46 +0.26 46 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 5.03 +0.25 46 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 4.62 +0.24 46 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 4.10 +0.22 41 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 3.74 +0.21 42 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 3.07 +0.19 43 0 250 0
29MAY25 22.00 C 0.00 0.00 0.00 2.48 +0.16 44 0 1,201 0
29MAY25 23.00 C 0.00 0.00 0.00 2.01 +0.16 45 0 951 0
29MAY25 24.00 C 0.00 0.00 0.00 1.64 +0.14 47 0 21 0
29MAY25 25.00 C 1.35 1.37 1.35 1.27 +0.09 47 9 111 +9
29MAY25 26.00 C 0.00 0.00 0.00 0.97 +0.07 47 0 167 0
29MAY25 27.00 C 0.00 0.00 0.00 0.73 +0.05 47 0 472 0
29MAY25 28.00 C 0.00 0.00 0.00 0.55 +0.04 47 0 149 0
29MAY25 29.00 C 0.00 0.00 0.00 0.40 +0.03 46 0 51 0
29MAY25 30.00 C 0.00 0.00 0.00 0.30 +0.03 47 0 246 0
29MAY25 31.00 C 0.00 0.00 0.00 0.21 +0.01 46 0 31 0
29MAY25 32.00 C 0.00 0.00 0.00 0.15 +0.01 46 0 15 0
29MAY25 33.00 C 0.00 0.00 0.00 0.11 +0.01 46 0 45 0
27JUN25 8.25 C 0.00 0.00 0.00 14.94 +0.30 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 14.69 +0.30 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 14.45 +0.30 66 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 14.20 +0.30 56 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 13.95 +0.30 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 13.70 +0.29 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 13.46 +0.30 57 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 13.21 +0.30 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 12.72 +0.30 55 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 12.22 +0.30 0 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 11.73 +0.30 48 0 310 0
27JUN25 12.00 C 0.00 0.00 0.00 11.24 +0.38 49 0 324 0
27JUN25 12.50 C 0.00 0.00 0.00 10.74 +0.29 41 0 42 0
27JUN25 13.00 C 0.00 0.00 0.00 10.25 +0.29 43 0 13 0
27JUN25 13.50 C 0.00 0.00 0.00 9.76 +0.29 43 0 16 0
27JUN25 14.00 C 0.00 0.00 0.00 9.28 +0.29 45 0 10 0
27JUN25 14.50 C 0.00 0.00 0.00 8.80 +0.29 45 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 8.32 +0.29 45 0 28 0
27JUN25 15.50 C 0.00 0.00 0.00 7.85 +0.28 45 0 14 0
27JUN25 16.00 C 0.00 0.00 0.00 7.39 +0.28 45 0 10 0
27JUN25 16.50 C 0.00 0.00 0.00 6.93 +0.27 45 0 26 0
27JUN25 17.00 C 0.00 0.00 0.00 6.49 +0.27 45 0 33 0
27JUN25 17.50 C 0.00 0.00 0.00 6.06 +0.26 45 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 5.64 +0.25 45 0 5 0
27JUN25 18.50 C 0.00 0.00 0.00 5.23 +0.24 45 0 15 0
27JUN25 19.00 C 0.00 0.00 0.00 4.84 +0.23 45 0 30 0
27JUN25 19.50 C 0.00 0.00 0.00 4.33 +0.21 41 0 15 0
27JUN25 20.00 C 0.00 0.00 0.00 3.99 +0.21 41 0 7 0
27JUN25 21.00 C 0.00 0.00 0.00 3.35 +0.18 42 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 2.79 +0.17 43 0 670 0
27JUN25 23.00 C 0.00 0.00 0.00 2.32 +0.17 44 0 700 0
27JUN25 24.00 C 0.00 0.00 0.00 1.95 +0.15 45 0 44 0
27JUN25 25.00 C 0.00 0.00 0.00 1.60 +0.11 46 0 78 0
27JUN25 26.00 C 0.00 0.00 0.00 1.28 +0.09 46 0 84 0
27JUN25 27.00 C 0.00 0.00 0.00 1.02 +0.07 46 0 27 0
27JUN25 28.00 C 0.00 0.00 0.00 0.80 +0.06 45 0 61 0
27JUN25 29.00 C 0.00 0.00 0.00 0.63 +0.05 46 0 88 0
27JUN25 30.00 C 0.00 0.00 0.00 0.49 +0.05 45 0 1 0
27JUN25 31.00 C 0.00 0.00 0.00 0.37 +0.03 45 0 41 0
27JUN25 32.00 C 0.00 0.00 0.00 0.28 +0.02 45 0 15 0
27JUN25 33.00 C 0.00 0.00 0.00 0.22 +0.02 45 0 31 0
27JUN25 34.00 C 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 15 0
27JUN25 37.00 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.05 0.00 44 0 45 0
27JUN25 39.00 C 0.00 0.00 0.00 0.04 0.00 45 0 60 0
27JUN25 40.00 C 0.00 0.00 0.00 0.03 0.00 45 0 380 0
29SEP25 8.50 C 0.00 0.00 0.00 14.70 +0.30 57 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 14.45 +0.30 0 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 14.20 +0.29 0 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 13.96 +0.30 54 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 13.71 +0.30 47 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 13.46 +0.29 0 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 13.22 +0.30 51 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 12.72 +0.29 0 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 12.23 +0.30 44 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 11.74 +0.30 45 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 11.25 +0.30 44 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 10.76 +0.29 43 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 10.28 +0.29 44 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 9.80 +0.29 43 0 14 0
29SEP25 14.00 C 0.00 0.00 0.00 9.33 +0.29 44 0 10 0
29SEP25 14.50 C 0.00 0.00 0.00 8.87 +0.29 44 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 8.41 +0.28 43 0 17 0
29SEP25 15.50 C 0.00 0.00 0.00 7.97 +0.28 44 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 7.53 +0.27 43 0 1 0
29SEP25 16.50 C 0.00 0.00 0.00 7.11 +0.26 44 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 6.71 +0.26 44 0 25 0
29SEP25 17.50 C 0.00 0.00 0.00 6.31 +0.25 44 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 5.94 +0.25 44 0 53 0
29SEP25 18.50 C 0.00 0.00 0.00 5.57 +0.24 44 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 5.22 +0.22 43 0 10 0
29SEP25 19.50 C 0.00 0.00 0.00 4.89 +0.22 43 0 8 0
29SEP25 20.00 C 0.00 0.00 0.00 4.57 +0.21 44 0 109 0
29SEP25 21.00 C 0.00 0.00 0.00 3.99 +0.21 44 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 3.47 +0.19 44 0 7 0
29SEP25 23.00 C 0.00 0.00 0.00 3.05 +0.20 44 0 269 0
29SEP25 24.00 C 0.00 0.00 0.00 2.58 +0.16 44 0 28 0
29SEP25 25.00 C 0.00 0.00 0.00 2.22 +0.14 43 0 14 0
29SEP25 26.00 C 0.00 0.00 0.00 1.89 +0.11 43 0 113 0
29SEP25 27.00 C 0.00 0.00 0.00 1.67 +0.16 44 0 61 0
29SEP25 28.00 C 0.00 0.00 0.00 1.38 +0.09 44 0 45 0
29SEP25 29.00 C 0.00 0.00 0.00 1.17 +0.09 43 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.99 +0.07 43 0 66 0
29SEP25 31.00 C 0.00 0.00 0.00 0.84 +0.07 44 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.71 +0.06 43 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.60 +0.06 44 0 25 0
29SEP25 34.00 C 0.00 0.00 0.00 0.50 +0.04 43 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.42 +0.04 43 0 32 0
29SEP25 36.00 C 0.00 0.00 0.00 0.35 +0.03 43 0 93 0
29SEP25 37.00 C 0.00 0.00 0.00 0.30 +0.03 44 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.25 +0.02 44 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.17 +0.02 43 0 22 0
30DEC25 14.50 C 0.00 0.00 0.00 9.03 +0.29 43 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.61 +0.28 43 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.20 +0.27 43 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.82 +0.28 43 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.43 +0.27 43 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.07 +0.27 43 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.72 +0.27 43 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.37 +0.26 43 0 1 0
30DEC25 18.50 C 0.00 0.00 0.00 6.05 +0.25 43 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.73 +0.25 43 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 5.42 +0.23 43 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.14 +0.23 43 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 4.59 +0.22 43 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.10 +0.21 43 0 62 0
30DEC25 23.00 C 0.00 0.00 0.00 3.64 +0.21 43 0 340 0
30DEC25 24.00 C 0.00 0.00 0.00 3.24 +0.19 43 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 2.87 +0.17 43 0 70 0
30DEC25 26.00 C 0.00 0.00 0.00 2.54 +0.17 43 0 26 0
30DEC25 27.00 C 0.00 0.00 0.00 2.32 +0.22 44 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 1.99 +0.15 43 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 1.75 +0.13 43 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 1.55 +0.13 43 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 1.35 +0.10 43 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 1.20 +0.10 43 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.05 +0.10 43 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 7.84 +0.27 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.49 +0.26 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.16 +0.26 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.85 +0.26 43 0 16 0
30MAR26 18.50 C 0.00 0.00 0.00 6.54 +0.26 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.23 +0.25 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.95 +0.24 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.68 +0.24 43 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 5.15 +0.22 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.68 +0.22 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.23 +0.24 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.84 +0.20 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.46 +0.18 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.14 +0.18 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.82 +0.16 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.63 +0.16 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.30 +0.15 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.07 +0.13 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 1.88 +0.13 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 1.68 +0.12 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 1.52 +0.11 43 0 0 0
TOTAL CALL 531 29,326 -44
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 246 0 1 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 239 0 2 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 226 0 14 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 220 0 2 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 214 0 14 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 202 0 196 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 191 0 217 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 181 0 139 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 171 0 45 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 161 0 75 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 152 0 23 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 143 0 50 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 135 0 26 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 118 0 16 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 172 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 53 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 80 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 186 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 86 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 49 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 210 0
28MAR25 19.50 P 0.00 0.00 0.00 0.02 -0.02 53 0 384 0
28MAR25 20.00 P 0.04 0.04 0.04 0.04 -0.04 53 8 841 -8
28MAR25 21.00 P 0.12 0.12 0.12 0.14 -0.09 53 8 775 -3
28MAR25 22.00 P 0.38 0.39 0.32 0.37 -0.14 54 32 562 -17
28MAR25 23.00 P 0.76 0.76 0.76 0.78 -0.24 55 5 233 +5
28MAR25 24.00 P 0.00 0.00 0.00 1.41 -0.26 58 0 146 0
28MAR25 25.00 P 0.00 0.00 0.00 2.18 -0.29 60 0 178 0
28MAR25 26.00 P 0.00 0.00 0.00 2.99 -0.29 55 0 52 0
28MAR25 27.00 P 0.00 0.00 0.00 3.93 -0.30 56 0 45 0
28MAR25 28.00 P 0.00 0.00 0.00 4.90 -0.30 0 0 45 0
28MAR25 29.00 P 0.00 0.00 0.00 5.90 -0.30 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 6.90 -0.30 0 0 6 0
28MAR25 31.00 P 0.00 0.00 0.00 7.90 -0.30 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 8.90 -0.30 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 9.90 -0.30 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 10.90 -0.30 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 11.90 -0.30 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 12.90 -0.30 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 13.90 -0.30 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 14.90 -0.30 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 15.90 -0.30 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 16.90 -0.30 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 7 0
29APR25 16.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 62 0
29APR25 17.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 134 0
29APR25 18.00 P 0.06 0.06 0.06 0.09 -0.03 48 8 15 -8
29APR25 18.50 P 0.00 0.00 0.00 0.14 -0.03 49 0 142 0
29APR25 19.00 P 0.00 0.00 0.00 0.19 -0.05 48 0 93 0
29APR25 19.50 P 0.00 0.00 0.00 0.26 -0.06 48 0 328 0
29APR25 20.00 P 0.24 0.24 0.24 0.36 -0.07 48 5 371 +5
29APR25 21.00 P 0.52 0.52 0.52 0.61 -0.10 48 2 129 +2
29APR25 22.00 P 0.93 0.93 0.89 0.95 -0.13 48 11 288 +11
29APR25 23.00 P 1.50 1.50 1.50 1.46 -0.19 50 1 141 +1
29APR25 24.00 P 2.10 2.10 2.10 2.06 -0.21 51 5 107 +5
29APR25 25.00 P 0.00 0.00 0.00 2.75 -0.22 52 0 12 0
29APR25 26.00 P 0.00 0.00 0.00 3.41 -0.24 49 0 8 0
29APR25 27.00 P 0.00 0.00 0.00 4.22 -0.26 49 0 0 0
29APR25 28.00 P 5.36 5.36 5.36 5.09 -0.27 49 3 3 +2
29APR25 29.00 P 0.00 0.00 0.00 6.00 -0.28 49 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 6.95 -0.29 49 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 7.92 -0.29 50 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 8.90 -0.30 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 9.90 -0.30 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 4 0
29MAY25 16.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 5 0
29MAY25 16.50 P 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.11 -0.03 46 0 5 0
29MAY25 17.50 P 0.00 0.00 0.00 0.15 -0.04 45 0 4 0
29MAY25 18.00 P 0.00 0.00 0.00 0.21 -0.04 46 0 66 0
29MAY25 18.50 P 0.00 0.00 0.00 0.28 -0.04 46 0 51 0
29MAY25 19.00 P 0.00 0.00 0.00 0.36 -0.06 46 0 24 0
29MAY25 19.50 P 0.00 0.00 0.00 0.46 -0.07 45 0 52 0
29MAY25 20.00 P 0.00 0.00 0.00 0.58 -0.08 45 0 117 0
29MAY25 21.00 P 0.00 0.00 0.00 0.88 -0.10 45 0 378 0
29MAY25 22.00 P 1.27 1.28 1.27 1.25 -0.16 45 6 981 0
29MAY25 23.00 P 0.00 0.00 0.00 1.79 -0.19 47 0 754 0
29MAY25 24.00 P 0.00 0.00 0.00 2.39 -0.20 48 0 25 0
29MAY25 25.00 P 0.00 0.00 0.00 3.05 -0.22 48 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.67 -0.23 46 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.45 -0.24 46 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.27 -0.26 46 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.14 -0.27 46 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.05 -0.28 46 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 7.98 -0.29 46 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 8.93 -0.30 46 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 9.91 -0.30 46 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 5 0
27JUN25 14.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 34 0
27JUN25 14.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 2 0
27JUN25 15.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 21 0
27JUN25 16.00 P 0.00 0.00 0.00 0.11 -0.02 45 0 17 0
27JUN25 16.50 P 0.00 0.00 0.00 0.15 -0.03 45 0 28 0
27JUN25 17.00 P 0.00 0.00 0.00 0.20 -0.03 45 0 57 0
27JUN25 17.50 P 0.18 0.18 0.18 0.26 -0.04 45 5 68 0
27JUN25 18.00 P 0.00 0.00 0.00 0.33 -0.05 44 0 126 0
27JUN25 18.50 P 0.00 0.00 0.00 0.42 -0.05 45 0 55 0
27JUN25 19.00 P 0.00 0.00 0.00 0.52 -0.07 44 0 67 0
27JUN25 19.50 P 0.00 0.00 0.00 0.64 -0.07 44 0 32 0
27JUN25 20.00 P 0.00 0.00 0.00 0.77 -0.09 44 0 59 0
27JUN25 21.00 P 0.00 0.00 0.00 1.10 -0.11 44 0 43 0
27JUN25 22.00 P 0.00 0.00 0.00 1.53 -0.14 45 0 818 0
27JUN25 23.00 P 0.00 0.00 0.00 2.07 -0.18 46 0 931 0
27JUN25 24.00 P 0.00 0.00 0.00 2.67 -0.17 47 0 38 0
27JUN25 25.00 P 3.38 3.38 3.38 3.32 -0.19 47 10 16 +10
27JUN25 26.00 P 0.00 0.00 0.00 3.91 -0.21 45 0 12 0
27JUN25 27.00 P 0.00 0.00 0.00 4.65 -0.24 45 0 26 0
27JUN25 28.00 P 0.00 0.00 0.00 5.44 -0.25 45 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 6.29 -0.25 45 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 7.16 -0.27 45 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.06 -0.28 45 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.00 -0.28 45 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 9.95 -0.29 45 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 10.92 -0.29 45 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 11.90 -0.30 0 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 12.90 -0.30 0 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 13.90 -0.30 0 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 14.90 -0.30 0 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 15.90 -0.30 0 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 16.90 -0.30 0 0 1 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 69 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP25 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP25 11.00 P 0.00 0.00 0.00 0.02 0.00 45 0 2 0
29SEP25 11.50 P 0.00 0.00 0.00 0.03 0.00 44 0 2 0
29SEP25 12.00 P 0.00 0.00 0.00 0.04 0.00 44 0 1 0
29SEP25 12.50 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 3 0
29SEP25 13.50 P 0.00 0.00 0.00 0.10 -0.02 43 0 2 0
29SEP25 14.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 34 0
29SEP25 14.50 P 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.24 -0.02 44 0 16 0
29SEP25 15.50 P 0.00 0.00 0.00 0.30 -0.03 44 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.38 -0.02 44 0 9 0
29SEP25 16.50 P 0.00 0.00 0.00 0.46 -0.04 44 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.56 -0.04 44 0 1 0
29SEP25 17.50 P 0.00 0.00 0.00 0.66 -0.06 43 0 21 0
29SEP25 18.00 P 0.00 0.00 0.00 0.80 -0.03 44 0 62 0
29SEP25 18.50 P 0.00 0.00 0.00 0.90 -0.06 43 0 15 0
29SEP25 19.00 P 0.00 0.00 0.00 1.05 -0.07 43 0 35 0
29SEP25 19.50 P 0.00 0.00 0.00 1.22 -0.11 43 0 35 0
29SEP25 20.00 P 0.00 0.00 0.00 1.43 -0.09 43 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 1.85 -0.09 44 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 2.32 -0.11 44 0 151 0
29SEP25 23.00 P 0.00 0.00 0.00 2.78 -0.18 43 0 122 0
29SEP25 24.00 P 0.00 0.00 0.00 3.42 -0.14 44 0 115 0
29SEP25 25.00 P 0.00 0.00 0.00 4.05 -0.16 43 0 1 0
29SEP25 26.00 P 0.00 0.00 0.00 4.72 -0.18 44 0 4 0
29SEP25 27.00 P 0.00 0.00 0.00 5.44 -0.19 44 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.19 -0.21 43 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 6.98 -0.21 44 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 7.80 -0.23 44 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 8.64 -0.23 44 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 9.51 -0.24 44 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 10.39 -0.25 43 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 11.30 -0.25 44 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 12.21 -0.26 43 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 13.14 -0.27 43 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 14.08 -0.27 43 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 15.03 -0.27 44 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 15.98 -0.28 43 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 16.95 -0.28 44 0 0 0
30DEC25 14.50 P 0.30 0.30 0.30 0.35 -0.01 43 1 20 -1
30DEC25 15.00 P 0.00 0.00 0.00 0.43 -0.01 43 0 17 0
30DEC25 15.50 P 0.00 0.00 0.00 0.51 -0.02 43 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.62 -0.02 43 0 17 0
30DEC25 16.50 P 0.00 0.00 0.00 0.72 -0.03 43 0 2 0
30DEC25 17.00 P 0.00 0.00 0.00 0.85 -0.03 43 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.98 -0.04 43 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.12 -0.05 43 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.29 -0.05 43 0 2 0
30DEC25 19.00 P 0.00 0.00 0.00 1.47 -0.04 43 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.59 -0.12 42 0 70 0
30DEC25 20.00 P 0.00 0.00 0.00 1.85 -0.07 43 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.28 -0.08 43 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.77 -0.09 43 0 34 0
30DEC25 23.00 P 0.00 0.00 0.00 3.30 -0.15 43 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 3.88 -0.11 43 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 4.50 -0.13 43 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 5.16 -0.14 43 0 1 0
30DEC25 27.00 P 0.00 0.00 0.00 5.86 -0.16 43 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.59 -0.16 43 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 7.35 -0.18 43 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.14 -0.19 43 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.95 -0.21 43 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.80 -0.21 43 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.65 -0.22 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.98 -0.03 43 0 5 0
30MAR26 17.00 P 0.00 0.00 0.00 1.12 -0.03 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.27 -0.04 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.44 -0.04 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.62 -0.04 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.79 -0.06 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.00 -0.06 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.21 -0.06 43 0 13 0
30MAR26 21.00 P 0.00 0.00 0.00 2.66 -0.08 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.17 -0.07 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.70 -0.14 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.28 -0.11 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.89 -0.13 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.55 -0.13 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.23 -0.14 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.95 -0.16 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.69 -0.16 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.46 -0.18 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.26 -0.18 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.07 -0.19 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.91 -0.21 43 0 0 0
TOTAL PUT 110 12,912 +4
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$ 4.56
28MAR25 1.45 C 0.00 0.00 0.00 3.11 +0.10 0 0 0 0
28MAR25 1.50 C 0.00 0.00 0.00 3.06 +0.10 0 0 0 0
28MAR25 1.55 C 0.00 0.00 0.00 3.01 +0.10 0 0 0 0
28MAR25 1.60 C 0.00 0.00 0.00 2.96 +0.10 0 0 0 0
28MAR25 1.65 C 0.00 0.00 0.00 2.91 +0.10 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 2.86 +0.10 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 2.81 +0.10 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 2.76 +0.10 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.66 +0.10 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.61 +0.10 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.56 +0.10 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 2.46 +0.10 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 2.36 +0.10 0 0 10 0
28MAR25 2.30 C 0.00 0.00 0.00 2.26 +0.10 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 2.16 +0.10 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 2.06 +0.10 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.86 +0.10 0 0 60 0
28MAR25 2.80 C 0.00 0.00 0.00 1.76 +0.10 0 0 49 0
28MAR25 2.90 C 0.00 0.00 0.00 1.66 +0.10 0 0 33 0
28MAR25 3.00 C 0.00 0.00 0.00 1.56 +0.10 0 0 134 0
28MAR25 3.10 C 0.00 0.00 0.00 1.46 +0.10 0 0 155 0
28MAR25 3.20 C 0.00 0.00 0.00 1.36 +0.09 0 0 23 0
28MAR25 3.30 C 0.00 0.00 0.00 1.26 +0.08 0 0 106 0
28MAR25 3.40 C 0.00 0.00 0.00 1.17 +0.10 92 0 60 0
28MAR25 3.50 C 0.00 0.00 0.00 1.07 +0.10 84 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 0.97 +0.09 76 0 32 0
28MAR25 3.70 C 0.85 0.85 0.85 0.88 +0.09 83 5 106 -5
28MAR25 3.80 C 0.00 0.00 0.00 0.79 +0.09 84 0 372 0
28MAR25 3.90 C 0.00 0.00 0.00 0.70 +0.09 82 0 23 0
28MAR25 4.00 C 0.00 0.00 0.00 0.61 +0.08 79 0 31 0
28MAR25 4.10 C 0.52 0.52 0.52 0.52 +0.07 74 1 37 -1
28MAR25 4.20 C 0.39 0.39 0.39 0.45 +0.07 76 1 162 +1
28MAR25 4.30 C 0.00 0.00 0.00 0.38 +0.06 76 0 53 0
28MAR25 4.40 C 0.28 0.28 0.28 0.32 +0.05 77 4 48 0
28MAR25 4.50 C 0.25 0.25 0.25 0.27 +0.04 79 10 273 0
28MAR25 4.60 C 0.22 0.23 0.22 0.22 +0.03 78 63 527 -54
28MAR25 4.70 C 0.00 0.00 0.00 0.18 +0.02 79 0 309 0
28MAR25 4.80 C 0.00 0.00 0.00 0.15 +0.02 81 0 125 0
28MAR25 4.90 C 0.00 0.00 0.00 0.12 +0.02 81 0 125 0
28MAR25 5.00 C 0.12 0.12 0.12 0.10 +0.02 83 4 306 0
28MAR25 5.25 C 0.08 0.08 0.08 0.05 +0.01 80 30 195 +30
28MAR25 5.50 C 0.00 0.00 0.00 0.03 +0.01 84 0 182 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 189 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 50 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 100 0 100 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 110 0 212 0
29APR25 2.10 C 0.00 0.00 0.00 2.47 +0.10 77 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 2.37 +0.10 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 2.27 +0.10 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 2.17 +0.10 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 2.07 +0.10 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.97 +0.09 0 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.88 +0.10 77 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.78 +0.10 72 0 1 0
29APR25 2.90 C 0.00 0.00 0.00 1.68 +0.10 66 0 26 0
29APR25 3.00 C 0.00 0.00 0.00 1.58 +0.09 61 0 13 0
29APR25 3.10 C 0.00 0.00 0.00 1.49 +0.09 67 0 16 0
29APR25 3.20 C 0.00 0.00 0.00 1.40 +0.09 69 0 55 0
29APR25 3.30 C 0.00 0.00 0.00 1.30 +0.08 64 0 22 0
29APR25 3.40 C 0.00 0.00 0.00 1.22 +0.09 69 0 7 0
29APR25 3.50 C 0.00 0.00 0.00 1.13 +0.08 67 0 5 0
29APR25 3.60 C 0.00 0.00 0.00 1.04 +0.07 65 0 3 0
29APR25 3.70 C 0.00 0.00 0.00 0.96 +0.07 65 0 66 0
29APR25 3.80 C 0.00 0.00 0.00 0.89 +0.07 67 0 15 0
29APR25 3.90 C 0.00 0.00 0.00 0.81 +0.06 66 0 4 0
29APR25 4.00 C 0.00 0.00 0.00 0.74 +0.06 66 0 16 0
29APR25 4.10 C 0.00 0.00 0.00 0.68 +0.08 67 0 50 0
29APR25 4.20 C 0.00 0.00 0.00 0.60 +0.05 64 0 41 0
29APR25 4.30 C 0.00 0.00 0.00 0.54 +0.05 64 0 107 0
29APR25 4.40 C 0.00 0.00 0.00 0.49 +0.04 65 0 90 0
29APR25 4.50 C 0.00 0.00 0.00 0.44 +0.04 65 0 15 0
29APR25 4.60 C 0.00 0.00 0.00 0.40 +0.03 66 0 5 0
29APR25 4.70 C 0.36 0.38 0.36 0.37 +0.04 68 3 20 +3
29APR25 4.80 C 0.33 0.33 0.33 0.33 +0.03 68 2 2 +2
29APR25 4.90 C 0.30 0.30 0.30 0.30 +0.03 69 5 190 +5
29APR25 5.00 C 0.00 0.00 0.00 0.26 +0.02 67 0 150 0
29APR25 5.25 C 0.00 0.00 0.00 0.19 +0.02 67 0 13 0
29APR25 5.50 C 0.00 0.00 0.00 0.14 +0.02 68 0 2 0
29APR25 5.75 C 0.00 0.00 0.00 0.10 +0.01 67 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 0.07 +0.01 67 0 37 0
29APR25 6.25 C 0.00 0.00 0.00 0.05 +0.01 67 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 0.03 0.00 65 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 2.48 +0.10 75 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 2.38 +0.10 69 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 2.28 +0.10 62 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 2.18 +0.10 55 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 2.09 +0.10 70 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 1.99 +0.10 65 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 1.90 +0.10 69 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.80 +0.09 65 0 13 0
29MAY25 2.90 C 0.00 0.00 0.00 1.71 +0.10 66 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.62 +0.09 66 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.53 +0.09 66 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.44 +0.09 65 0 30 0
29MAY25 3.30 C 0.00 0.00 0.00 1.36 +0.09 66 0 283 0
29MAY25 3.40 C 0.00 0.00 0.00 1.28 +0.09 66 0 292 0
29MAY25 3.50 C 0.00 0.00 0.00 1.20 +0.08 66 0 285 0
29MAY25 3.60 C 0.00 0.00 0.00 1.12 +0.08 65 0 285 0
29MAY25 3.70 C 0.00 0.00 0.00 1.05 +0.08 66 0 171 0
29MAY25 3.80 C 0.00 0.00 0.00 0.98 +0.08 66 0 300 0
29MAY25 3.90 C 0.00 0.00 0.00 0.91 +0.07 65 0 505 0
29MAY25 4.00 C 0.00 0.00 0.00 0.85 +0.07 66 0 329 0
29MAY25 4.10 C 0.00 0.00 0.00 0.79 +0.08 66 0 90 0
29MAY25 4.20 C 0.00 0.00 0.00 0.71 +0.05 63 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.66 +0.06 64 0 31 0
29MAY25 4.40 C 0.00 0.00 0.00 0.61 +0.06 64 0 8 0
29MAY25 4.50 C 0.00 0.00 0.00 0.56 +0.05 64 0 250 0
29MAY25 4.60 C 0.00 0.00 0.00 0.52 +0.03 64 0 15 0
29MAY25 4.70 C 0.00 0.00 0.00 0.49 +0.04 66 0 35 0
29MAY25 4.80 C 0.00 0.00 0.00 0.45 +0.03 66 0 6 0
29MAY25 4.90 C 0.00 0.00 0.00 0.42 +0.04 67 0 1,290 0
29MAY25 5.00 C 0.00 0.00 0.00 0.39 +0.04 67 0 1 0
29MAY25 5.25 C 0.00 0.00 0.00 0.31 +0.03 67 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 0.25 +0.04 67 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 0.19 +0.02 65 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.15 +0.02 66 0 5 0
29MAY25 6.25 C 0.00 0.00 0.00 0.12 +0.02 66 0 5 0
29MAY25 6.50 C 0.00 0.00 0.00 0.09 +0.01 65 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 3.13 +0.10 98 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 3.08 +0.10 93 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 3.03 +0.10 89 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 2.98 +0.10 85 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 2.93 +0.10 81 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 2.88 +0.10 77 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 2.83 +0.10 72 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.78 +0.10 67 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.73 +0.10 60 0 30 0
27JUN25 1.90 C 0.00 0.00 0.00 2.68 +0.10 0 0 564 0
27JUN25 1.95 C 0.00 0.00 0.00 2.63 +0.10 0 0 60 0
27JUN25 2.00 C 0.00 0.00 0.00 2.58 +0.10 0 0 15 0
27JUN25 2.10 C 0.00 0.00 0.00 2.49 +0.10 73 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 2.39 +0.10 67 0 30 0
27JUN25 2.30 C 0.00 0.00 0.00 2.29 +0.10 62 0 2 0
27JUN25 2.40 C 0.00 0.00 0.00 2.20 +0.10 68 0 30 0
27JUN25 2.50 C 0.00 0.00 0.00 2.10 +0.09 63 0 103 0
27JUN25 2.60 C 0.00 0.00 0.00 2.01 +0.10 66 0 30 0
27JUN25 2.70 C 0.00 0.00 0.00 1.91 +0.09 61 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.82 +0.09 62 0 30 0
27JUN25 2.90 C 0.00 0.00 0.00 1.74 +0.09 65 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.65 +0.09 64 0 3 0
27JUN25 3.10 C 1.40 1.40 1.40 1.56 +0.08 63 1 51 0
27JUN25 3.20 C 0.00 0.00 0.00 1.48 +0.08 64 0 38 0
27JUN25 3.30 C 0.00 0.00 0.00 1.40 +0.08 64 0 150 0
27JUN25 3.40 C 0.00 0.00 0.00 1.32 +0.07 63 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 1.25 +0.08 64 0 50 0
27JUN25 3.60 C 0.00 0.00 0.00 1.18 +0.08 64 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.11 +0.07 64 0 32 0
27JUN25 3.80 C 0.00 0.00 0.00 1.04 +0.06 64 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.98 +0.07 64 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.92 +0.06 64 0 40 0
27JUN25 4.10 C 0.00 0.00 0.00 0.86 +0.06 64 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.80 +0.05 64 0 15 0
27JUN25 4.30 C 0.00 0.00 0.00 0.75 +0.07 64 0 16 0
27JUN25 4.40 C 0.00 0.00 0.00 0.68 +0.05 61 0 10 0
27JUN25 4.50 C 0.00 0.00 0.00 0.63 +0.04 61 0 20 0
27JUN25 4.60 C 0.00 0.00 0.00 0.59 +0.04 62 0 5 0
27JUN25 4.70 C 0.00 0.00 0.00 0.55 +0.03 62 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.51 +0.03 62 0 5 0
27JUN25 4.90 C 0.00 0.00 0.00 0.48 +0.03 63 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.45 +0.03 63 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.39 +0.03 65 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.32 +0.03 65 0 37 0
27JUN25 5.75 C 0.00 0.00 0.00 0.26 +0.02 64 0 30 0
27JUN25 6.00 C 0.00 0.00 0.00 0.21 +0.01 63 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.17 +0.01 63 0 6 0
27JUN25 6.50 C 0.00 0.00 0.00 0.14 +0.01 63 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 3.13 +0.10 75 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 3.08 +0.10 72 0 0 0
29SEP25 1.55 C 0.00 0.00 0.00 3.03 +0.10 68 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 2.98 +0.10 65 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 2.93 +0.10 62 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 2.88 +0.10 59 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 2.83 +0.09 56 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 2.79 +0.10 68 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 2.74 +0.10 65 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 2.69 +0.10 63 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 2.65 +0.10 68 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.60 +0.10 66 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.51 +0.10 66 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 2.42 +0.10 66 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 2.33 +0.10 66 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 2.24 +0.09 64 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 2.16 +0.10 66 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 2.07 +0.09 64 0 30 0
29SEP25 2.70 C 0.00 0.00 0.00 1.99 +0.09 64 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.91 +0.09 64 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.84 +0.09 65 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.76 +0.08 64 0 50 0
29SEP25 3.10 C 0.00 0.00 0.00 1.69 +0.08 65 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.62 +0.08 65 0 60 0
29SEP25 3.30 C 0.00 0.00 0.00 1.55 +0.08 64 0 30 0
29SEP25 3.40 C 0.00 0.00 0.00 1.49 +0.08 65 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.43 +0.08 65 0 10 0
29SEP25 3.60 C 0.00 0.00 0.00 1.37 +0.08 65 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.31 +0.08 65 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.25 +0.07 65 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.20 +0.08 65 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.14 +0.07 65 0 5 0
29SEP25 4.10 C 0.00 0.00 0.00 1.09 +0.07 65 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.04 +0.06 65 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.00 +0.07 65 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.95 +0.06 65 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.91 +0.06 65 0 15 0
29SEP25 4.60 C 0.00 0.00 0.00 0.87 +0.06 65 0 7 0
29SEP25 4.70 C 0.00 0.00 0.00 0.83 +0.06 65 0 15 0
29SEP25 4.80 C 0.00 0.00 0.00 0.79 +0.06 65 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.75 +0.05 65 0 2 0
29SEP25 5.00 C 0.00 0.00 0.00 0.72 +0.05 65 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.64 +0.07 65 0 15 0
29SEP25 5.50 C 0.00 0.00 0.00 0.55 +0.03 64 0 100 0
29SEP25 5.75 C 0.00 0.00 0.00 0.51 +0.05 65 0 15 0
29SEP25 6.00 C 0.00 0.00 0.00 0.45 +0.04 65 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.40 +0.03 65 0 116 0
29SEP25 6.50 C 0.00 0.00 0.00 0.36 +0.04 65 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.55 +0.10 62 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.46 +0.09 61 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 2.38 +0.10 61 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.30 +0.10 61 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.22 +0.10 61 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.14 +0.09 61 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.07 +0.10 62 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.99 +0.09 61 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.92 +0.09 61 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.85 +0.09 61 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.79 +0.09 62 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.72 +0.09 61 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.66 +0.09 61 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.60 +0.09 61 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.54 +0.09 61 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.48 +0.08 61 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 1.43 +0.09 62 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.37 +0.08 61 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 1.32 +0.08 61 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.27 +0.08 61 0 8 0
30DEC25 4.10 C 0.00 0.00 0.00 1.22 +0.07 61 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.18 +0.08 61 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.13 +0.07 61 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 1.09 +0.08 61 0 5 0
30DEC25 4.50 C 0.00 0.00 0.00 1.05 +0.07 62 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 1.01 +0.07 61 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.97 +0.07 61 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.93 +0.06 61 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.90 +0.07 61 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.86 +0.06 61 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.78 +0.06 61 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.71 +0.06 61 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 0.65 +0.06 62 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.59 +0.06 61 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.53 +0.05 61 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.48 +0.04 61 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.83 +0.08 61 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.78 +0.09 62 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.72 +0.09 61 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.66 +0.08 61 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.61 +0.08 61 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.56 +0.08 61 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.51 +0.08 61 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.46 +0.08 61 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.41 +0.08 61 0 45 0
30MAR26 4.10 C 0.00 0.00 0.00 1.37 +0.08 61 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.33 +0.08 62 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.28 +0.08 61 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.24 +0.08 61 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.20 +0.08 61 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.16 +0.07 61 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.13 +0.08 61 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.09 +0.07 61 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.06 +0.08 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.02 +0.07 61 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.94 +0.06 61 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.87 +0.06 61 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.80 +0.06 61 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.74 +0.05 61 0 0 0
TOTAL CALL 129 11,283 -19
28MAR25 1.45 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28MAR25 1.50 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
28MAR25 1.55 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
28MAR25 1.60 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 249 0 2 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 209 0 10 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 186 0 35 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 175 0 60 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 165 0 61 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 155 0 110 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 145 0 40 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 136 0 16 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 127 0 497 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 118 0 57 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 109 0 40 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 100 0 38 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 92 0 292 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 97 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 -0.01 75 0 38 0
28MAR25 3.80 P 0.00 0.00 0.00 0.02 -0.01 79 0 80 0
28MAR25 3.90 P 0.00 0.00 0.00 0.03 -0.01 78 0 58 0
28MAR25 4.00 P 0.00 0.00 0.00 0.05 -0.01 81 0 147 0
28MAR25 4.10 P 0.00 0.00 0.00 0.06 -0.03 76 0 107 0
28MAR25 4.20 P 0.08 0.08 0.08 0.10 -0.02 83 3 55 -3
28MAR25 4.30 P 0.00 0.00 0.00 0.12 -0.04 78 0 126 0
28MAR25 4.40 P 0.22 0.22 0.14 0.16 -0.05 78 7 66 +7
28MAR25 4.50 P 0.24 0.24 0.24 0.21 -0.06 80 5 88 +5
28MAR25 4.60 P 0.00 0.00 0.00 0.27 -0.06 83 0 9 0
28MAR25 4.70 P 0.00 0.00 0.00 0.33 -0.07 84 0 39 0
28MAR25 4.80 P 0.00 0.00 0.00 0.40 -0.07 86 0 4 0
28MAR25 4.90 P 0.00 0.00 0.00 0.45 -0.08 79 0 30 0
28MAR25 5.00 P 0.00 0.00 0.00 0.53 -0.08 80 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.74 -0.08 83 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.96 -0.10 80 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.20 -0.10 83 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.44 -0.10 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.94 -0.10 0 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 75 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 109 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 -0.01 62 0 10 0
29APR25 3.20 P 0.00 0.00 0.00 0.02 -0.01 66 0 10 0
29APR25 3.30 P 0.00 0.00 0.00 0.03 -0.01 67 0 41 0
29APR25 3.40 P 0.00 0.00 0.00 0.04 -0.01 67 0 1 0
29APR25 3.50 P 0.00 0.00 0.00 0.05 -0.02 66 0 123 0
29APR25 3.60 P 0.04 0.04 0.04 0.07 -0.02 67 6 126 0
29APR25 3.70 P 0.08 0.08 0.08 0.09 -0.02 67 1 86 -1
29APR25 3.80 P 0.00 0.00 0.00 0.10 -0.03 64 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.13 -0.03 65 0 20 0
29APR25 4.00 P 0.00 0.00 0.00 0.16 -0.04 66 0 29 0
29APR25 4.10 P 0.00 0.00 0.00 0.19 -0.04 65 0 6 0
29APR25 4.20 P 0.00 0.00 0.00 0.23 -0.04 66 0 6 0
29APR25 4.30 P 0.00 0.00 0.00 0.27 -0.05 65 0 2 0
29APR25 4.40 P 0.00 0.00 0.00 0.33 -0.05 68 0 18 0
29APR25 4.50 P 0.00 0.00 0.00 0.38 -0.06 68 0 6 0
29APR25 4.60 P 0.43 0.43 0.43 0.43 -0.07 67 1 6 +1
29APR25 4.70 P 0.00 0.00 0.00 0.50 -0.06 69 0 40 0
29APR25 4.80 P 0.56 0.56 0.56 0.56 -0.05 69 1 5 +1
29APR25 4.90 P 0.00 0.00 0.00 0.61 -0.07 67 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.67 -0.08 66 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.86 -0.08 67 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.06 -0.08 68 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.27 -0.09 67 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.49 -0.09 67 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.72 -0.10 67 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.96 -0.09 68 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.02 0.00 66 0 10 0
29MAY25 2.90 P 0.00 0.00 0.00 0.03 0.00 67 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.04 0.00 68 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.05 0.00 67 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.06 -0.01 66 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.07 -0.02 65 0 15 0
29MAY25 3.40 P 0.05 0.05 0.05 0.09 -0.02 66 7 22 +7
29MAY25 3.50 P 0.00 0.00 0.00 0.11 -0.02 65 0 100 0
29MAY25 3.60 P 0.00 0.00 0.00 0.13 -0.02 65 0 110 0
29MAY25 3.70 P 0.00 0.00 0.00 0.16 -0.02 65 0 75 0
29MAY25 3.80 P 0.00 0.00 0.00 0.18 -0.03 64 0 133 0
29MAY25 3.90 P 0.00 0.00 0.00 0.22 -0.02 65 0 105 0
29MAY25 4.00 P 0.00 0.00 0.00 0.25 -0.03 64 0 30 0
29MAY25 4.10 P 0.00 0.00 0.00 0.29 -0.03 65 0 1,025 0
29MAY25 4.20 P 0.00 0.00 0.00 0.33 -0.03 64 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.37 -0.05 64 0 5 0
29MAY25 4.40 P 0.00 0.00 0.00 0.43 -0.05 65 0 4 0
29MAY25 4.50 P 0.00 0.00 0.00 0.49 -0.05 66 0 3 0
29MAY25 4.60 P 0.00 0.00 0.00 0.55 -0.05 67 0 3 0
29MAY25 4.70 P 0.00 0.00 0.00 0.61 -0.05 67 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.68 -0.03 69 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.72 -0.06 66 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.79 -0.05 66 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.96 -0.06 66 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.15 -0.07 66 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.35 -0.07 66 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.56 -0.08 66 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.78 -0.08 67 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 2.00 -0.09 66 0 0 0
27JUN25 1.45 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.01 0.00 92 0 40 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 87 0 9 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 80 0 43 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 78 0 95 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
27JUN25 2.30 P 0.03 0.03 0.03 0.01 0.00 66 5 90 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 5 0
27JUN25 2.60 P 0.00 0.00 0.00 0.02 -0.01 62 0 60 0
27JUN25 2.70 P 0.00 0.00 0.00 0.03 -0.01 64 0 10 0
27JUN25 2.80 P 0.00 0.00 0.00 0.04 -0.01 65 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.05 -0.01 64 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.06 -0.02 63 0 125 0
27JUN25 3.10 P 0.00 0.00 0.00 0.08 -0.01 64 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.09 -0.02 63 0 3 0
27JUN25 3.30 P 0.00 0.00 0.00 0.11 -0.03 63 0 30 0
27JUN25 3.40 P 0.00 0.00 0.00 0.14 -0.02 64 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.16 -0.03 64 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.19 -0.03 64 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.22 -0.02 64 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.25 -0.03 63 0 1 0
27JUN25 3.90 P 0.00 0.00 0.00 0.28 -0.04 63 0 5 0
27JUN25 4.00 P 0.00 0.00 0.00 0.32 -0.04 63 0 6 0
27JUN25 4.10 P 0.00 0.00 0.00 0.37 -0.04 64 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.42 -0.05 64 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.47 -0.05 65 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.53 -0.05 66 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.58 -0.06 65 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.64 -0.06 66 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.70 -0.06 66 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.76 -0.04 66 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.80 -0.07 64 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.87 -0.06 64 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.04 -0.07 64 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.22 -0.08 64 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.41 -0.09 63 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.62 -0.08 64 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.83 -0.08 64 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.04 -0.10 63 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP25 1.55 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP25 1.60 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP25 1.90 P 0.04 0.04 0.04 0.01 0.00 60 8 18 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.02 0.00 64 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.03 0.00 65 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.04 0.00 66 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.05 0.00 66 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.06 -0.01 65 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.07 -0.01 64 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.09 -0.01 65 0 60 0
29SEP25 2.70 P 0.00 0.00 0.00 0.11 0.00 66 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.12 -0.02 64 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.15 -0.01 65 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.17 -0.01 65 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.20 -0.01 65 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.23 -0.01 65 0 15 0
29SEP25 3.30 P 0.00 0.00 0.00 0.26 -0.01 65 0 25 0
29SEP25 3.40 P 0.00 0.00 0.00 0.29 -0.02 65 0 18 0
29SEP25 3.50 P 0.00 0.00 0.00 0.32 -0.02 64 0 34 0
29SEP25 3.60 P 0.00 0.00 0.00 0.36 -0.02 65 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.40 -0.02 65 0 47 0
29SEP25 3.80 P 0.00 0.00 0.00 0.44 -0.01 65 0 48 0
29SEP25 3.90 P 0.00 0.00 0.00 0.47 -0.03 63 0 17 0
29SEP25 4.00 P 0.00 0.00 0.00 0.52 -0.02 64 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.56 -0.03 63 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.61 -0.03 63 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.66 -0.04 63 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.72 -0.04 64 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.78 -0.04 64 0 30 0
29SEP25 4.60 P 0.00 0.00 0.00 0.84 -0.05 64 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.91 -0.04 65 0 30 0
29SEP25 4.80 P 0.00 0.00 0.00 0.97 -0.04 65 0 30 0
29SEP25 4.90 P 0.00 0.00 0.00 1.03 -0.05 65 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.10 -0.04 65 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.27 -0.04 65 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.44 -0.06 65 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.63 -0.05 65 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.81 -0.07 65 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.02 -0.06 65 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.22 -0.06 65 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.05 0.00 61 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.07 0.00 62 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.08 0.00 62 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.10 0.00 62 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.11 -0.01 61 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.13 -0.01 61 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.16 0.00 62 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.18 -0.01 61 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.20 -0.01 61 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.23 -0.01 61 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.26 -0.01 61 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.29 -0.01 61 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.33 -0.01 61 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.37 -0.01 62 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.41 -0.01 62 0 15 0
30DEC25 3.60 P 0.00 0.00 0.00 0.44 -0.02 61 0 3 0
30DEC25 3.70 P 0.00 0.00 0.00 0.49 -0.02 62 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.53 0.00 61 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.56 -0.02 60 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.61 -0.02 60 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.65 -0.03 60 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.71 -0.03 60 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.76 -0.04 60 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.82 -0.04 60 0 30 0
30DEC25 4.50 P 0.00 0.00 0.00 0.88 -0.04 61 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.95 -0.03 61 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 1.01 -0.03 61 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.07 -0.03 61 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.14 -0.03 62 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.20 -0.03 61 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.37 -0.04 62 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.54 -0.04 61 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.72 -0.05 61 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.91 -0.05 61 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.10 -0.05 61 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.30 -0.06 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.38 -0.01 61 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.42 -0.01 61 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.46 -0.01 61 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.50 -0.01 61 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.54 -0.02 61 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.59 -0.01 61 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.64 +0.01 62 0 30 0
30MAR26 3.90 P 0.00 0.00 0.00 0.66 -0.04 60 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.73 -0.02 61 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.79 -0.02 62 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.84 -0.02 61 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.90 -0.02 62 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.95 -0.02 61 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.01 -0.02 61 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.07 -0.03 61 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.13 -0.03 61 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.19 -0.03 61 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.25 -0.03 61 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.32 -0.03 61 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.48 -0.04 61 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.66 -0.03 61 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.83 -0.05 61 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.02 -0.05 61 0 0 0
TOTAL PUT 44 5,791 +17
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 0.00 212 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.01 0.00 415 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.01 0.00 456 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 0.01 0.00 491 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 0.01 0.00 521 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 0.01 0.00 547 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 0.01 0.00 571 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 67 0 0 0
29APR25 0.20 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR25 0.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR25 0.30 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR25 0.35 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29APR25 0.40 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29APR25 0.45 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29APR25 0.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29APR25 0.55 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29APR25 0.60 C 0.00 0.00 0.00 0.01 0.00 278 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 50 0 0 0
29MAY25 0.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29MAY25 0.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29MAY25 0.30 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29MAY25 0.35 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29MAY25 0.40 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29MAY25 0.45 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29MAY25 0.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29MAY25 0.55 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29MAY25 0.60 C 0.00 0.00 0.00 0.01 0.00 212 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 73 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27JUN25 0.40 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 0.01 0.00 178 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 79 0 0 0
29SEP25 0.15 C 0.00 0.00 0.00 0.04 0.00 74 0 0 0
29SEP25 0.20 C 0.00 0.00 0.00 0.02 0.00 68 0 0 0
29SEP25 0.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP25 0.30 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 0.01 0.00 128 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 63 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.04 0.00 60 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.03 0.00 73 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 66 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 83 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 90 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 0.00 100 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 105 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 63 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 78 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
TOTAL CALL 0 0 0
28MAR25 0.05 P 0.00 0.00 0.00 0.01 0.00 770 0 0 0
28MAR25 0.10 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 141 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 0.00 376 0 0 0
29APR25 0.10 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29APR25 0.15 P 0.00 0.00 0.00 0.01 0.00 70 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 0.00 288 0 0 0
29MAY25 0.10 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29MAY25 0.15 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 0.20 P 0.00 0.00 0.00 0.05 0.00 83 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 0.00 244 0 0 0
27JUN25 0.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.02 0.00 78 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.05 0.00 71 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 0.00 177 0 0 0
29SEP25 0.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP25 0.15 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29SEP25 0.20 P 0.00 0.00 0.00 0.06 0.00 76 0 0 0
29SEP25 0.25 P 0.00 0.00 0.00 0.10 0.00 76 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 73 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.03 0.00 68 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 65 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 0.00 129 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 0.06 0.00 57 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$ 3.28
28MAR25 1.65 C 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.33 +0.05 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.28 +0.05 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.18 +0.05 0 0 114 0
28MAR25 2.20 C 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.88 +0.05 0 0 2 0
28MAR25 2.50 C 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.68 +0.05 0 0 50 0
28MAR25 2.70 C 0.00 0.00 0.00 0.58 +0.05 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 0.48 +0.05 0 0 12 0
28MAR25 2.90 C 0.00 0.00 0.00 0.38 +0.04 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.29 +0.05 38 0 23 0
28MAR25 3.10 C 0.00 0.00 0.00 0.20 +0.03 35 0 54 0
28MAR25 3.20 C 0.15 0.15 0.15 0.13 +0.02 38 10 79 +10
28MAR25 3.30 C 0.00 0.00 0.00 0.08 +0.01 40 0 78 0
28MAR25 3.40 C 0.00 0.00 0.00 0.05 +0.01 44 0 39 0
28MAR25 3.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 88 0
28MAR25 3.60 C 0.02 0.02 0.02 0.01 0.00 41 2 86 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 64 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 14 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.19 +0.05 47 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.09 +0.05 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 0.89 +0.05 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.70 +0.05 41 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.61 +0.05 43 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.52 +0.05 42 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.42 +0.03 35 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.35 +0.03 38 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.28 +0.03 38 0 34 0
29APR25 3.20 C 0.00 0.00 0.00 0.22 +0.01 38 0 30 0
29APR25 3.30 C 0.00 0.00 0.00 0.17 +0.01 38 0 34 0
29APR25 3.40 C 0.00 0.00 0.00 0.13 +0.01 39 0 24 0
29APR25 3.50 C 0.00 0.00 0.00 0.10 +0.01 40 0 41 0
29APR25 3.60 C 0.00 0.00 0.00 0.08 +0.01 42 0 67 0
29APR25 3.70 C 0.00 0.00 0.00 0.06 +0.01 42 0 10 0
29APR25 3.80 C 0.00 0.00 0.00 0.04 0.00 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 39 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 1.20 +0.05 48 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 1.10 +0.05 42 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 1.00 +0.05 36 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 0.91 +0.05 43 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.81 +0.04 38 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.72 +0.04 39 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.64 +0.04 41 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.55 +0.03 39 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.47 +0.03 38 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.40 +0.03 38 0 50 0
29MAY25 3.10 C 0.00 0.00 0.00 0.34 +0.02 39 0 220 0
29MAY25 3.20 C 0.00 0.00 0.00 0.29 +0.03 40 0 241 0
29MAY25 3.30 C 0.00 0.00 0.00 0.24 +0.02 40 0 30 0
29MAY25 3.40 C 0.00 0.00 0.00 0.20 +0.02 41 0 28 0
29MAY25 3.50 C 0.00 0.00 0.00 0.16 +0.01 40 0 86 0
29MAY25 3.60 C 0.00 0.00 0.00 0.13 +0.01 41 0 33 0
29MAY25 3.70 C 0.00 0.00 0.00 0.10 0.00 40 0 10 0
29MAY25 3.80 C 0.00 0.00 0.00 0.08 0.00 40 0 29 0
29MAY25 3.90 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 1.64 +0.05 0 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 1.50 +0.05 63 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 1.45 +0.05 60 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.40 +0.05 56 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.35 +0.05 53 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.30 +0.05 50 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.20 +0.05 44 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.10 +0.05 38 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.01 +0.05 45 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.91 +0.04 40 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.82 +0.04 41 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.74 +0.05 44 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.65 +0.04 42 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.58 +0.05 44 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.51 +0.04 44 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.44 +0.03 43 0 51 0
27JUN25 3.10 C 0.00 0.00 0.00 0.38 +0.03 43 0 4 0
27JUN25 3.20 C 0.00 0.00 0.00 0.32 +0.03 42 0 32 0
27JUN25 3.30 C 0.00 0.00 0.00 0.28 +0.03 43 0 31 0
27JUN25 3.40 C 0.00 0.00 0.00 0.24 +0.03 44 0 30 0
27JUN25 3.50 C 0.20 0.20 0.20 0.20 +0.02 43 30 50 +30
27JUN25 3.60 C 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.14 +0.02 43 0 3 0
27JUN25 3.80 C 0.00 0.00 0.00 0.12 +0.02 44 0 15 0
27JUN25 3.90 C 0.00 0.00 0.00 0.10 +0.02 44 0 10 0
27JUN25 4.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.05 +0.01 42 0 2 0
27JUN25 4.30 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.03 +0.01 41 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 36 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 1.64 +0.05 0 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 1.55 +0.05 54 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 1.50 +0.05 51 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 1.45 +0.05 49 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 1.40 +0.05 46 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.35 +0.05 44 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.30 +0.05 41 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.21 +0.05 45 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.11 +0.04 41 0 8 0
29SEP25 2.30 C 0.00 0.00 0.00 1.03 +0.05 44 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.94 +0.05 43 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.86 +0.05 43 0 25 0
29SEP25 2.60 C 0.00 0.00 0.00 0.78 +0.04 42 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.71 +0.04 42 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.65 +0.05 43 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.59 +0.04 43 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.53 +0.04 43 0 120 0
29SEP25 3.10 C 0.00 0.00 0.00 0.48 +0.04 43 0 12 0
29SEP25 3.20 C 0.00 0.00 0.00 0.43 +0.04 43 0 4 0
29SEP25 3.30 C 0.00 0.00 0.00 0.39 +0.04 43 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.34 +0.03 42 0 2 0
29SEP25 3.50 C 0.00 0.00 0.00 0.31 +0.03 43 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.28 +0.03 43 0 10 0
29SEP25 3.70 C 0.00 0.00 0.00 0.25 +0.03 43 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.22 +0.02 43 0 1 0
29SEP25 3.90 C 0.00 0.00 0.00 0.20 +0.03 43 0 3 0
29SEP25 4.00 C 0.00 0.00 0.00 0.17 +0.02 42 0 2 0
29SEP25 4.10 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.08 +0.01 42 0 1 0
29SEP25 4.70 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.31 +0.05 41 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.23 +0.05 44 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.14 +0.05 42 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.06 +0.04 42 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.99 +0.05 43 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.92 +0.05 43 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.85 +0.04 43 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.79 +0.05 43 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.73 +0.04 43 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.67 +0.04 43 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.62 +0.04 43 0 18 0
30DEC25 3.10 C 0.00 0.00 0.00 0.57 +0.04 43 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.52 +0.03 42 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.48 +0.03 42 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.44 +0.03 42 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.41 +0.03 43 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.37 +0.03 42 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.34 +0.03 43 0 2 0
30DEC25 3.80 C 0.00 0.00 0.00 0.31 +0.02 42 0 6 0
30DEC25 3.90 C 0.00 0.00 0.00 0.29 +0.03 43 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.26 +0.02 43 0 25 0
30DEC25 4.10 C 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.22 +0.02 43 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.20 +0.02 43 0 4 0
30DEC25 4.40 C 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.26 +0.05 43 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.19 +0.05 43 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.11 +0.04 42 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.05 +0.05 43 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.98 +0.05 43 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.92 +0.05 43 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.86 +0.05 43 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.80 +0.04 42 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.75 +0.04 43 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.70 +0.04 43 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.65 +0.04 43 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.61 +0.04 43 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.57 +0.04 43 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.53 +0.04 43 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.49 +0.03 43 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.46 +0.04 43 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.43 +0.04 43 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.39 +0.03 43 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.37 +0.03 43 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.34 +0.03 43 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.32 +0.03 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.29 +0.02 42 0 0 0
TOTAL CALL 42 2,275 +40
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 152 0 30 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 138 0 90 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 88 0 13 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 58 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 37 0
28MAR25 3.00 P 0.01 0.01 0.01 0.01 -0.01 42 16 88 -16
28MAR25 3.10 P 0.00 0.00 0.00 0.02 -0.02 38 0 59 0
28MAR25 3.20 P 0.00 0.00 0.00 0.05 -0.02 39 0 63 0
28MAR25 3.30 P 0.00 0.00 0.00 0.10 -0.03 41 0 1 0
28MAR25 3.40 P 0.00 0.00 0.00 0.17 -0.03 45 0 7 0
28MAR25 3.50 P 0.00 0.00 0.00 0.25 -0.04 48 0 1 0
28MAR25 3.60 P 0.00 0.00 0.00 0.33 -0.04 44 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.42 -0.05 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.52 -0.05 0 0 8 0
28MAR25 3.90 P 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 -0.01 37 0 16 0
29APR25 2.80 P 0.00 0.00 0.00 0.02 -0.01 38 0 17 0
29APR25 2.90 P 0.02 0.02 0.02 0.04 -0.01 40 5 125 +5
29APR25 3.00 P 0.06 0.06 0.06 0.06 -0.01 39 9 49 -9
29APR25 3.10 P 0.00 0.00 0.00 0.10 -0.01 41 0 23 0
29APR25 3.20 P 0.13 0.13 0.13 0.14 -0.01 41 6 32 -6
29APR25 3.30 P 0.18 0.18 0.18 0.19 -0.02 41 3 8 +3
29APR25 3.40 P 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.32 -0.03 43 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.38 -0.04 40 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.46 -0.04 40 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.55 -0.04 42 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.63 -0.05 38 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.73 -0.05 42 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 20 0
29MAY25 2.60 P 0.00 0.00 0.00 0.02 -0.01 39 0 33 0
29MAY25 2.70 P 0.03 0.03 0.03 0.03 -0.01 38 8 10 +8
29MAY25 2.80 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.08 -0.02 41 0 118 0
29MAY25 3.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 4 0
29MAY25 3.10 P 0.00 0.00 0.00 0.15 -0.02 42 0 290 0
29MAY25 3.20 P 0.00 0.00 0.00 0.19 -0.02 41 0 300 0
29MAY25 3.30 P 0.00 0.00 0.00 0.23 -0.04 39 0 37 0
29MAY25 3.40 P 0.00 0.00 0.00 0.30 -0.04 42 0 20 0
29MAY25 3.50 P 0.00 0.00 0.00 0.36 -0.05 41 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.42 -0.05 39 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.50 -0.04 40 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.58 -0.04 41 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.66 -0.05 40 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.75 -0.05 41 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.84 -0.05 41 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.93 -0.05 40 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 43 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
27JUN25 2.30 P 0.00 0.00 0.00 0.02 0.00 44 0 57 0
27JUN25 2.40 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
27JUN25 2.50 P 0.02 0.02 0.02 0.04 0.00 42 8 22 +8
27JUN25 2.60 P 0.04 0.04 0.04 0.06 0.00 43 6 60 0
27JUN25 2.70 P 0.00 0.00 0.00 0.08 -0.01 42 0 80 0
27JUN25 2.80 P 0.00 0.00 0.00 0.11 0.00 43 0 60 0
27JUN25 2.90 P 0.00 0.00 0.00 0.14 -0.01 42 0 32 0
27JUN25 3.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 210 0
27JUN25 3.10 P 0.00 0.00 0.00 0.22 -0.02 42 0 60 0
27JUN25 3.20 P 0.00 0.00 0.00 0.27 -0.02 42 0 165 0
27JUN25 3.30 P 0.33 0.33 0.32 0.33 -0.02 42 30 187 +30
27JUN25 3.40 P 0.00 0.00 0.00 0.38 -0.03 41 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.45 -0.03 41 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.53 -0.03 43 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.60 -0.04 42 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.68 -0.04 43 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.76 -0.04 42 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.85 -0.03 44 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 0.93 -0.04 42 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 1.02 -0.04 43 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.11 -0.04 42 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.20 -0.05 42 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.30 -0.04 44 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 1.39 -0.05 43 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 1.49 -0.04 45 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.02 0.00 42 0 6 0
29SEP25 2.10 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.06 0.00 43 0 40 0
29SEP25 2.40 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.27 -0.02 42 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.32 -0.02 42 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.37 -0.02 42 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.43 -0.02 43 0 238 0
29SEP25 3.40 P 0.00 0.00 0.00 0.49 -0.02 43 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.56 -0.02 43 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.62 -0.02 43 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.69 -0.03 43 0 26 0
29SEP25 3.80 P 0.00 0.00 0.00 0.76 -0.03 42 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.84 -0.03 43 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.92 -0.03 43 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 1.00 -0.03 43 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 1.08 -0.04 43 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 1.17 -0.03 43 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.25 -0.04 42 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.34 -0.04 43 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.43 -0.04 43 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.52 -0.04 43 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.10 0.00 43 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.12 0.00 43 0 3 0
30DEC25 2.50 P 0.00 0.00 0.00 0.15 0.00 43 0 1 0
30DEC25 2.60 P 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.22 0.00 43 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.26 0.00 43 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.30 0.00 43 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.34 -0.01 42 0 25 0
30DEC25 3.10 P 0.00 0.00 0.00 0.39 -0.01 42 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.44 -0.02 42 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.50 -0.02 43 0 30 0
30DEC25 3.40 P 0.00 0.00 0.00 0.56 -0.02 43 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.62 -0.02 42 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.69 -0.02 43 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.76 -0.02 43 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.83 -0.02 43 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.90 -0.02 43 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.98 -0.02 43 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.05 -0.03 42 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.13 -0.03 42 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.21 -0.03 42 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.30 -0.03 43 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.38 -0.03 43 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.47 -0.03 43 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.31 0.00 43 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.45 -0.01 43 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.50 -0.01 43 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.62 -0.01 43 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.68 -0.01 43 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.74 -0.02 42 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.81 -0.02 43 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.88 -0.02 43 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.95 -0.02 43 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.03 -0.02 43 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.10 -0.02 43 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.18 -0.02 43 0 0 0
TOTAL PUT 91 3,023 +23
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$ 17.98
28MAR25 5.25 C 0.00 0.00 0.00 12.74 +0.58 273 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 12.49 +0.58 261 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 12.24 +0.63 250 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 11.99 +0.51 239 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 11.74 +0.62 229 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 11.50 +0.59 257 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 11.25 +0.59 248 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 11.00 +0.59 238 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 10.74 +0.65 190 0 58 0
28MAR25 7.50 C 0.00 0.00 0.00 10.50 +0.66 221 0 61 0
28MAR25 7.75 C 0.00 0.00 0.00 10.24 +0.62 172 0 515 0
28MAR25 8.00 C 9.96 9.96 9.96 9.99 +0.62 163 20 1,215 0
28MAR25 8.25 C 0.00 0.00 0.00 9.74 +0.63 153 0 47 0
28MAR25 8.50 C 0.00 0.00 0.00 9.50 +0.52 189 0 77 0
28MAR25 8.75 C 0.00 0.00 0.00 9.42 +0.84 293 0 1 0
28MAR25 9.00 C 0.00 0.00 0.00 8.99 +0.51 117 0 70 0
28MAR25 9.25 C 0.00 0.00 0.00 8.92 +0.83 273 0 48 0
28MAR25 9.50 C 0.00 0.00 0.00 8.49 +0.63 0 0 1,063 0
28MAR25 9.75 C 0.00 0.00 0.00 8.24 +0.51 0 0 212 0
28MAR25 10.00 C 0.00 0.00 0.00 7.99 +0.63 0 0 1,543 0
28MAR25 10.50 C 0.00 0.00 0.00 7.49 +0.62 0 0 529 0
28MAR25 11.00 C 6.78 6.78 6.78 7.13 +0.71 199 1 59 0
28MAR25 11.50 C 0.00 0.00 0.00 6.49 +0.64 0 0 225 0
28MAR25 12.00 C 0.00 0.00 0.00 5.99 +0.57 0 0 95 0
28MAR25 12.50 C 0.00 0.00 0.00 5.49 +0.64 0 0 95 0
28MAR25 13.00 C 0.00 0.00 0.00 5.01 +0.54 94 0 222 0
28MAR25 13.50 C 0.00 0.00 0.00 4.50 +0.64 72 0 47 0
28MAR25 14.00 C 0.00 0.00 0.00 4.02 +0.62 80 0 219 0
28MAR25 14.50 C 0.00 0.00 0.00 3.61 +0.71 98 0 193 0
28MAR25 15.00 C 0.00 0.00 0.00 3.05 +0.61 72 0 226 0
28MAR25 15.50 C 2.50 2.50 2.50 2.49 +0.50 0 1 988 -1
28MAR25 16.00 C 1.94 2.07 1.94 2.07 +0.48 55 4 819 -2
28MAR25 16.50 C 1.62 1.62 1.62 1.66 +0.42 57 1 266 0
28MAR25 17.00 C 1.36 1.45 1.21 1.29 +0.37 58 14 321 -5
28MAR25 17.50 C 1.06 1.06 0.89 0.98 +0.27 60 44 402 -8
28MAR25 18.00 C 0.65 0.84 0.63 0.72 +0.22 60 119 499 +42
28MAR25 18.50 C 0.46 0.65 0.46 0.54 +0.18 63 52 443 +36
28MAR25 19.00 C 0.38 0.48 0.35 0.37 +0.13 63 29 474 +4
28MAR25 19.50 C 0.29 0.35 0.24 0.25 +0.09 63 37 177 -10
28MAR25 20.00 C 0.16 0.25 0.16 0.16 +0.06 62 19 373 +6
28MAR25 21.00 C 0.10 0.14 0.09 0.06 +0.02 62 44 298 +1
28MAR25 22.00 C 0.06 0.07 0.06 0.03 +0.01 66 6 168 +5
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 113 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 167 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 224 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 115 0
29APR25 9.50 C 0.00 0.00 0.00 8.52 +0.65 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 8.46 +0.73 125 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 8.01 +0.43 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 7.50 +0.56 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 7.23 +0.66 107 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.53 +0.66 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.03 +0.46 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.49 +0.42 0 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.01 +0.52 0 0 29 0
29APR25 13.50 C 0.00 0.00 0.00 4.51 +0.50 0 0 74 0
29APR25 14.00 C 0.00 0.00 0.00 4.29 +0.61 67 0 238 0
29APR25 14.50 C 0.00 0.00 0.00 3.71 +0.54 53 0 160 0
29APR25 15.00 C 0.00 0.00 0.00 3.41 +0.67 62 0 23 0
29APR25 15.50 C 0.00 0.00 0.00 2.83 +0.45 49 0 1,291 0
29APR25 16.00 C 0.00 0.00 0.00 2.47 +0.42 50 0 1,089 0
29APR25 16.50 C 0.00 0.00 0.00 2.14 +0.38 51 0 208 0
29APR25 17.00 C 1.74 1.74 1.74 1.89 +0.39 54 1 253 -1
29APR25 17.50 C 1.73 1.73 1.73 1.64 +0.36 56 1 180 -1
29APR25 18.00 C 1.33 1.35 1.33 1.35 +0.26 54 5 190 -2
29APR25 18.50 C 1.15 1.15 1.13 1.16 +0.25 55 2 172 +1
29APR25 19.00 C 0.90 1.03 0.90 0.99 +0.24 56 13 336 -4
29APR25 19.50 C 0.00 0.00 0.00 0.82 +0.21 56 0 90 0
29APR25 20.00 C 0.71 0.76 0.70 0.68 +0.18 56 26 85 -20
29APR25 21.00 C 0.56 0.56 0.52 0.45 +0.13 56 45 198 +38
29APR25 22.00 C 0.00 0.00 0.00 0.29 +0.09 55 0 64 0
29APR25 23.00 C 0.32 0.32 0.32 0.18 +0.05 55 2 72 0
29APR25 24.00 C 0.22 0.22 0.22 0.12 +0.04 56 1 35 +1
29APR25 25.00 C 0.18 0.18 0.17 0.07 +0.02 55 2 31 -1
29APR25 26.00 C 0.14 0.14 0.14 0.05 +0.02 57 1 2 +1
29APR25 27.00 C 0.12 0.12 0.12 0.03 +0.01 57 2 22 +2
29MAY25 10.00 C 0.00 0.00 0.00 8.07 +0.47 57 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 7.50 +0.56 0 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 7.23 +0.61 78 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.61 +0.65 54 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.09 +0.45 43 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.52 +0.31 0 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.08 +0.31 0 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.66 +0.50 42 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.29 +0.35 49 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 3.92 +0.37 51 0 17 0
29MAY25 15.00 C 0.00 0.00 0.00 3.51 +0.51 50 0 16 0
29MAY25 15.50 C 0.00 0.00 0.00 3.16 +0.31 51 0 1 0
29MAY25 16.00 C 0.00 0.00 0.00 2.84 +0.44 52 0 407 0
29MAY25 16.50 C 0.00 0.00 0.00 2.70 +0.58 58 0 421 0
29MAY25 17.00 C 0.00 0.00 0.00 2.26 +0.36 53 0 436 0
29MAY25 17.50 C 0.00 0.00 0.00 2.01 +0.35 53 0 845 0
29MAY25 18.00 C 1.75 1.75 1.75 1.77 +0.29 53 1 446 0
29MAY25 18.50 C 0.00 0.00 0.00 1.57 +0.25 54 0 135 0
29MAY25 19.00 C 0.00 0.00 0.00 1.40 +0.24 55 0 188 0
29MAY25 19.50 C 0.00 0.00 0.00 1.25 +0.25 56 0 266 0
29MAY25 20.00 C 0.00 0.00 0.00 1.11 +0.24 56 0 289 0
29MAY25 21.00 C 0.00 0.00 0.00 0.84 +0.20 56 0 96 0
29MAY25 22.00 C 0.00 0.00 0.00 0.62 +0.15 56 0 21 0
29MAY25 23.00 C 0.00 0.00 0.00 0.46 +0.12 56 0 9 0
29MAY25 24.00 C 0.46 0.46 0.46 0.34 +0.10 56 18 96 -9
29MAY25 25.00 C 0.00 0.00 0.00 0.24 +0.07 55 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 +0.04 56 0 23 0
27JUN25 5.25 C 0.00 0.00 0.00 12.78 +0.62 87 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 12.53 +0.47 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 12.45 +0.65 150 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 12.04 +0.48 86 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 11.79 +0.47 77 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 11.54 +0.52 0 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 11.29 +0.63 0 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 11.05 +0.64 76 0 15 0
27JUN25 7.25 C 0.00 0.00 0.00 10.94 +0.62 118 0 10 0
27JUN25 7.50 C 0.00 0.00 0.00 10.50 +0.47 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 10.24 +0.43 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 9.99 +0.59 0 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 9.74 +0.39 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 9.56 +0.58 53 0 2 0
27JUN25 8.75 C 0.00 0.00 0.00 9.42 +0.76 90 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 8.99 +0.51 0 0 50 0
27JUN25 9.25 C 0.00 0.00 0.00 8.92 +0.55 83 0 2 0
27JUN25 9.50 C 0.00 0.00 0.00 8.52 +0.60 0 0 144 0
27JUN25 9.75 C 0.00 0.00 0.00 8.46 +0.73 83 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 8.07 +0.47 0 0 161 0
27JUN25 10.50 C 0.00 0.00 0.00 7.50 +0.52 0 0 118 0
27JUN25 11.00 C 0.00 0.00 0.00 7.23 +0.61 69 0 54 0
27JUN25 11.50 C 0.00 0.00 0.00 6.63 +0.63 50 0 62 0
27JUN25 12.00 C 0.00 0.00 0.00 6.13 +0.42 45 0 58 0
27JUN25 12.50 C 0.00 0.00 0.00 5.59 +0.34 0 0 20 0
27JUN25 13.00 C 0.00 0.00 0.00 5.17 +0.40 42 0 64 0
27JUN25 13.50 C 0.00 0.00 0.00 4.77 +0.46 47 0 12 0
27JUN25 14.00 C 0.00 0.00 0.00 4.64 +0.55 62 0 107 0
27JUN25 14.50 C 0.00 0.00 0.00 4.02 +0.47 51 0 4 0
27JUN25 15.00 C 0.00 0.00 0.00 3.73 +0.43 54 0 41 0
27JUN25 15.50 C 0.00 0.00 0.00 3.55 +0.66 60 0 48 0
27JUN25 16.00 C 0.00 0.00 0.00 3.05 +0.43 53 0 75 0
27JUN25 16.50 C 0.00 0.00 0.00 2.92 +0.55 59 0 33 0
27JUN25 17.00 C 0.00 0.00 0.00 2.52 +0.35 55 0 337 0
27JUN25 17.50 C 0.00 0.00 0.00 2.28 +0.32 55 0 111 0
27JUN25 18.00 C 2.12 2.12 2.04 2.04 +0.28 55 9 624 +4
27JUN25 18.50 C 0.00 0.00 0.00 1.88 +0.28 57 0 105 0
27JUN25 19.00 C 1.67 1.69 1.67 1.72 +0.30 57 2 184 +2
27JUN25 19.50 C 1.59 1.59 1.59 1.53 +0.27 57 10 621 -10
27JUN25 20.00 C 1.40 1.40 1.40 1.37 +0.25 57 6 56 +6
27JUN25 21.00 C 0.00 0.00 0.00 1.08 +0.20 57 0 139 0
27JUN25 22.00 C 0.00 0.00 0.00 0.85 +0.17 57 0 59 0
27JUN25 23.00 C 0.00 0.00 0.00 0.67 +0.14 57 0 31 0
27JUN25 24.00 C 0.00 0.00 0.00 0.52 +0.11 57 0 184 0
27JUN25 25.00 C 0.00 0.00 0.00 0.40 +0.09 56 0 11 0
27JUN25 26.00 C 0.52 0.52 0.52 0.31 +0.07 56 2 4 +1
27JUN25 27.00 C 0.00 0.00 0.00 0.24 +0.06 56 0 4 0
29SEP25 6.50 C 0.00 0.00 0.00 11.54 +0.52 57 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 11.29 +0.63 0 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 11.05 +0.64 64 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 10.94 +0.62 92 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 10.53 +0.50 0 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 10.28 +0.47 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 10.04 +0.62 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 9.83 +0.48 62 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 9.57 +0.59 55 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 9.42 +0.73 71 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 9.09 +0.61 56 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 8.92 +0.55 66 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.62 +0.64 57 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.46 +0.71 64 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 8.08 +0.48 42 0 5 0
29SEP25 10.50 C 0.00 0.00 0.00 7.63 +0.58 49 0 3 0
29SEP25 11.00 C 0.00 0.00 0.00 7.23 +0.61 54 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.73 +0.57 50 0 7 0
29SEP25 12.00 C 0.00 0.00 0.00 6.36 +0.62 53 0 6 0
29SEP25 12.50 C 0.00 0.00 0.00 5.97 +0.57 53 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 5.60 +0.57 54 0 1 0
29SEP25 13.50 C 0.00 0.00 0.00 5.21 +0.50 53 0 15 0
29SEP25 14.00 C 0.00 0.00 0.00 4.90 +0.53 54 0 7 0
29SEP25 14.50 C 0.00 0.00 0.00 4.56 +0.44 54 0 15 0
29SEP25 15.00 C 0.00 0.00 0.00 4.26 +0.40 54 0 23 0
29SEP25 15.50 C 0.00 0.00 0.00 4.01 +0.41 55 0 2 0
29SEP25 16.00 C 0.00 0.00 0.00 3.80 +0.48 56 0 15 0
29SEP25 16.50 C 0.00 0.00 0.00 3.51 +0.41 55 0 14 0
29SEP25 17.00 C 0.00 0.00 0.00 3.31 +0.42 56 0 2 0
29SEP25 17.50 C 0.00 0.00 0.00 3.08 +0.33 56 0 1 0
29SEP25 18.00 C 0.00 0.00 0.00 2.87 +0.36 56 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 2.70 +0.38 57 0 60 0
29SEP25 19.00 C 0.00 0.00 0.00 2.51 +0.28 57 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 2.37 +0.37 57 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 2.19 +0.29 57 0 16 0
29SEP25 21.00 C 0.00 0.00 0.00 1.92 +0.32 57 0 18 0
29SEP25 22.00 C 0.00 0.00 0.00 1.66 +0.30 57 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.39 +0.22 56 0 1 0
29SEP25 24.00 C 0.00 0.00 0.00 1.23 +0.23 57 0 22 0
29SEP25 25.00 C 0.00 0.00 0.00 1.06 +0.20 57 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 0.88 +0.15 56 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.76 +0.13 56 0 20 0
30DEC25 9.50 C 0.00 0.00 0.00 8.65 +0.59 51 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.46 +0.60 53 0 1 0
30DEC25 10.00 C 0.00 0.00 0.00 8.23 +0.57 52 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.82 +0.59 53 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.43 +0.58 53 0 3 0
30DEC25 11.50 C 6.90 6.90 6.90 7.00 +0.50 52 1 1 +1
30DEC25 12.00 C 0.00 0.00 0.00 6.66 +0.52 53 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.31 +0.50 53 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.99 +0.45 53 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.67 +0.46 53 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.36 +0.44 53 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.11 +0.47 54 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 4.82 +0.44 54 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.56 +0.42 54 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.32 +0.41 54 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 4.08 +0.39 54 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.87 +0.35 55 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 3.73 +0.38 56 0 82 0
30DEC25 18.00 C 0.00 0.00 0.00 3.51 +0.20 56 0 12 0
30DEC25 18.50 C 0.00 0.00 0.00 3.35 +0.40 56 0 12 0
30DEC25 19.00 C 0.00 0.00 0.00 3.14 +0.31 56 0 484 0
30DEC25 19.50 C 0.00 0.00 0.00 3.01 +0.34 57 0 545 0
30DEC25 20.00 C 2.90 2.90 2.90 2.89 +0.33 57 1 7 +1
30DEC25 21.00 C 0.00 0.00 0.00 2.61 +0.32 57 0 21 0
30DEC25 22.00 C 0.00 0.00 0.00 2.31 +0.27 57 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 2.09 +0.29 57 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.80 +0.18 56 0 11 0
30DEC25 25.00 C 0.00 0.00 0.00 1.62 +0.18 56 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 1.44 +0.15 56 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 1.29 +0.14 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.73 +0.49 54 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.39 +0.37 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.11 +0.38 54 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.83 +0.37 54 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.56 +0.37 54 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.32 +0.37 54 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.03 +0.34 54 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.81 +0.35 54 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.59 +0.33 54 0 20 0
30MAR26 17.00 C 0.00 0.00 0.00 4.38 +0.33 54 0 47 0
30MAR26 17.50 C 0.00 0.00 0.00 4.19 +0.33 55 0 26 0
30MAR26 18.00 C 0.00 0.00 0.00 3.97 +0.27 54 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 3.79 +0.28 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.60 +0.25 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.42 +0.19 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.36 +0.27 55 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.06 +0.35 55 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.68 +0.14 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.45 +0.22 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.22 +0.20 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.01 +0.17 54 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.84 +0.17 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.66 +0.15 54 0 0 0
TOTAL CALL 542 26,351 +78
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 279 0 21 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 269 0 89 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 260 0 51 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 251 0 46 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 242 0 149 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 234 0 116 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 226 0 223 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 218 0 1,061 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 210 0 178 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 203 0 137 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 196 0 91 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 189 0 823 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 182 0 112 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 175 0 148 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 169 0 89 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 162 0 1,089 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 156 0 117 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 150 0 117 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 139 0 58 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 278 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 242 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 418 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 654 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 523 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 378 0
28MAR25 14.00 P 0.02 0.02 0.02 0.01 -0.01 70 3 354 0
28MAR25 14.50 P 0.03 0.03 0.03 0.02 -0.02 68 42 386 -13
28MAR25 15.00 P 0.05 0.05 0.04 0.03 -0.05 63 31 620 -16
28MAR25 15.50 P 0.09 0.09 0.07 0.06 -0.08 63 37 595 -22
28MAR25 16.00 P 0.13 0.15 0.12 0.12 -0.13 63 14 917 +5
28MAR25 16.50 P 0.22 0.27 0.20 0.20 -0.19 62 18 462 +1
28MAR25 17.00 P 0.41 0.41 0.32 0.34 -0.24 63 45 897 +36
28MAR25 17.50 P 0.64 0.65 0.52 0.52 -0.32 63 11 298 +9
28MAR25 18.00 P 0.76 0.86 0.76 0.76 -0.39 64 13 268 +13
28MAR25 18.50 P 1.10 1.10 1.10 1.06 -0.45 64 4 91 0
28MAR25 19.00 P 0.00 0.00 0.00 1.40 -0.51 65 0 74 0
28MAR25 19.50 P 1.82 1.82 1.82 1.80 -0.54 68 6 11 0
28MAR25 20.00 P 2.50 2.50 2.30 2.22 -0.62 70 12 8 +6
28MAR25 21.00 P 0.00 0.00 0.00 3.06 -0.70 61 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 4.03 -0.66 63 0 25 0
28MAR25 23.00 P 0.00 0.00 0.00 5.17 -0.51 112 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 6.02 -0.66 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.02 -0.66 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.11 -0.57 137 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.11 -0.57 147 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 47 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 139 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 48 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 123 0
29APR25 12.50 P 0.00 0.00 0.00 0.03 -0.02 56 0 95 0
29APR25 13.00 P 0.06 0.06 0.06 0.05 -0.03 56 10 135 -10
29APR25 13.50 P 0.07 0.07 0.07 0.08 -0.04 55 10 99 0
29APR25 14.00 P 0.12 0.12 0.12 0.12 -0.07 55 5 249 +5
29APR25 14.50 P 0.17 0.17 0.17 0.18 -0.09 55 15 275 -5
29APR25 15.00 P 0.25 0.28 0.23 0.25 -0.13 54 23 109 -6
29APR25 15.50 P 0.38 0.38 0.35 0.35 -0.16 54 4 630 0
29APR25 16.00 P 0.00 0.00 0.00 0.48 -0.19 54 0 453 0
29APR25 16.50 P 0.71 0.71 0.63 0.64 -0.23 54 13 137 +8
29APR25 17.00 P 0.84 0.86 0.84 0.84 -0.27 54 2 175 -1
29APR25 17.50 P 0.00 0.00 0.00 1.08 -0.30 55 0 273 0
29APR25 18.00 P 1.37 1.48 1.37 1.34 -0.33 56 11 96 +9
29APR25 18.50 P 0.00 0.00 0.00 1.65 -0.36 57 0 18 0
29APR25 19.00 P 2.00 2.00 2.00 1.97 -0.41 57 2 242 -2
29APR25 19.50 P 0.00 0.00 0.00 2.31 -0.45 58 0 2 0
29APR25 20.00 P 0.00 0.00 0.00 2.67 -0.49 58 0 4 0
29APR25 21.00 P 0.00 0.00 0.00 3.48 -0.56 60 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 4.17 -0.74 51 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.28 -0.63 66 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.25 -0.52 72 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 7.15 -0.65 70 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 8.11 -0.67 72 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 9.14 -0.58 81 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 41 0
29MAY25 10.50 P 0.00 0.00 0.00 0.02 0.00 57 0 48 0
29MAY25 11.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 37 0
29MAY25 11.50 P 0.00 0.00 0.00 0.04 -0.03 54 0 7 0
29MAY25 12.00 P 0.00 0.00 0.00 0.07 -0.03 55 0 49 0
29MAY25 12.50 P 0.00 0.00 0.00 0.10 -0.05 54 0 87 0
29MAY25 13.00 P 0.00 0.00 0.00 0.15 -0.06 55 0 77 0
29MAY25 13.50 P 0.19 0.19 0.19 0.21 -0.07 55 1 6 +1
29MAY25 14.00 P 0.00 0.00 0.00 0.29 -0.09 55 0 163 0
29MAY25 14.50 P 0.40 0.40 0.40 0.39 -0.11 55 2 193 +2
29MAY25 15.00 P 0.00 0.00 0.00 0.51 -0.13 55 0 262 0
29MAY25 15.50 P 0.00 0.00 0.00 0.64 -0.17 55 0 125 0
29MAY25 16.00 P 0.00 0.00 0.00 0.80 -0.20 54 0 620 0
29MAY25 16.50 P 0.00 0.00 0.00 0.99 -0.24 54 0 624 0
29MAY25 17.00 P 0.00 0.00 0.00 1.22 -0.27 55 0 501 0
29MAY25 17.50 P 0.00 0.00 0.00 1.49 -0.29 56 0 898 0
29MAY25 18.00 P 0.00 0.00 0.00 1.76 -0.33 57 0 534 0
29MAY25 18.50 P 0.00 0.00 0.00 2.06 -0.36 57 0 37 0
29MAY25 19.00 P 0.00 0.00 0.00 2.37 -0.38 58 0 76 0
29MAY25 19.50 P 0.00 0.00 0.00 2.70 -0.42 58 0 30 0
29MAY25 20.00 P 0.00 0.00 0.00 3.05 -0.31 58 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.81 -0.49 59 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.62 -0.40 60 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.49 -0.56 62 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 6.41 -0.60 65 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.36 -0.58 68 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 8.25 -0.53 67 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 9.14 -0.62 65 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 21 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 18 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 42 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 88 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 87 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 169 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 123 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 81 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 82 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 80 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 69 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 93 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 -0.01 52 0 165 0
27JUN25 9.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 31 0
27JUN25 9.75 P 0.00 0.00 0.00 0.03 -0.01 56 0 36 0
27JUN25 10.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 28 0
27JUN25 10.50 P 0.00 0.00 0.00 0.06 -0.02 56 0 117 0
27JUN25 11.00 P 0.00 0.00 0.00 0.09 -0.03 56 0 86 0
27JUN25 11.50 P 0.00 0.00 0.00 0.13 -0.04 56 0 84 0
27JUN25 12.00 P 0.00 0.00 0.00 0.18 -0.06 55 0 73 0
27JUN25 12.50 P 0.22 0.22 0.22 0.25 -0.07 56 1 99 +1
27JUN25 13.00 P 0.28 0.29 0.28 0.32 -0.10 55 4 580 +4
27JUN25 13.50 P 0.00 0.00 0.00 0.42 -0.11 55 0 140 0
27JUN25 14.00 P 0.00 0.00 0.00 0.54 -0.13 55 0 205 0
27JUN25 14.50 P 0.00 0.00 0.00 0.67 -0.16 55 0 330 0
27JUN25 15.00 P 0.83 0.83 0.83 0.83 -0.17 55 6 72 +6
27JUN25 15.50 P 1.04 1.04 1.04 0.99 -0.21 55 2 655 +2
27JUN25 16.00 P 0.00 0.00 0.00 1.20 -0.21 55 0 112 0
27JUN25 16.50 P 1.45 1.45 1.45 1.43 -0.23 56 20 58 -20
27JUN25 17.00 P 0.00 0.00 0.00 1.69 -0.25 56 0 224 0
27JUN25 17.50 P 0.00 0.00 0.00 1.96 -0.28 57 0 185 0
27JUN25 18.00 P 0.00 0.00 0.00 2.26 -0.31 57 0 19 0
27JUN25 18.50 P 0.00 0.00 0.00 2.58 -0.33 58 0 137 0
27JUN25 19.00 P 0.00 0.00 0.00 2.91 -0.33 58 0 120 0
27JUN25 19.50 P 0.00 0.00 0.00 3.25 -0.42 59 0 15 0
27JUN25 20.00 P 0.00 0.00 0.00 3.60 -0.21 59 0 21 0
27JUN25 21.00 P 0.00 0.00 0.00 4.14 -0.53 53 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 5.16 -0.44 61 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 6.00 -0.48 62 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 6.84 -0.56 62 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.79 -0.59 65 0 2 0
27JUN25 26.00 P 0.00 0.00 0.00 8.73 -0.29 68 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.68 -0.30 70 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.02 -0.01 55 0 27 0
29SEP25 7.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 11 0
29SEP25 7.75 P 0.00 0.00 0.00 0.04 -0.01 57 0 2 0
29SEP25 8.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 63 0
29SEP25 8.25 P 0.00 0.00 0.00 0.06 -0.01 57 0 8 0
29SEP25 8.50 P 0.00 0.00 0.00 0.07 -0.01 56 0 7 0
29SEP25 8.75 P 0.00 0.00 0.00 0.08 -0.02 56 0 15 0
29SEP25 9.00 P 0.00 0.00 0.00 0.10 -0.02 56 0 7 0
29SEP25 9.25 P 0.00 0.00 0.00 0.12 -0.02 56 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.14 -0.03 56 0 15 0
29SEP25 9.75 P 0.00 0.00 0.00 0.16 -0.04 56 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.19 -0.04 56 0 46 0
29SEP25 10.50 P 0.00 0.00 0.00 0.25 -0.05 56 0 21 0
29SEP25 11.00 P 0.00 0.00 0.00 0.32 -0.06 56 0 32 0
29SEP25 11.50 P 0.00 0.00 0.00 0.41 -0.07 56 0 21 0
29SEP25 12.00 P 0.00 0.00 0.00 0.51 -0.08 56 0 49 0
29SEP25 12.50 P 0.00 0.00 0.00 0.62 -0.13 56 0 10 0
29SEP25 13.00 P 0.00 0.00 0.00 0.78 -0.08 56 0 39 0
29SEP25 13.50 P 0.00 0.00 0.00 0.92 -0.14 56 0 40 0
29SEP25 14.00 P 0.00 0.00 0.00 1.09 -0.15 56 0 63 0
29SEP25 14.50 P 0.00 0.00 0.00 1.23 -0.16 55 0 12 0
29SEP25 15.00 P 0.00 0.00 0.00 1.42 -0.18 55 0 4 0
29SEP25 15.50 P 0.00 0.00 0.00 1.63 -0.19 55 0 14 0
29SEP25 16.00 P 0.00 0.00 0.00 1.84 -0.22 55 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 2.09 -0.23 55 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 2.35 -0.23 55 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 2.63 -0.29 56 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 2.95 -0.26 56 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 3.23 -0.30 56 0 110 0
29SEP25 19.00 P 0.00 0.00 0.00 3.58 -0.32 57 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 3.90 -0.32 57 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 4.20 -0.41 56 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 4.97 -0.38 57 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 5.79 -0.36 59 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 6.58 -0.43 60 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 7.41 -0.42 60 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 8.29 -0.38 62 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 9.14 -0.40 62 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 10.03 -0.41 63 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.28 -0.07 55 0 16 0
30DEC25 9.75 P 0.00 0.00 0.00 0.32 -0.07 56 0 15 0
30DEC25 10.00 P 0.00 0.00 0.00 0.37 -0.07 56 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 0.45 -0.09 55 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.56 -0.10 56 0 40 0
30DEC25 11.50 P 0.00 0.00 0.00 0.67 -0.12 55 0 5 0
30DEC25 12.00 P 0.00 0.00 0.00 0.80 -0.13 55 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.97 -0.15 56 0 1 0
30DEC25 13.00 P 0.00 0.00 0.00 1.13 -0.17 56 0 7 0
30DEC25 13.50 P 0.00 0.00 0.00 1.27 -0.18 55 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.45 -0.19 55 0 5 0
30DEC25 14.50 P 0.00 0.00 0.00 1.64 -0.22 55 0 52 0
30DEC25 15.00 P 0.00 0.00 0.00 1.86 -0.22 55 0 7 0
30DEC25 15.50 P 0.00 0.00 0.00 2.08 -0.24 55 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.31 -0.27 55 0 17 0
30DEC25 16.50 P 0.00 0.00 0.00 2.57 -0.26 55 0 15 0
30DEC25 17.00 P 0.00 0.00 0.00 2.82 -0.28 55 0 4 0
30DEC25 17.50 P 0.00 0.00 0.00 3.15 -0.25 56 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 3.40 -0.31 55 0 37 0
30DEC25 18.50 P 0.00 0.00 0.00 3.77 -0.26 56 0 23 0
30DEC25 19.00 P 0.00 0.00 0.00 4.09 -0.26 56 0 496 0
30DEC25 19.50 P 0.00 0.00 0.00 4.42 -0.29 57 0 496 0
30DEC25 20.00 P 0.00 0.00 0.00 4.76 -0.32 57 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.47 -0.35 57 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.24 -0.32 58 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.00 -0.39 58 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.84 -0.36 59 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.64 -0.37 59 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.52 -0.39 60 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.37 -0.36 61 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.17 -0.14 54 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 1.35 -0.14 54 0 2 0
30MAR26 13.50 P 0.00 0.00 0.00 1.54 -0.19 54 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.72 -0.18 54 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 1.99 -0.13 55 0 10 0
30MAR26 15.00 P 0.00 0.00 0.00 2.17 -0.17 54 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 2.40 -0.21 54 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.69 -0.16 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.91 -0.25 54 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 3.22 -0.25 55 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 3.46 -0.31 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.81 -0.24 55 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 4.08 -0.28 54 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.41 -0.30 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.77 -0.28 56 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.15 -0.26 56 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.86 -0.29 57 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.58 -0.29 57 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.36 -0.30 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.14 -0.36 58 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.95 -0.37 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.79 -0.37 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.64 -0.34 59 0 0 0
TOTAL PUT 367 26,563 +13
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$ 8.29
28MAR25 4.70 C 0.00 0.00 0.00 3.60 +0.34 146 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 3.50 +0.34 141 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 3.40 +0.34 135 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 3.30 +0.34 130 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 3.05 +0.34 118 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.80 +0.34 106 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.55 +0.34 95 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.30 +0.34 84 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 2.05 +0.34 74 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.80 +0.34 64 0 10 0
28MAR25 6.75 C 0.00 0.00 0.00 1.55 +0.34 54 0 61 0
28MAR25 7.00 C 1.30 1.30 1.30 1.30 +0.34 45 1 45 0
28MAR25 7.25 C 0.00 0.00 0.00 1.06 +0.32 48 0 131 0
28MAR25 7.50 C 0.67 0.75 0.67 0.85 +0.33 56 6 192 -6
28MAR25 7.75 C 0.44 0.57 0.44 0.63 +0.28 51 7 94 -7
28MAR25 8.00 C 0.30 0.42 0.30 0.43 +0.21 47 26 86 -24
28MAR25 8.25 C 0.18 0.27 0.18 0.28 +0.16 46 51 487 +48
28MAR25 8.50 C 0.13 0.18 0.13 0.17 +0.10 46 40 90 -5
28MAR25 8.75 C 0.10 0.10 0.10 0.10 +0.07 47 50 234 +50
28MAR25 9.00 C 0.05 0.05 0.05 0.05 +0.03 46 2 109 -2
28MAR25 9.25 C 0.00 0.00 0.00 0.03 +0.02 49 0 38 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 28 0
28MAR25 9.75 C 0.01 0.01 0.01 0.01 0.00 52 24 12 -24
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 104 0 35 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 113 0 25 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 131 0 20 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 154 0 3 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 3.51 +0.34 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 3.41 +0.34 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 3.31 +0.34 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 3.06 +0.34 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.82 +0.34 53 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.57 +0.34 46 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.32 +0.34 39 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 2.07 +0.33 32 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.83 +0.33 38 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.59 +0.31 37 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.36 +0.30 37 0 69 0
29APR25 7.25 C 0.00 0.00 0.00 1.15 +0.30 38 0 132 0
29APR25 7.50 C 0.82 0.98 0.78 0.97 +0.30 41 23 120 0
29APR25 7.75 C 0.00 0.00 0.00 0.79 +0.27 41 0 246 0
29APR25 8.00 C 0.45 0.58 0.45 0.62 +0.22 39 6 88 -5
29APR25 8.25 C 0.00 0.00 0.00 0.48 +0.19 39 0 170 0
29APR25 8.50 C 0.35 0.35 0.33 0.36 +0.15 38 12 49 +2
29APR25 8.75 C 0.20 0.28 0.20 0.27 +0.11 39 11 75 -9
29APR25 9.00 C 0.16 0.21 0.16 0.20 +0.09 39 28 228 -20
29APR25 9.25 C 0.00 0.00 0.00 0.14 +0.06 38 0 165 0
29APR25 9.50 C 0.00 0.00 0.00 0.10 +0.05 39 0 15 0
29APR25 9.75 C 0.00 0.00 0.00 0.07 +0.03 39 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.05 +0.03 39 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 3.43 +0.34 44 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 3.33 +0.34 39 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 3.08 +0.34 0 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.84 +0.34 43 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.59 +0.33 37 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.35 +0.33 38 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 2.11 +0.33 37 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.88 +0.32 38 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.65 +0.30 37 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.44 +0.29 37 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 1.24 +0.27 37 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 1.08 +0.27 39 0 2 0
29MAY25 7.75 C 0.00 0.00 0.00 0.91 +0.26 39 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.74 +0.22 37 0 16 0
29MAY25 8.25 C 0.00 0.00 0.00 0.62 +0.19 38 0 61 0
29MAY25 8.50 C 0.00 0.00 0.00 0.50 +0.16 38 0 40 0
29MAY25 8.75 C 0.00 0.00 0.00 0.40 +0.14 38 0 40 0
29MAY25 9.00 C 0.28 0.28 0.28 0.32 +0.12 38 15 61 +15
29MAY25 9.25 C 0.00 0.00 0.00 0.25 +0.10 38 0 54 0
29MAY25 9.50 C 0.00 0.00 0.00 0.19 +0.07 37 0 26 0
29MAY25 9.75 C 0.00 0.00 0.00 0.15 +0.07 38 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.11 +0.05 37 0 10 0
29MAY25 10.50 C 0.00 0.00 0.00 0.06 +0.03 37 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 3.63 +0.34 40 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 3.53 +0.34 0 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 3.43 +0.34 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 3.33 +0.34 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 3.09 +0.34 42 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.84 +0.34 37 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.60 +0.34 38 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.36 +0.33 38 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.13 +0.33 38 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.90 +0.31 37 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.69 +0.31 38 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.49 +0.29 38 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.29 +0.27 38 0 30 0
27JUN25 7.50 C 0.00 0.00 0.00 1.15 +0.26 40 0 72 0
27JUN25 7.75 C 0.00 0.00 0.00 0.98 +0.25 39 0 30 0
27JUN25 8.00 C 0.00 0.00 0.00 0.84 +0.25 39 0 40 0
27JUN25 8.25 C 0.00 0.00 0.00 0.71 +0.20 39 0 1 0
27JUN25 8.50 C 0.00 0.00 0.00 0.60 +0.18 39 0 20 0
27JUN25 8.75 C 0.00 0.00 0.00 0.50 +0.16 39 0 9 0
27JUN25 9.00 C 0.00 0.00 0.00 0.41 +0.14 39 0 23 0
27JUN25 9.25 C 0.00 0.00 0.00 0.34 +0.12 39 0 1 0
27JUN25 9.50 C 0.00 0.00 0.00 0.28 +0.11 39 0 5 0
27JUN25 9.75 C 0.24 0.24 0.24 0.22 +0.09 38 3 8 +3
27JUN25 10.00 C 0.00 0.00 0.00 0.18 +0.08 38 0 2 0
27JUN25 10.50 C 0.00 0.00 0.00 0.11 +0.05 38 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 10 0
27JUN25 11.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 55 0
27JUN25 12.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 125 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 3.63 +0.33 33 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 3.54 +0.34 40 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 3.44 +0.34 39 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 3.34 +0.33 37 0 5 0
29SEP25 5.25 C 0.00 0.00 0.00 3.11 +0.34 39 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.87 +0.32 37 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.65 +0.32 38 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.44 +0.32 38 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.23 +0.31 38 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.03 +0.30 38 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.85 +0.29 38 0 1 0
29SEP25 7.00 C 0.00 0.00 0.00 1.67 +0.28 38 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.51 +0.26 38 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.36 +0.26 38 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.22 +0.24 38 0 15 0
29SEP25 8.00 C 0.00 0.00 0.00 1.09 +0.23 38 0 1 0
29SEP25 8.25 C 0.00 0.00 0.00 0.97 +0.21 38 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.86 +0.20 38 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.76 +0.18 38 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.68 +0.17 38 0 5 0
29SEP25 9.25 C 0.00 0.00 0.00 0.59 +0.15 38 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.52 +0.14 38 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.46 +0.13 38 0 2 0
29SEP25 10.00 C 0.00 0.00 0.00 0.40 +0.12 38 0 15 0
29SEP25 10.50 C 0.00 0.00 0.00 0.31 +0.10 38 0 5 0
29SEP25 11.00 C 0.00 0.00 0.00 0.23 +0.08 38 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.17 +0.06 38 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.13 +0.05 38 0 15 0
29SEP25 12.50 C 0.00 0.00 0.00 0.10 +0.04 38 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 15 0
29SEP25 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP25 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.58 +0.33 38 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.49 +0.33 38 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.40 +0.33 38 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.19 +0.33 39 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.97 +0.32 38 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.77 +0.32 38 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.57 +0.31 38 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.38 +0.30 38 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.20 +0.30 38 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.03 +0.29 38 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.87 +0.28 38 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 1.72 +0.27 38 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.57 +0.26 38 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.44 +0.25 38 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.32 +0.24 38 0 15 0
30DEC25 8.25 C 0.00 0.00 0.00 1.20 +0.23 38 0 32 0
30DEC25 8.50 C 0.00 0.00 0.00 1.09 +0.21 38 0 58 0
30DEC25 8.75 C 0.00 0.00 0.00 0.99 +0.20 38 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.90 +0.19 38 0 33 0
30DEC25 9.25 C 0.00 0.00 0.00 0.82 +0.18 38 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.74 +0.17 38 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.67 +0.16 38 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.60 +0.14 38 0 30 0
30DEC25 10.50 C 0.00 0.00 0.00 0.49 +0.13 38 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.40 +0.11 38 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 3.49 +0.33 38 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.28 +0.33 38 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.08 +0.32 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.89 +0.32 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.70 +0.31 38 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.52 +0.31 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.35 +0.30 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.19 +0.29 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.03 +0.27 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.89 +0.28 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.75 +0.26 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.63 +0.26 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.51 +0.25 38 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.39 +0.23 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.29 +0.23 38 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 1.19 +0.22 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.10 +0.21 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.01 +0.20 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.93 +0.19 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.86 +0.19 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.79 +0.17 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.67 +0.16 38 0 2 0
TOTAL CALL 305 4,118 +16
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 151 0 1 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 40 0
28MAR25 6.00 P 0.01 0.01 0.01 0.01 0.00 98 4 73 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 133 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 236 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 343 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 257 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 -0.02 46 0 131 0
28MAR25 7.50 P 0.03 0.03 0.03 0.02 -0.05 43 9 79 -2
28MAR25 7.75 P 0.07 0.07 0.05 0.05 -0.09 42 12 104 +8
28MAR25 8.00 P 0.13 0.16 0.13 0.12 -0.15 44 45 53 +44
28MAR25 8.25 P 0.29 0.29 0.25 0.22 -0.21 44 60 60 +60
28MAR25 8.50 P 0.00 0.00 0.00 0.35 -0.27 42 0 10 0
28MAR25 8.75 P 0.00 0.00 0.00 0.53 -0.29 42 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.74 -0.32 42 0 1 0
28MAR25 9.25 P 0.00 0.00 0.00 0.98 -0.32 47 0 1 0
28MAR25 9.50 P 0.00 0.00 0.00 1.21 -0.34 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 1.46 -0.34 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 1.71 -0.34 0 0 2 0
28MAR25 10.50 P 0.00 0.00 0.00 2.21 -0.34 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.71 -0.34 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.21 -0.34 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.71 -0.34 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.21 -0.34 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.71 -0.34 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.21 -0.34 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.71 -0.34 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.21 -0.34 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.71 -0.34 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 7.21 -0.34 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 7.71 -0.34 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 8.21 -0.34 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 8.71 -0.34 0 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 5.75 P 0.01 0.01 0.01 0.01 0.00 54 5 18 -5
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 112 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
29APR25 6.50 P 0.00 0.00 0.00 0.02 0.00 43 0 100 0
29APR25 6.75 P 0.00 0.00 0.00 0.03 -0.02 41 0 95 0
29APR25 7.00 P 0.05 0.05 0.05 0.05 -0.03 40 1 150 -1
29APR25 7.25 P 0.08 0.08 0.08 0.07 -0.06 37 1 292 0
29APR25 7.50 P 0.11 0.11 0.11 0.12 -0.08 38 7 169 0
29APR25 7.75 P 0.18 0.18 0.18 0.18 -0.13 37 9 176 0
29APR25 8.00 P 0.00 0.00 0.00 0.27 -0.16 37 0 8 0
29APR25 8.25 P 0.00 0.00 0.00 0.38 -0.20 37 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.51 -0.24 36 0 1 0
29APR25 8.75 P 0.00 0.00 0.00 0.67 -0.25 36 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.84 -0.29 35 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 1.06 -0.28 38 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.27 -0.30 37 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 1.50 -0.31 39 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.73 -0.32 39 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.21 -0.34 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 14 0
29MAY25 6.25 P 0.00 0.00 0.00 0.02 -0.02 37 0 10 0
29MAY25 6.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 23 0
29MAY25 6.75 P 0.00 0.00 0.00 0.06 -0.04 37 0 41 0
29MAY25 7.00 P 0.00 0.00 0.00 0.10 -0.05 38 0 15 0
29MAY25 7.25 P 0.00 0.00 0.00 0.14 -0.07 37 0 14 0
29MAY25 7.50 P 0.00 0.00 0.00 0.20 -0.09 37 0 3 0
29MAY25 7.75 P 0.00 0.00 0.00 0.28 -0.13 37 0 2 0
29MAY25 8.00 P 0.00 0.00 0.00 0.37 -0.16 36 0 3 0
29MAY25 8.25 P 0.59 0.59 0.59 0.49 -0.18 36 15 26 0
29MAY25 8.50 P 0.00 0.00 0.00 0.62 -0.22 36 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.77 -0.23 36 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.95 -0.24 36 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.14 -0.26 37 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.34 -0.27 37 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.55 -0.29 37 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.77 -0.30 37 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.23 -0.32 38 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 326 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
27JUN25 5.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 23 0
27JUN25 6.25 P 0.00 0.00 0.00 0.05 -0.03 37 0 13 0
27JUN25 6.50 P 0.00 0.00 0.00 0.09 -0.03 39 0 105 0
27JUN25 6.75 P 0.00 0.00 0.00 0.13 -0.04 39 0 156 0
27JUN25 7.00 P 0.00 0.00 0.00 0.18 -0.06 38 0 85 0
27JUN25 7.25 P 0.00 0.00 0.00 0.23 -0.09 37 0 2 0
27JUN25 7.50 P 0.00 0.00 0.00 0.31 -0.11 37 0 14 0
27JUN25 7.75 P 0.00 0.00 0.00 0.40 -0.14 37 0 2 0
27JUN25 8.00 P 0.00 0.00 0.00 0.51 -0.16 37 0 15 0
27JUN25 8.25 P 0.00 0.00 0.00 0.63 -0.19 37 0 12 0
27JUN25 8.50 P 0.00 0.00 0.00 0.76 -0.23 36 0 22 0
27JUN25 8.75 P 0.00 0.00 0.00 0.92 -0.22 37 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.11 -0.21 38 0 2 0
27JUN25 9.25 P 0.00 0.00 0.00 1.29 -0.23 38 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.48 -0.24 38 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 1.68 -0.26 38 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.89 -0.27 38 0 10 0
27JUN25 10.50 P 0.00 0.00 0.00 2.32 -0.30 38 0 2 0
27JUN25 11.00 P 0.00 0.00 0.00 2.78 -0.31 38 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.25 -0.32 38 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.73 -0.33 38 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.22 -0.33 40 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 4.71 -0.34 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.21 -0.34 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.71 -0.34 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.21 -0.34 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.71 -0.34 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 7.21 -0.34 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 7.71 -0.34 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 8.21 -0.34 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 8.71 -0.34 0 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 330 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.21 -0.04 38 0 27 0
29SEP25 6.75 P 0.00 0.00 0.00 0.27 -0.05 38 0 6 0
29SEP25 7.00 P 0.00 0.00 0.00 0.34 -0.06 38 0 26 0
29SEP25 7.25 P 0.00 0.00 0.00 0.42 -0.08 38 0 1 0
29SEP25 7.50 P 0.00 0.00 0.00 0.52 -0.08 38 0 79 0
29SEP25 7.75 P 0.00 0.00 0.00 0.62 -0.11 38 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.74 -0.12 38 0 42 0
29SEP25 8.25 P 0.00 0.00 0.00 0.87 -0.13 38 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.01 -0.15 38 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.16 -0.16 38 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.32 -0.18 38 0 1 0
29SEP25 9.25 P 0.00 0.00 0.00 1.49 -0.19 38 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 1.67 -0.20 38 0 2 0
29SEP25 9.75 P 0.00 0.00 0.00 1.85 -0.22 38 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.05 -0.23 38 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 2.45 -0.26 38 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.88 -0.28 38 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.33 -0.29 38 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 3.79 -0.30 38 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.26 -0.31 38 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 4.74 -0.32 39 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.22 -0.33 38 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 5.71 -0.34 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.21 -0.34 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.71 -0.34 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 7.21 -0.34 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 7.71 -0.34 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 8.21 -0.34 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 8.71 -0.34 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.04 -0.01 38 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.15 -0.02 38 0 6 0
30DEC25 6.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.25 -0.04 38 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.32 -0.04 38 0 2 0
30DEC25 6.75 P 0.00 0.00 0.00 0.39 -0.05 38 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.47 -0.06 38 0 13 0
30DEC25 7.25 P 0.00 0.00 0.00 0.56 -0.07 38 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.66 -0.09 38 0 1 0
30DEC25 7.75 P 0.00 0.00 0.00 0.78 -0.09 38 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.90 -0.10 38 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 1.03 -0.12 38 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.17 -0.13 38 0 4 0
30DEC25 8.75 P 0.00 0.00 0.00 1.31 -0.15 38 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.47 -0.16 38 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 1.64 -0.17 38 0 2 0
30DEC25 9.50 P 0.00 0.00 0.00 1.81 -0.18 38 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.99 -0.19 38 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 2.17 -0.21 38 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.57 -0.22 38 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.98 -0.24 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.27 -0.03 38 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.34 -0.03 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.41 -0.04 38 0 20 0
30MAR26 6.75 P 0.00 0.00 0.00 0.49 -0.05 38 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.58 -0.06 38 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.68 -0.06 38 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.78 -0.08 38 0 17 0
30MAR26 7.75 P 0.00 0.00 0.00 0.90 -0.08 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.02 -0.10 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.15 -0.11 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.29 -0.12 38 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.44 -0.13 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.60 -0.14 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.76 -0.15 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.92 -0.17 38 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 2.10 -0.17 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.28 -0.19 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.66 -0.21 38 0 0 0
TOTAL PUT 168 4,327 +104
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GJA - HAI CAP. ADJ. CLOSING PRICE HK$ 12.20
28MAR25 4.03 C 0.00 0.00 0.00 8.17 +0.18 0 0 0 0
28MAR25 4.19 C 0.00 0.00 0.00 8.01 +0.17 0 0 0 0
28MAR25 4.35 C 0.00 0.00 0.00 7.85 +0.17 0 0 0 0
28MAR25 4.52 C 0.00 0.00 0.00 7.68 +0.17 0 0 0 0
28MAR25 4.68 C 0.00 0.00 0.00 7.53 +0.18 227 0 0 0
28MAR25 4.84 C 0.00 0.00 0.00 7.37 +0.18 219 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 7.21 +0.18 210 0 0 0
28MAR25 5.16 C 0.00 0.00 0.00 7.05 +0.18 203 0 0 0
28MAR25 5.32 C 0.00 0.00 0.00 6.89 +0.18 195 0 0 0
28MAR25 5.48 C 0.00 0.00 0.00 6.73 +0.18 187 0 15 0
28MAR25 5.65 C 0.00 0.00 0.00 6.56 +0.18 180 0 15 0
28MAR25 5.81 C 0.00 0.00 0.00 6.40 +0.18 173 0 0 0
28MAR25 5.97 C 0.00 0.00 0.00 6.24 +0.18 166 0 18 0
28MAR25 6.13 C 0.00 0.00 0.00 6.08 +0.18 159 0 5 0
28MAR25 6.29 C 0.00 0.00 0.00 5.92 +0.18 153 0 15 0
28MAR25 6.45 C 0.00 0.00 0.00 5.76 +0.18 147 0 38 0
28MAR25 6.61 C 0.00 0.00 0.00 5.60 +0.18 140 0 15 0
28MAR25 6.77 C 0.00 0.00 0.00 5.44 +0.18 134 0 0 0
28MAR25 6.94 C 0.00 0.00 0.00 5.27 +0.18 128 0 0 0
28MAR25 7.10 C 0.00 0.00 0.00 5.11 +0.18 122 0 0 0
28MAR25 7.26 C 0.00 0.00 0.00 4.95 +0.18 117 0 0 0
28MAR25 7.42 C 0.00 0.00 0.00 4.79 +0.18 111 0 1 0
28MAR25 7.58 C 0.00 0.00 0.00 4.63 +0.18 106 0 0 0
28MAR25 7.74 C 0.00 0.00 0.00 4.47 +0.18 100 0 0 0
28MAR25 7.90 C 0.00 0.00 0.00 4.31 +0.18 95 0 0 0
28MAR25 8.06 C 0.00 0.00 0.00 4.15 +0.18 89 0 20 0
28MAR25 8.47 C 0.00 0.00 0.00 3.74 +0.18 76 0 0 0
28MAR25 8.87 C 0.00 0.00 0.00 3.34 +0.18 61 0 0 0
28MAR25 9.27 C 0.00 0.00 0.00 2.94 +0.18 0 0 0 0
28MAR25 9.68 C 0.00 0.00 0.00 2.53 +0.18 0 0 15 0
28MAR25 10.08 C 0.00 0.00 0.00 2.14 +0.19 57 0 15 0
28MAR25 10.48 C 0.00 0.00 0.00 1.75 +0.19 54 0 3 0
28MAR25 10.89 C 0.00 0.00 0.00 1.36 +0.18 50 0 14 0
28MAR25 11.29 C 0.00 0.00 0.00 1.02 +0.19 51 0 7 0
28MAR25 11.69 C 0.48 0.60 0.48 0.70 +0.16 48 9 215 0
28MAR25 12.10 C 0.37 0.37 0.37 0.46 +0.14 49 5 28 +5
28MAR25 12.50 C 0.00 0.00 0.00 0.29 +0.12 51 0 124 0
28MAR25 12.90 C 0.00 0.00 0.00 0.18 +0.10 53 0 22 0
28MAR25 13.31 C 0.00 0.00 0.00 0.10 +0.06 53 0 42 0
28MAR25 13.71 C 0.00 0.00 0.00 0.05 +0.04 53 0 0 0
28MAR25 14.11 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
28MAR25 14.52 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
28MAR25 14.92 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 15.32 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 15.73 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 16.13 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR25 7.26 C 0.00 0.00 0.00 4.97 +0.18 0 0 0 0
29APR25 7.42 C 0.00 0.00 0.00 4.81 +0.17 0 0 0 0
29APR25 7.58 C 0.00 0.00 0.00 4.66 +0.18 58 0 0 0
29APR25 7.74 C 0.00 0.00 0.00 4.50 +0.18 55 0 0 0
29APR25 7.90 C 0.00 0.00 0.00 4.34 +0.18 52 0 0 0
29APR25 8.06 C 0.00 0.00 0.00 4.18 +0.18 48 0 0 0
29APR25 8.47 C 0.00 0.00 0.00 3.78 +0.19 51 0 0 0
29APR25 8.87 C 0.00 0.00 0.00 3.39 +0.19 50 0 0 0
29APR25 9.27 C 0.00 0.00 0.00 3.00 +0.19 47 0 0 0
29APR25 9.68 C 0.00 0.00 0.00 2.62 +0.19 47 0 23 0
29APR25 10.08 C 0.00 0.00 0.00 2.26 +0.19 47 0 30 0
29APR25 10.48 C 0.00 0.00 0.00 1.93 +0.20 47 0 30 0
29APR25 10.89 C 0.00 0.00 0.00 1.61 +0.20 47 0 0 0
29APR25 11.29 C 0.00 0.00 0.00 1.33 +0.20 47 0 1 0
29APR25 11.69 C 0.00 0.00 0.00 1.05 +0.16 45 0 0 0
29APR25 12.10 C 0.00 0.00 0.00 0.84 +0.16 46 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.69 +0.18 48 0 0 0
29APR25 12.90 C 0.00 0.00 0.00 0.54 +0.16 48 0 150 0
29APR25 13.31 C 0.00 0.00 0.00 0.41 +0.14 48 0 0 0
29APR25 13.71 C 0.00 0.00 0.00 0.31 +0.12 48 0 0 0
29APR25 14.11 C 0.00 0.00 0.00 0.23 +0.10 48 0 0 0
29APR25 14.52 C 0.00 0.00 0.00 0.17 +0.08 48 0 50 0
29MAY25 7.58 C 0.00 0.00 0.00 4.69 +0.19 49 0 0 0
29MAY25 7.74 C 0.00 0.00 0.00 4.53 +0.18 46 0 0 0
29MAY25 7.90 C 0.00 0.00 0.00 4.37 +0.18 44 0 0 0
29MAY25 8.06 C 0.00 0.00 0.00 4.22 +0.19 47 0 0 0
29MAY25 8.47 C 0.00 0.00 0.00 3.83 +0.19 47 0 0 0
29MAY25 8.87 C 0.00 0.00 0.00 3.45 +0.19 46 0 0 0
29MAY25 9.27 C 0.00 0.00 0.00 3.09 +0.20 46 0 0 0
29MAY25 9.68 C 0.00 0.00 0.00 2.74 +0.21 47 0 0 0
29MAY25 10.08 C 0.00 0.00 0.00 2.41 +0.21 47 0 0 0
29MAY25 10.48 C 0.00 0.00 0.00 2.10 +0.21 46 0 175 0
29MAY25 10.89 C 0.00 0.00 0.00 1.81 +0.21 46 0 335 0
29MAY25 11.29 C 0.00 0.00 0.00 1.55 +0.21 46 0 190 0
29MAY25 11.69 C 0.00 0.00 0.00 1.28 +0.17 45 0 0 0
29MAY25 12.10 C 0.00 0.00 0.00 1.07 +0.16 45 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.90 +0.16 45 0 0 0
29MAY25 12.90 C 0.00 0.00 0.00 0.77 +0.18 47 0 30 0
29MAY25 13.31 C 0.00 0.00 0.00 0.65 +0.18 48 0 0 0
29MAY25 13.71 C 0.00 0.00 0.00 0.53 +0.16 47 0 0 0
29MAY25 14.11 C 0.00 0.00 0.00 0.43 +0.14 47 0 0 0
29MAY25 14.52 C 0.00 0.00 0.00 0.34 +0.12 47 0 0 0
27JUN25 4.03 C 0.00 0.00 0.00 8.21 +0.18 0 0 0 0
27JUN25 4.19 C 0.00 0.00 0.00 8.06 +0.18 77 0 0 0
27JUN25 4.35 C 0.00 0.00 0.00 7.90 +0.18 70 0 0 0
27JUN25 4.52 C 0.00 0.00 0.00 7.73 +0.18 54 0 0 0
27JUN25 4.68 C 0.00 0.00 0.00 7.57 +0.18 0 0 0 0
27JUN25 4.84 C 0.00 0.00 0.00 7.41 +0.18 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 7.26 +0.18 67 0 0 0
27JUN25 5.16 C 0.00 0.00 0.00 7.10 +0.18 62 0 0 0
27JUN25 5.32 C 0.00 0.00 0.00 6.94 +0.18 55 0 45 0
27JUN25 5.48 C 0.00 0.00 0.00 6.78 +0.18 0 0 0 0
27JUN25 5.65 C 0.00 0.00 0.00 6.61 +0.18 0 0 0 0
27JUN25 5.81 C 0.00 0.00 0.00 6.46 +0.19 58 0 15 0
27JUN25 5.97 C 0.00 0.00 0.00 6.30 +0.18 54 0 60 0
27JUN25 6.13 C 0.00 0.00 0.00 6.14 +0.18 49 0 25 0
27JUN25 6.29 C 0.00 0.00 0.00 5.98 +0.18 41 0 15 0
27JUN25 6.45 C 0.00 0.00 0.00 5.83 +0.19 53 0 0 0
27JUN25 6.61 C 0.00 0.00 0.00 5.67 +0.18 50 0 15 0
27JUN25 6.77 C 0.00 0.00 0.00 5.51 +0.18 46 0 0 0
27JUN25 6.94 C 0.00 0.00 0.00 5.35 +0.19 50 0 0 0
27JUN25 7.10 C 0.00 0.00 0.00 5.19 +0.19 47 0 0 0
27JUN25 7.26 C 0.00 0.00 0.00 5.04 +0.19 49 0 0 0
27JUN25 7.42 C 0.00 0.00 0.00 4.88 +0.19 47 0 0 0
27JUN25 7.58 C 0.00 0.00 0.00 4.73 +0.19 48 0 0 0
27JUN25 7.74 C 0.00 0.00 0.00 4.58 +0.20 48 0 0 0
27JUN25 7.90 C 0.00 0.00 0.00 4.43 +0.20 49 0 0 0
27JUN25 8.06 C 0.00 0.00 0.00 4.28 +0.20 48 0 0 0
27JUN25 8.47 C 0.00 0.00 0.00 3.90 +0.21 48 0 0 0
27JUN25 8.87 C 0.00 0.00 0.00 3.55 +0.22 48 0 0 0
27JUN25 9.27 C 0.00 0.00 0.00 3.21 +0.23 48 0 0 0
27JUN25 9.68 C 0.00 0.00 0.00 2.88 +0.24 48 0 0 0
27JUN25 10.08 C 0.00 0.00 0.00 2.57 +0.25 48 0 0 0
27JUN25 10.48 C 0.00 0.00 0.00 2.29 +0.26 48 0 0 0
27JUN25 10.89 C 0.00 0.00 0.00 2.02 +0.27 48 0 0 0
27JUN25 11.29 C 0.00 0.00 0.00 1.77 +0.26 48 0 0 0
27JUN25 11.69 C 0.00 0.00 0.00 1.51 +0.22 46 0 0 0
27JUN25 12.10 C 0.00 0.00 0.00 1.31 +0.22 47 0 0 0
27JUN25 12.50 C 0.68 0.68 0.68 1.13 +0.21 47 5 5 +5
27JUN25 12.90 C 0.00 0.00 0.00 0.98 +0.21 47 0 15 0
27JUN25 13.31 C 0.00 0.00 0.00 0.84 +0.21 47 0 18 0
27JUN25 13.71 C 0.00 0.00 0.00 0.72 +0.20 47 0 0 0
27JUN25 14.11 C 0.00 0.00 0.00 0.62 +0.19 48 0 0 0
27JUN25 14.52 C 0.00 0.00 0.00 0.55 +0.20 49 0 0 0
27JUN25 14.92 C 0.00 0.00 0.00 0.46 +0.18 48 0 0 0
27JUN25 15.32 C 0.00 0.00 0.00 0.38 +0.15 48 0 0 0
27JUN25 15.73 C 0.00 0.00 0.00 0.32 +0.14 48 0 0 0
27JUN25 16.13 C 0.00 0.00 0.00 0.27 +0.12 48 0 40 0
29SEP25 4.03 C 0.00 0.00 0.00 8.26 +0.18 59 0 0 0
29SEP25 4.19 C 0.00 0.00 0.00 8.10 +0.18 50 0 0 0
29SEP25 4.35 C 0.00 0.00 0.00 7.94 +0.18 0 0 0 0
29SEP25 4.52 C 0.00 0.00 0.00 7.78 +0.18 53 0 0 0
29SEP25 4.68 C 0.00 0.00 0.00 7.62 +0.18 44 0 0 0
29SEP25 4.84 C 0.00 0.00 0.00 7.47 +0.19 53 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 7.31 +0.18 48 0 0 0
29SEP25 5.16 C 0.00 0.00 0.00 7.16 +0.19 52 0 0 0
29SEP25 5.32 C 0.00 0.00 0.00 7.00 +0.18 48 0 0 0
29SEP25 5.48 C 0.00 0.00 0.00 6.85 +0.19 50 0 0 0
29SEP25 5.65 C 0.00 0.00 0.00 6.68 +0.18 47 0 0 0
29SEP25 5.81 C 0.00 0.00 0.00 6.53 +0.19 48 0 0 0
29SEP25 5.97 C 0.00 0.00 0.00 6.38 +0.19 49 0 0 0
29SEP25 6.13 C 0.00 0.00 0.00 6.23 +0.20 49 0 0 0
29SEP25 6.29 C 0.00 0.00 0.00 6.07 +0.19 47 0 30 0
29SEP25 6.45 C 0.00 0.00 0.00 5.92 +0.20 47 0 0 0
29SEP25 6.61 C 0.00 0.00 0.00 5.78 +0.21 49 0 0 0
29SEP25 6.77 C 0.00 0.00 0.00 5.63 +0.21 48 0 0 0
29SEP25 6.94 C 0.00 0.00 0.00 5.47 +0.21 48 0 0 0
29SEP25 7.10 C 0.00 0.00 0.00 5.33 +0.22 48 0 0 0
29SEP25 7.26 C 0.00 0.00 0.00 5.18 +0.21 47 0 0 0
29SEP25 7.42 C 0.00 0.00 0.00 5.04 +0.22 48 0 0 0
29SEP25 7.58 C 0.00 0.00 0.00 4.90 +0.23 48 0 0 0
29SEP25 7.74 C 0.00 0.00 0.00 4.76 +0.23 48 0 0 0
29SEP25 7.90 C 0.00 0.00 0.00 4.63 +0.24 48 0 0 0
29SEP25 8.06 C 0.00 0.00 0.00 4.49 +0.24 48 0 0 0
29SEP25 8.47 C 0.00 0.00 0.00 4.16 +0.26 48 0 0 0
29SEP25 8.87 C 0.00 0.00 0.00 3.84 +0.27 48 0 0 0
29SEP25 9.27 C 0.00 0.00 0.00 3.54 +0.28 48 0 0 0
29SEP25 9.68 C 0.00 0.00 0.00 3.25 +0.29 48 0 0 0
29SEP25 10.08 C 0.00 0.00 0.00 2.99 +0.31 48 0 0 0
29SEP25 10.48 C 0.00 0.00 0.00 2.73 +0.31 48 0 0 0
29SEP25 10.89 C 0.00 0.00 0.00 2.49 +0.32 48 0 0 0
29SEP25 11.29 C 0.00 0.00 0.00 2.27 +0.32 48 0 0 0
29SEP25 11.69 C 0.00 0.00 0.00 2.07 +0.33 48 0 0 0
29SEP25 12.10 C 0.00 0.00 0.00 1.88 +0.33 48 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.70 +0.32 48 0 0 0
29SEP25 12.90 C 0.00 0.00 0.00 1.54 +0.32 48 0 0 0
29SEP25 13.31 C 0.00 0.00 0.00 1.39 +0.31 48 0 15 0
29SEP25 13.71 C 0.00 0.00 0.00 1.26 +0.31 48 0 0 0
29SEP25 14.11 C 0.00 0.00 0.00 1.13 +0.29 48 0 0 0
29SEP25 14.52 C 0.00 0.00 0.00 1.02 +0.28 48 0 0 0
29SEP25 14.92 C 0.00 0.00 0.00 0.92 +0.27 48 0 0 0
29SEP25 15.32 C 0.00 0.00 0.00 0.83 +0.26 48 0 0 0
29SEP25 15.73 C 0.00 0.00 0.00 0.74 +0.24 48 0 0 0
29SEP25 16.13 C 0.00 0.00 0.00 0.66 +0.23 48 0 330 0
30DEC25 7.26 C 0.00 0.00 0.00 5.35 +0.25 48 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 5.22 +0.26 48 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 5.09 +0.26 48 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 4.96 +0.27 48 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 4.84 +0.28 48 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 4.71 +0.28 48 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 4.40 +0.29 48 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 4.11 +0.31 48 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 3.84 +0.32 48 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 3.57 +0.33 48 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 3.33 +0.35 48 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 3.09 +0.35 48 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 2.87 +0.37 48 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 2.66 +0.37 48 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 2.47 +0.37 48 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 2.28 +0.37 48 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.11 +0.37 48 0 0 0
30DEC25 12.90 C 0.00 0.00 0.00 1.96 +0.38 48 0 0 0
30DEC25 13.31 C 0.00 0.00 0.00 1.81 +0.37 48 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 1.67 +0.36 48 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 1.54 +0.35 48 0 0 0
30DEC25 14.52 C 0.00 0.00 0.00 1.42 +0.35 48 0 0 0
30DEC25 14.92 C 0.00 0.00 0.00 1.31 +0.34 48 0 0 0
30DEC25 15.32 C 0.00 0.00 0.00 1.21 +0.33 48 0 0 0
30MAR26 7.58 C 0.00 0.00 0.00 5.27 +0.29 48 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 5.15 +0.30 48 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 5.03 +0.30 48 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 4.92 +0.31 48 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 4.63 +0.33 48 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 4.36 +0.34 48 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 4.10 +0.35 48 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 3.85 +0.37 48 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 3.62 +0.38 48 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 3.40 +0.39 48 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 3.19 +0.40 48 0 0 0
30MAR26 11.29 C 0.00 0.00 0.00 2.99 +0.41 48 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 2.80 +0.41 48 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 2.62 +0.41 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.46 +0.41 48 0 0 0
30MAR26 12.90 C 0.00 0.00 0.00 2.30 +0.41 48 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 2.16 +0.42 48 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.02 +0.41 48 0 0 0
30MAR26 14.11 C 0.00 0.00 0.00 1.89 +0.40 48 0 0 0
TOTAL CALL 19 2,319 +10
28MAR25 4.03 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28MAR25 4.19 P 0.00 0.00 0.00 0.01 0.00 275 0 10 0
28MAR25 4.35 P 0.00 0.00 0.00 0.01 0.00 266 0 10 0
28MAR25 4.52 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28MAR25 4.68 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28MAR25 4.84 P 0.00 0.00 0.00 0.01 0.00 240 0 2 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28MAR25 5.16 P 0.00 0.00 0.00 0.01 0.00 224 0 2 0
28MAR25 5.32 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAR25 5.48 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAR25 5.65 P 0.00 0.00 0.00 0.01 0.00 202 0 30 0
28MAR25 5.81 P 0.00 0.00 0.00 0.01 0.00 195 0 28 0
28MAR25 5.97 P 0.00 0.00 0.00 0.01 0.00 189 0 28 0
28MAR25 6.13 P 0.00 0.00 0.00 0.01 0.00 182 0 2 0
28MAR25 6.29 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 6.45 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
28MAR25 6.61 P 0.00 0.00 0.00 0.01 0.00 164 0 16 0
28MAR25 6.77 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAR25 6.94 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 7.10 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 7.26 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
28MAR25 7.42 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 7.58 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 7.74 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 7.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 8.06 P 0.00 0.00 0.00 0.01 0.00 115 0 55 0
28MAR25 8.47 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
28MAR25 8.87 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
28MAR25 9.27 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
28MAR25 9.68 P 0.00 0.00 0.00 0.01 0.00 69 0 518 0
28MAR25 10.08 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 10.48 P 0.00 0.00 0.00 0.01 0.00 48 0 27 0
28MAR25 10.89 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
28MAR25 11.29 P 0.00 0.00 0.00 0.09 0.00 50 0 5 0
28MAR25 11.69 P 0.00 0.00 0.00 0.20 0.00 51 0 15 0
28MAR25 12.10 P 0.00 0.00 0.00 0.38 -0.01 53 0 15 0
28MAR25 12.50 P 0.00 0.00 0.00 0.60 -0.04 54 0 0 0
28MAR25 12.90 P 0.00 0.00 0.00 0.89 -0.06 56 0 0 0
28MAR25 13.31 P 0.00 0.00 0.00 1.19 -0.12 52 0 0 0
28MAR25 13.71 P 0.00 0.00 0.00 1.55 -0.15 53 0 0 0
28MAR25 14.11 P 0.00 0.00 0.00 1.92 -0.17 50 0 0 0
28MAR25 14.52 P 0.00 0.00 0.00 2.32 -0.18 0 0 0 0
28MAR25 14.92 P 0.00 0.00 0.00 2.72 -0.18 0 0 0 0
28MAR25 15.32 P 0.00 0.00 0.00 3.12 -0.18 0 0 0 0
28MAR25 15.73 P 0.00 0.00 0.00 3.53 -0.18 0 0 0 0
28MAR25 16.13 P 0.00 0.00 0.00 3.93 -0.18 0 0 0 0
29APR25 7.26 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 7.42 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 7.58 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 7.74 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29APR25 7.90 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29APR25 8.06 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 8.47 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 8.87 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR25 9.27 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29APR25 9.68 P 0.00 0.00 0.00 0.06 +0.02 48 0 1 0
29APR25 10.08 P 0.00 0.00 0.00 0.09 +0.01 46 0 17 0
29APR25 10.48 P 0.00 0.00 0.00 0.16 +0.02 47 0 2 0
29APR25 10.89 P 0.00 0.00 0.00 0.25 +0.02 47 0 34 0
29APR25 11.29 P 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
29APR25 11.69 P 0.00 0.00 0.00 0.52 +0.01 47 0 15 0
29APR25 12.10 P 0.00 0.00 0.00 0.73 +0.02 48 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.96 +0.02 49 0 0 0
29APR25 12.90 P 0.00 0.00 0.00 1.21 0.00 49 0 0 0
29APR25 13.31 P 0.00 0.00 0.00 1.46 -0.05 47 0 0 0
29APR25 13.71 P 0.00 0.00 0.00 1.76 -0.07 47 0 0 0
29APR25 14.11 P 0.00 0.00 0.00 2.09 -0.09 48 0 0 0
29APR25 14.52 P 0.00 0.00 0.00 2.44 -0.11 48 0 0 0
29MAY25 7.58 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 7.74 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 7.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 8.06 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29MAY25 8.47 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29MAY25 8.87 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29MAY25 9.27 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
29MAY25 9.68 P 0.00 0.00 0.00 0.14 +0.03 46 0 0 0
29MAY25 10.08 P 0.00 0.00 0.00 0.21 +0.03 46 0 15 0
29MAY25 10.48 P 0.00 0.00 0.00 0.29 +0.02 46 0 175 0
29MAY25 10.89 P 0.00 0.00 0.00 0.41 +0.03 46 0 335 0
29MAY25 11.29 P 0.00 0.00 0.00 0.54 +0.02 46 0 175 0
29MAY25 11.69 P 0.00 0.00 0.00 0.72 +0.03 47 0 15 0
29MAY25 12.10 P 0.00 0.00 0.00 0.95 +0.05 48 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 1.17 +0.04 48 0 0 0
29MAY25 12.90 P 0.00 0.00 0.00 1.42 +0.04 48 0 0 0
29MAY25 13.31 P 0.00 0.00 0.00 1.65 -0.02 47 0 0 0
29MAY25 13.71 P 0.00 0.00 0.00 1.93 -0.04 46 0 0 0
29MAY25 14.11 P 0.00 0.00 0.00 2.24 -0.05 47 0 0 0
29MAY25 14.52 P 0.00 0.00 0.00 2.57 -0.07 47 0 0 0
27JUN25 4.03 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27JUN25 4.19 P 0.00 0.00 0.00 0.01 0.00 87 0 9 0
27JUN25 4.35 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 4.52 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27JUN25 4.68 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27JUN25 4.84 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27JUN25 5.16 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
27JUN25 5.32 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
27JUN25 5.48 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
27JUN25 5.65 P 0.00 0.00 0.00 0.01 0.00 64 0 205 0
27JUN25 5.81 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
27JUN25 5.97 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
27JUN25 6.13 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 6.29 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 6.45 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
27JUN25 6.61 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 6.77 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 6.94 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 7.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 7.26 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 7.42 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 7.58 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
27JUN25 7.74 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
27JUN25 7.90 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
27JUN25 8.06 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
27JUN25 8.47 P 0.00 0.00 0.00 0.08 +0.03 48 0 56 0
27JUN25 8.87 P 0.00 0.00 0.00 0.12 +0.04 48 0 1 0
27JUN25 9.27 P 0.00 0.00 0.00 0.18 +0.05 48 0 0 0
27JUN25 9.68 P 0.00 0.00 0.00 0.25 +0.06 48 0 2 0
27JUN25 10.08 P 0.00 0.00 0.00 0.33 +0.06 47 0 0 0
27JUN25 10.48 P 0.00 0.00 0.00 0.44 +0.07 47 0 50 0
27JUN25 10.89 P 0.00 0.00 0.00 0.60 +0.09 48 0 0 0
27JUN25 11.29 P 0.00 0.00 0.00 0.77 +0.11 49 0 0 0
27JUN25 11.69 P 0.00 0.00 0.00 0.95 +0.11 49 0 0 0
27JUN25 12.10 P 0.00 0.00 0.00 1.16 +0.12 49 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.39 +0.12 50 0 0 0
27JUN25 12.90 P 0.00 0.00 0.00 1.63 +0.11 50 0 0 0
27JUN25 13.31 P 0.00 0.00 0.00 1.85 +0.05 48 0 0 0
27JUN25 13.71 P 0.00 0.00 0.00 2.12 +0.03 48 0 0 0
27JUN25 14.11 P 0.00 0.00 0.00 2.41 +0.01 48 0 0 0
27JUN25 14.52 P 0.00 0.00 0.00 2.73 0.00 48 0 0 0
27JUN25 14.92 P 0.00 0.00 0.00 3.04 -0.03 48 0 0 0
27JUN25 15.32 P 0.00 0.00 0.00 3.38 -0.04 48 0 0 0
27JUN25 15.73 P 0.00 0.00 0.00 3.73 -0.06 48 0 0 0
27JUN25 16.13 P 0.00 0.00 0.00 4.08 -0.08 48 0 0 0
29SEP25 4.03 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 4.19 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 4.35 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP25 4.52 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 4.68 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 4.84 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 5.16 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 5.32 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 5.48 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 5.65 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 5.81 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 5.97 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 6.13 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 6.29 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29SEP25 6.45 P 0.00 0.00 0.00 0.03 +0.02 46 0 3 0
29SEP25 6.61 P 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
29SEP25 6.77 P 0.00 0.00 0.00 0.05 +0.03 47 0 0 0
29SEP25 6.94 P 0.00 0.00 0.00 0.07 +0.04 49 0 0 0
29SEP25 7.10 P 0.00 0.00 0.00 0.08 +0.04 48 0 0 0
29SEP25 7.26 P 0.00 0.00 0.00 0.09 +0.04 48 0 30 0
29SEP25 7.42 P 0.00 0.00 0.00 0.10 +0.04 47 0 0 0
29SEP25 7.58 P 0.00 0.00 0.00 0.12 +0.05 48 0 0 0
29SEP25 7.74 P 0.00 0.00 0.00 0.14 +0.05 48 0 0 0
29SEP25 7.90 P 0.00 0.00 0.00 0.16 +0.06 48 0 5 0
29SEP25 8.06 P 0.00 0.00 0.00 0.18 +0.06 48 0 0 0
29SEP25 8.47 P 0.00 0.00 0.00 0.25 +0.08 48 0 0 0
29SEP25 8.87 P 0.00 0.00 0.00 0.33 +0.10 48 0 0 0
29SEP25 9.27 P 0.00 0.00 0.00 0.42 +0.10 48 0 0 0
29SEP25 9.68 P 0.00 0.00 0.00 0.53 +0.11 48 0 0 0
29SEP25 10.08 P 0.00 0.00 0.00 0.66 +0.13 48 0 0 0
29SEP25 10.48 P 0.00 0.00 0.00 0.80 +0.13 48 0 10 0
29SEP25 10.89 P 0.00 0.00 0.00 0.97 +0.15 48 0 0 0
29SEP25 11.29 P 0.00 0.00 0.00 1.14 +0.15 48 0 0 0
29SEP25 11.69 P 0.00 0.00 0.00 1.33 +0.14 48 0 0 0
29SEP25 12.10 P 0.00 0.00 0.00 1.54 +0.14 48 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.77 +0.15 48 0 0 0
29SEP25 12.90 P 0.00 0.00 0.00 2.00 +0.14 48 0 0 0
29SEP25 13.31 P 0.00 0.00 0.00 2.26 +0.13 48 0 0 0
29SEP25 13.71 P 0.00 0.00 0.00 2.52 +0.12 48 0 0 0
29SEP25 14.11 P 0.00 0.00 0.00 2.79 +0.10 48 0 0 0
29SEP25 14.52 P 0.00 0.00 0.00 3.09 +0.09 48 0 0 0
29SEP25 14.92 P 0.00 0.00 0.00 3.39 +0.08 48 0 0 0
29SEP25 15.32 P 0.00 0.00 0.00 3.70 +0.07 48 0 0 0
29SEP25 15.73 P 0.00 0.00 0.00 4.02 +0.04 48 0 0 0
29SEP25 16.13 P 0.00 0.00 0.00 4.35 +0.03 48 0 0 0
30DEC25 7.26 P 0.00 0.00 0.00 0.19 +0.07 48 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.21 +0.08 48 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.24 +0.09 48 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.27 +0.10 48 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.29 +0.09 48 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.33 +0.11 48 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.42 +0.12 48 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.52 +0.14 48 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.63 +0.14 48 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.77 +0.17 48 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.91 +0.17 48 0 0 0
30DEC25 10.48 P 0.00 0.00 0.00 1.07 +0.18 48 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 1.25 +0.19 48 0 0 0
30DEC25 11.29 P 0.00 0.00 0.00 1.43 +0.19 48 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 1.63 +0.19 48 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 1.84 +0.19 48 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.07 +0.19 48 0 0 0
30DEC25 12.90 P 0.00 0.00 0.00 2.31 +0.20 48 0 0 0
30DEC25 13.31 P 0.00 0.00 0.00 2.56 +0.18 48 0 0 0
30DEC25 13.71 P 0.00 0.00 0.00 2.82 +0.18 48 0 0 0
30DEC25 14.11 P 0.00 0.00 0.00 3.09 +0.17 48 0 0 0
30DEC25 14.52 P 0.00 0.00 0.00 3.37 +0.15 48 0 0 0
30DEC25 14.92 P 0.00 0.00 0.00 3.66 +0.15 48 0 0 0
30DEC25 15.32 P 0.00 0.00 0.00 3.96 +0.13 48 0 0 0
30MAR26 7.58 P 0.00 0.00 0.00 0.35 +0.11 48 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.39 +0.13 48 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.42 +0.13 48 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.46 +0.13 48 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.57 +0.16 48 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.68 +0.16 48 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.81 +0.18 48 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.96 +0.19 48 0 0 0
30MAR26 10.08 P 0.00 0.00 0.00 1.11 +0.20 48 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 1.29 +0.22 48 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 1.47 +0.22 48 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 1.66 +0.22 48 0 0 0
30MAR26 11.69 P 0.00 0.00 0.00 1.87 +0.23 48 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 2.08 +0.23 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.32 +0.24 48 0 0 0
30MAR26 12.90 P 0.00 0.00 0.00 2.55 +0.23 48 0 0 0
30MAR26 13.31 P 0.00 0.00 0.00 2.80 +0.22 48 0 0 0
30MAR26 13.71 P 0.00 0.00 0.00 3.06 +0.22 48 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 3.33 +0.22 48 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 GLI - GANFENG LITHIUM CLOSING PRICE HK$ 23.75
28MAR25 10.50 C 0.00 0.00 0.00 13.26 +0.35 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 12.76 +0.35 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 12.26 +0.35 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 11.76 +0.35 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 11.26 +0.34 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 10.76 +0.34 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 10.26 +0.34 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 9.77 +0.35 121 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 9.27 +0.35 112 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 8.77 +0.35 103 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 8.27 +0.35 95 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 7.77 +0.35 86 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 7.27 +0.35 78 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 6.77 +0.35 70 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 6.27 +0.35 61 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 5.78 +0.36 74 0 19 0
28MAR25 18.50 C 0.00 0.00 0.00 5.29 +0.37 74 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 4.81 +0.38 75 0 5 0
28MAR25 19.50 C 0.00 0.00 0.00 4.33 +0.40 74 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 3.87 +0.43 74 0 107 0
28MAR25 21.00 C 0.00 0.00 0.00 3.00 +0.49 74 0 180 0
28MAR25 22.00 C 0.00 0.00 0.00 2.22 +0.50 73 0 198 0
28MAR25 23.00 C 1.26 1.30 1.19 1.58 +0.55 74 15 353 0
28MAR25 24.00 C 0.78 1.00 0.65 1.06 +0.51 74 214 591 +175
28MAR25 25.00 C 0.45 0.45 0.45 0.68 +0.42 74 2 399 +2
28MAR25 26.00 C 0.26 0.43 0.19 0.40 +0.29 72 182 354 +58
28MAR25 27.00 C 0.12 0.67 0.12 0.24 +0.20 74 150 495 -30
28MAR25 28.00 C 0.00 0.00 0.00 0.14 +0.12 74 0 912 0
28MAR25 29.00 C 0.00 0.00 0.00 0.07 +0.06 73 0 209 0
28MAR25 30.00 C 0.00 0.00 0.00 0.04 +0.03 75 0 126 0
28MAR25 31.00 C 0.00 0.00 0.00 0.02 +0.01 75 0 30 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 18 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 106 0 5 0
29APR25 14.50 C 0.00 0.00 0.00 9.36 +0.39 74 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 8.88 +0.40 74 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 8.41 +0.42 74 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 7.94 +0.44 74 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 7.48 +0.46 73 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 7.04 +0.50 74 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 6.60 +0.52 74 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 6.18 +0.56 74 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 5.76 +0.59 74 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 5.37 +0.63 74 0 45 0
29APR25 19.50 C 0.00 0.00 0.00 4.99 +0.66 74 0 2 0
29APR25 20.00 C 0.00 0.00 0.00 4.62 +0.69 74 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 3.94 +0.74 74 0 18 0
29APR25 22.00 C 0.00 0.00 0.00 3.33 +0.80 74 0 176 0
29APR25 23.00 C 0.00 0.00 0.00 2.79 +0.78 74 0 128 0
29APR25 24.00 C 0.00 0.00 0.00 2.32 +0.76 74 0 213 0
29APR25 25.00 C 1.20 1.22 1.12 1.91 +0.71 74 25 355 +25
29APR25 26.00 C 0.81 1.18 0.81 1.57 +0.68 74 43 1,153 +28
29APR25 27.00 C 0.80 0.80 0.80 1.27 +0.62 74 20 1,273 +20
29APR25 28.00 C 0.69 0.69 0.69 1.03 +0.56 74 10 179 0
29APR25 29.00 C 0.00 0.00 0.00 0.83 +0.50 74 0 138 0
29APR25 30.00 C 0.26 0.26 0.26 0.66 +0.43 74 2 355 +2
29APR25 31.00 C 0.25 0.25 0.25 0.53 +0.37 74 5 5 +5
29APR25 32.00 C 0.00 0.00 0.00 0.42 +0.31 74 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.33 +0.25 74 0 15 0
29MAY25 14.50 C 0.00 0.00 0.00 9.53 +0.48 73 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 9.09 +0.51 74 0 126 0
29MAY25 15.50 C 0.00 0.00 0.00 8.65 +0.55 74 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 8.22 +0.58 74 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 7.80 +0.62 74 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 7.39 +0.65 74 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 7.00 +0.70 74 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 6.62 +0.74 74 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 6.25 +0.78 74 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 5.89 +0.82 74 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 5.55 +0.85 74 0 520 0
29MAY25 20.00 C 0.00 0.00 0.00 5.22 +0.88 74 0 940 0
29MAY25 21.00 C 0.00 0.00 0.00 4.61 +0.94 74 0 580 0
29MAY25 22.00 C 0.00 0.00 0.00 4.05 +1.03 74 0 440 0
29MAY25 23.00 C 0.00 0.00 0.00 3.54 +1.06 74 0 785 0
29MAY25 24.00 C 0.00 0.00 0.00 3.09 +0.98 74 0 509 0
29MAY25 25.00 C 1.89 1.93 1.88 2.68 +0.94 74 418 448 +393
29MAY25 26.00 C 0.00 0.00 0.00 2.33 +0.91 74 0 22 0
29MAY25 27.00 C 1.32 1.32 1.32 2.01 +0.87 74 15 80 +15
29MAY25 28.00 C 0.00 0.00 0.00 1.73 +0.83 74 0 38 0
29MAY25 29.00 C 0.00 0.00 0.00 1.49 +0.77 74 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 1.28 +0.72 74 0 62 0
29MAY25 31.00 C 0.54 0.54 0.54 1.10 +0.66 74 3 5 -3
29MAY25 32.00 C 0.00 0.00 0.00 0.94 +0.61 74 0 6 0
29MAY25 33.00 C 0.00 0.00 0.00 0.80 +0.54 74 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 13.40 +0.38 75 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 12.92 +0.39 74 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 12.44 +0.41 73 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 11.97 +0.43 74 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 11.51 +0.45 74 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 11.05 +0.48 74 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 10.60 +0.51 74 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 10.15 +0.54 73 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 9.72 +0.58 74 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 9.30 +0.62 74 0 10 0
27JUN25 15.50 C 0.00 0.00 0.00 8.89 +0.67 74 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 8.48 +0.70 74 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 8.09 +0.75 74 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 7.71 +0.80 74 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 7.34 +0.84 74 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 6.99 +0.89 74 0 20 0
27JUN25 18.50 C 0.00 0.00 0.00 6.64 +0.93 74 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 6.31 +0.97 74 0 18 0
27JUN25 19.50 C 0.00 0.00 0.00 5.99 +1.01 74 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 5.68 +1.04 74 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 5.11 +1.11 74 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 4.57 +1.24 74 0 710 0
27JUN25 23.00 C 0.00 0.00 0.00 4.10 +1.26 74 0 767 0
27JUN25 24.00 C 0.00 0.00 0.00 3.65 +1.24 74 0 15 0
27JUN25 25.00 C 0.00 0.00 0.00 3.26 +1.24 74 0 77 0
27JUN25 26.00 C 0.00 0.00 0.00 2.89 +1.11 74 0 72 0
27JUN25 27.00 C 0.00 0.00 0.00 2.58 +1.08 74 0 91 0
27JUN25 28.00 C 0.00 0.00 0.00 2.28 +1.04 74 0 60 0
27JUN25 29.00 C 0.00 0.00 0.00 2.03 +1.00 74 0 5 0
27JUN25 30.00 C 0.00 0.00 0.00 1.79 +0.94 74 0 100 0
27JUN25 31.00 C 0.00 0.00 0.00 1.59 +0.92 74 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 1.40 +0.84 74 0 6 0
27JUN25 33.00 C 0.00 0.00 0.00 1.24 +0.79 74 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 1.10 +0.73 74 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.96 +0.66 74 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.86 +0.62 74 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.75 +0.55 74 0 4 0
29SEP25 11.00 C 0.00 0.00 0.00 13.10 +0.54 74 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 12.67 +0.59 74 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 12.25 +0.64 74 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 11.83 +0.68 74 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 11.43 +0.73 74 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 11.04 +0.79 74 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 10.66 +0.85 74 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 10.29 +0.91 74 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 9.92 +0.95 74 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 9.57 +1.01 74 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 9.24 +1.07 74 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 8.91 +1.12 74 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 8.57 +1.15 74 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 8.28 +1.21 74 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 7.98 +1.26 74 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 7.68 +1.30 74 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 7.39 +1.32 74 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 7.13 +1.37 74 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 6.88 +1.42 74 0 5 0
29SEP25 21.00 C 0.00 0.00 0.00 6.36 +1.45 74 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 5.91 +1.51 74 0 5 0
29SEP25 23.00 C 0.00 0.00 0.00 5.48 +1.55 74 0 20 0
29SEP25 24.00 C 0.00 0.00 0.00 5.07 +1.55 74 0 5 0
29SEP25 25.00 C 3.60 3.60 3.60 4.71 +1.59 74 2 4 -1
29SEP25 26.00 C 0.00 0.00 0.00 4.35 +1.56 74 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 4.04 +1.61 74 0 0 0
29SEP25 28.00 C 2.10 2.10 2.10 3.75 +1.58 74 50 115 +50
29SEP25 29.00 C 0.00 0.00 0.00 3.46 +1.51 74 0 15 0
29SEP25 30.00 C 0.00 0.00 0.00 3.21 +1.48 74 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 2.99 +1.45 74 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 2.76 +1.41 74 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 2.55 +1.34 74 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 2.38 +1.32 74 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 2.21 +1.27 74 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 2.04 +1.21 74 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 1.89 +1.16 74 0 4 0
30DEC25 14.50 C 0.00 0.00 0.00 10.95 +1.15 74 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 10.63 +1.21 74 0 102 0
30DEC25 15.50 C 0.00 0.00 0.00 10.31 +1.26 74 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.00 +1.31 74 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.71 +1.36 74 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.43 +1.42 74 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.15 +1.47 74 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 8.86 +1.48 74 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.61 +1.54 74 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.36 +1.59 74 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.12 +1.63 74 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.87 +1.65 74 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.41 +1.72 74 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.99 +1.76 74 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.58 +1.81 74 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.20 +1.82 74 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.86 +1.86 74 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 5.52 +1.87 74 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 5.19 +1.85 74 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 4.92 +1.89 74 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 4.65 +1.86 74 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.37 +1.83 74 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 4.12 +1.82 74 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 3.91 +1.79 74 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 3.70 +1.77 74 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 3.49 +1.74 74 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.41 +1.56 74 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.13 +1.59 74 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.87 +1.63 74 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.63 +1.69 74 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.40 +1.75 74 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.16 +1.78 74 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.93 +1.81 74 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.69 +1.83 74 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.28 +1.92 74 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.88 +1.96 74 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.49 +2.02 74 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.13 +2.04 74 0 0 0
30MAR26 25.00 C 4.73 4.73 4.73 6.81 +2.08 74 30 40 +30
30MAR26 26.00 C 0.00 0.00 0.00 6.48 +2.11 74 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.16 +2.09 74 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.88 +2.11 74 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.62 +2.14 74 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.37 +2.12 74 0 9 0
30MAR26 31.00 C 0.00 0.00 0.00 5.11 +2.09 74 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.86 +2.07 74 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.67 +2.07 74 0 0 0
TOTAL CALL 1,186 14,919 +769
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 187 0 1 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 158 0 5 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 149 0 8 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 132 0 5 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 124 0 120 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 18 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 213 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 135 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 170 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 325 0
28MAR25 18.50 P 0.00 0.00 0.00 0.02 +0.01 74 0 146 0
28MAR25 19.00 P 0.04 0.05 0.04 0.03 +0.02 72 212 1,286 0
28MAR25 19.50 P 0.05 0.05 0.05 0.06 +0.05 74 56 174 +30
28MAR25 20.00 P 0.06 0.10 0.06 0.10 +0.08 75 32 397 +30
28MAR25 21.00 P 0.16 0.49 0.16 0.22 +0.13 74 6 459 +4
28MAR25 22.00 P 0.27 0.34 0.26 0.45 +0.20 74 609 1,244 +274
28MAR25 23.00 P 0.52 0.62 0.52 0.80 +0.23 74 233 351 +64
28MAR25 24.00 P 0.87 1.11 0.87 1.29 +0.18 74 104 100 +36
28MAR25 25.00 P 0.00 0.00 0.00 1.91 +0.07 74 0 36 0
28MAR25 26.00 P 0.00 0.00 0.00 2.64 -0.04 74 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 3.47 -0.15 74 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 4.36 -0.24 73 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 5.30 -0.30 73 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 6.27 -0.33 74 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 7.26 -0.34 77 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 8.25 -0.35 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 9.25 -0.35 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 10.25 -0.35 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 11.25 -0.35 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 12.25 -0.35 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 13.25 -0.35 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.04 +0.03 73 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.06 +0.05 74 0 37 0
29APR25 15.50 P 0.00 0.00 0.00 0.09 +0.07 75 0 144 0
29APR25 16.00 P 0.00 0.00 0.00 0.12 +0.09 74 0 96 0
29APR25 16.50 P 0.00 0.00 0.00 0.16 +0.12 74 0 262 0
29APR25 17.00 P 0.00 0.00 0.00 0.21 +0.15 74 0 260 0
29APR25 17.50 P 0.00 0.00 0.00 0.27 +0.18 74 0 21 0
29APR25 18.00 P 0.00 0.00 0.00 0.35 +0.21 74 0 1,108 0
29APR25 18.50 P 0.15 0.15 0.06 0.43 +0.24 74 115 397 +110
29APR25 19.00 P 0.00 0.00 0.00 0.53 +0.27 74 0 617 0
29APR25 19.50 P 0.00 0.00 0.00 0.65 +0.30 74 0 340 0
29APR25 20.00 P 0.31 1.00 0.17 0.79 +0.36 74 73 382 +10
29APR25 21.00 P 0.62 0.62 0.53 1.10 +0.41 74 8 55 -4
29APR25 22.00 P 0.66 0.90 0.60 1.49 +0.46 74 40 52 +40
29APR25 23.00 P 1.16 1.39 1.05 1.95 +0.46 74 43 79 +43
29APR25 24.00 P 1.55 1.57 1.54 2.47 +0.48 74 3 23 +3
29APR25 25.00 P 0.00 0.00 0.00 3.05 +0.43 74 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.71 +0.35 74 0 4 0
29APR25 27.00 P 0.00 0.00 0.00 4.42 +0.29 74 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.17 +0.21 74 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 5.97 +0.14 74 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 6.81 +0.07 74 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 7.67 -0.01 74 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 8.56 -0.08 74 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 9.48 -0.13 74 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 0.17 +0.13 74 0 8 0
29MAY25 15.00 P 0.00 0.00 0.00 0.22 +0.17 74 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.28 +0.20 74 0 10 0
29MAY25 16.00 P 0.00 0.00 0.00 0.34 +0.23 74 0 8 0
29MAY25 16.50 P 0.00 0.00 0.00 0.42 +0.27 74 0 18 0
29MAY25 17.00 P 0.00 0.00 0.00 0.51 +0.31 74 0 20 0
29MAY25 17.50 P 0.00 0.00 0.00 0.61 +0.35 74 0 4 0
29MAY25 18.00 P 0.14 0.14 0.14 0.73 +0.38 74 50 89 -20
29MAY25 18.50 P 0.12 0.12 0.12 0.86 +0.44 74 15 44 +15
29MAY25 19.00 P 0.00 0.00 0.00 1.00 +0.48 74 0 355 0
29MAY25 19.50 P 0.34 0.43 0.34 1.14 +0.50 74 200 675 +155
29MAY25 20.00 P 0.60 0.60 0.60 1.32 +0.55 74 163 943 0
29MAY25 21.00 P 0.88 0.88 0.75 1.70 +0.60 74 33 560 -18
29MAY25 22.00 P 0.00 0.00 0.00 2.13 +0.62 74 0 460 0
29MAY25 23.00 P 1.91 1.92 1.91 2.63 +0.63 74 87 827 +87
29MAY25 24.00 P 2.04 2.06 2.04 3.16 +0.63 74 179 492 +2
29MAY25 25.00 P 0.00 0.00 0.00 3.76 +0.61 74 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 4.40 +0.60 74 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 5.07 +0.55 74 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.80 +0.50 74 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.55 +0.43 74 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.35 +0.37 74 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.15 +0.28 74 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.00 +0.22 74 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 9.86 +0.15 74 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.04 +0.03 74 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.06 +0.05 75 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.08 +0.07 75 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.10 +0.09 73 0 6 0
27JUN25 12.50 P 0.00 0.00 0.00 0.13 +0.11 73 0 30 0
27JUN25 13.00 P 0.00 0.00 0.00 0.18 +0.15 74 0 24 0
27JUN25 13.50 P 0.00 0.00 0.00 0.22 +0.17 74 0 20 0
27JUN25 14.00 P 0.00 0.00 0.00 0.28 +0.21 74 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.34 +0.24 74 0 98 0
27JUN25 15.00 P 0.00 0.00 0.00 0.42 +0.29 74 0 404 0
27JUN25 15.50 P 0.00 0.00 0.00 0.51 +0.34 74 0 51 0
27JUN25 16.00 P 0.00 0.00 0.00 0.60 +0.37 74 0 16 0
27JUN25 16.50 P 0.00 0.00 0.00 0.71 +0.43 74 0 16 0
27JUN25 17.00 P 0.00 0.00 0.00 0.83 +0.47 74 0 6 0
27JUN25 17.50 P 0.00 0.00 0.00 0.96 +0.52 74 0 22 0
27JUN25 18.00 P 0.41 0.41 0.41 1.11 +0.55 74 2 224 0
27JUN25 18.50 P 0.00 0.00 0.00 1.25 +0.58 74 0 53 0
27JUN25 19.00 P 0.46 0.73 0.46 1.43 +0.64 74 45 312 +30
27JUN25 19.50 P 0.57 0.88 0.57 1.61 +0.67 74 45 260 +30
27JUN25 20.00 P 0.73 1.20 0.68 1.79 +0.70 74 44 76 +29
27JUN25 21.00 P 1.10 1.47 1.10 2.23 +0.73 74 25 46 +15
27JUN25 22.00 P 1.60 1.60 1.49 2.69 +0.75 74 184 727 +7
27JUN25 23.00 P 2.03 2.04 2.03 3.21 +0.76 74 137 959 +137
27JUN25 24.00 P 2.68 2.68 2.68 3.76 +0.74 74 354 354 +354
27JUN25 25.00 P 3.38 3.38 3.38 4.36 +0.71 74 258 258 +258
27JUN25 26.00 P 0.00 0.00 0.00 5.00 +0.81 74 0 2 0
27JUN25 27.00 P 0.00 0.00 0.00 5.67 +0.76 74 0 2 0
27JUN25 28.00 P 0.00 0.00 0.00 6.37 +0.71 74 0 12 0
27JUN25 29.00 P 0.00 0.00 0.00 7.11 +0.67 74 0 10 0
27JUN25 30.00 P 0.00 0.00 0.00 7.87 +0.60 74 0 16 0
27JUN25 31.00 P 0.00 0.00 0.00 8.67 +0.56 74 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.46 +0.47 74 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.30 +0.42 74 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.15 +0.35 74 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.01 +0.28 74 0 2 0
27JUN25 36.00 P 0.00 0.00 0.00 12.90 +0.21 74 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 13.80 +0.15 74 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.28 +0.22 74 0 3 0
29SEP25 11.50 P 0.00 0.00 0.00 0.35 +0.27 74 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.42 +0.31 74 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.50 +0.36 74 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.60 +0.41 74 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.69 +0.45 74 0 5 0
29SEP25 14.00 P 0.00 0.00 0.00 0.81 +0.51 74 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.93 +0.57 74 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 1.06 +0.62 74 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 1.20 +0.67 74 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 1.36 +0.73 74 0 5 0
29SEP25 16.50 P 0.00 0.00 0.00 1.51 +0.77 74 0 15 0
29SEP25 17.00 P 0.00 0.00 0.00 1.67 +0.81 74 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.87 +0.87 74 0 5 0
29SEP25 18.00 P 0.00 0.00 0.00 2.06 +0.92 74 0 12 0
29SEP25 18.50 P 0.00 0.00 0.00 2.26 +0.96 74 0 9 0
29SEP25 19.00 P 1.40 1.40 1.40 2.46 +0.98 74 1 15 -1
29SEP25 19.50 P 0.00 0.00 0.00 2.69 +1.03 74 0 5 0
29SEP25 20.00 P 0.00 0.00 0.00 2.92 +1.07 74 0 18 0
29SEP25 21.00 P 0.00 0.00 0.00 3.39 +1.12 74 0 24 0
29SEP25 22.00 P 0.00 0.00 0.00 3.93 +1.16 74 0 20 0
29SEP25 23.00 P 0.00 0.00 0.00 4.48 +1.16 74 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.06 +1.20 74 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 5.68 +1.23 74 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 6.31 +1.20 74 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 6.99 +1.21 74 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 7.68 +1.18 74 0 50 0
29SEP25 29.00 P 0.00 0.00 0.00 8.38 +1.14 74 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 9.13 +1.11 74 0 40 0
29SEP25 31.00 P 0.00 0.00 0.00 9.89 +1.08 74 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.65 +1.03 74 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.44 +0.97 74 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.26 +0.94 74 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.07 +0.87 74 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 13.90 +0.81 74 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 14.75 +0.76 74 0 10 0
30DEC25 14.50 P 0.00 0.00 0.00 1.46 +0.81 74 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.62 +0.86 74 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.79 +0.91 74 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 1.97 +0.96 74 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.17 +1.02 74 0 15 0
30DEC25 17.00 P 0.00 0.00 0.00 2.37 +1.07 74 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.58 +1.13 74 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.78 +1.14 74 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 3.02 +1.20 74 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 3.26 +1.26 74 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 3.50 +1.29 74 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 3.74 +1.30 74 0 39 0
30DEC25 21.00 P 0.00 0.00 0.00 4.26 +1.38 74 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.82 +1.42 74 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.39 +1.47 74 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.99 +1.48 74 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.62 +1.51 74 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.26 +1.51 74 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.92 +1.49 74 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.63 +1.52 74 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.34 +1.49 74 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.05 +1.45 74 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.79 +1.43 74 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.56 +1.40 74 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.34 +1.37 74 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.12 +1.33 74 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.72 +1.22 74 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.93 +1.26 74 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.15 +1.29 74 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.40 +1.35 74 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.65 +1.42 74 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.90 +1.45 74 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.15 +1.48 74 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.40 +1.50 74 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.95 +1.58 74 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.53 +1.63 74 0 0 0
30MAR26 23.00 P 4.44 4.44 4.44 6.11 +1.67 74 8 8 +8
30MAR26 24.00 P 0.00 0.00 0.00 6.72 +1.69 74 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.37 +1.73 74 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.02 +1.75 74 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.68 +1.73 74 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.38 +1.75 74 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.10 +1.77 74 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.82 +1.73 74 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.54 +1.70 74 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.28 +1.68 74 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 13.06 +1.66 74 0 0 0
TOTAL PUT 3,364 17,936 +1,728
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$ 33.05
28MAR25 18.00 C 0.00 0.00 0.00 15.07 +0.40 104 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 14.57 +0.40 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 14.07 +0.40 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 13.57 +0.40 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 13.07 +0.40 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 12.07 +0.39 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 11.07 +0.39 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 10.08 +0.40 82 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 9.08 +0.40 72 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 8.08 +0.40 61 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 7.08 +0.40 50 0 1 0
28MAR25 27.00 C 0.00 0.00 0.00 6.08 +0.39 38 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 5.09 +0.38 44 0 38 0
28MAR25 29.00 C 0.00 0.00 0.00 4.12 +0.33 45 0 314 0
28MAR25 30.00 C 0.00 0.00 0.00 3.13 +0.21 37 0 698 0
28MAR25 31.00 C 0.00 0.00 0.00 2.26 +0.22 39 0 578 0
28MAR25 32.00 C 1.50 1.50 1.50 1.55 +0.15 42 11 698 +1
28MAR25 33.00 C 0.85 1.05 0.85 0.98 +0.05 42 4 534 -1
28MAR25 34.00 C 0.55 0.65 0.55 0.60 +0.03 44 31 441 0
28MAR25 35.00 C 0.36 0.40 0.33 0.33 0.00 45 31 625 +15
28MAR25 36.00 C 0.20 0.23 0.20 0.16 -0.01 44 9 565 -3
28MAR25 37.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 271 0
28MAR25 38.00 C 0.00 0.00 0.00 0.04 0.00 46 0 336 0
28MAR25 39.00 C 0.00 0.00 0.00 0.02 0.00 47 0 214 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,276 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 285 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 218 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 110 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 136 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 74 0 84 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 83 0 37 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 88 0 272 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 92 0 42 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 96 0 224 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 106 0 132 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 115 0 32 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 124 0 33 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 132 0 67 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 140 0 45 0
29APR25 18.00 C 0.00 0.00 0.00 15.13 +0.40 0 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 14.64 +0.40 62 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 14.14 +0.40 56 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 13.64 +0.40 44 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 13.14 +0.40 0 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 12.15 +0.40 48 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 11.15 +0.39 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 10.16 +0.40 40 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 9.17 +0.39 39 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 8.19 +0.39 39 0 1 0
29APR25 26.00 C 0.00 0.00 0.00 7.22 +0.38 39 0 1 0
29APR25 27.00 C 0.00 0.00 0.00 6.27 +0.36 38 0 10 0
29APR25 28.00 C 0.00 0.00 0.00 5.36 +0.33 38 0 9 0
29APR25 29.00 C 0.00 0.00 0.00 4.50 +0.42 38 0 78 0
29APR25 30.00 C 3.68 3.68 3.68 3.68 +0.31 37 6 194 +6
29APR25 31.00 C 0.00 0.00 0.00 2.90 +0.19 36 0 84 0
29APR25 32.00 C 0.00 0.00 0.00 2.32 +0.18 37 0 160 0
29APR25 33.00 C 1.84 1.84 1.80 1.80 +0.15 38 5 146 +5
29APR25 34.00 C 1.45 1.45 1.39 1.40 +0.13 39 141 225 +68
29APR25 35.00 C 0.98 1.12 0.98 1.05 +0.10 39 21 158 +18
29APR25 36.00 C 0.77 0.88 0.77 0.76 +0.06 39 78 187 +56
29APR25 37.00 C 0.65 0.65 0.64 0.54 +0.04 39 4 280 +4
29APR25 38.00 C 0.50 0.51 0.50 0.38 +0.03 39 5 214 +3
29APR25 39.00 C 0.39 0.39 0.39 0.26 +0.02 39 2 87 +2
29APR25 40.00 C 0.32 0.32 0.32 0.17 +0.01 38 10 236 +10
29APR25 41.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 40 0
29APR25 42.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 109 0
29APR25 43.00 C 0.00 0.00 0.00 0.05 0.00 39 0 31 0
29APR25 44.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 0.02 0.00 39 0 34 0
29APR25 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29MAY25 18.00 C 0.00 0.00 0.00 15.18 +0.40 46 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 14.68 +0.40 0 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 14.19 +0.40 47 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 13.69 +0.40 35 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 13.19 +0.39 0 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 12.20 +0.39 0 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 11.22 +0.40 40 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 10.23 +0.39 37 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 9.26 +0.38 38 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 8.31 +0.37 39 0 2 0
29MAY25 26.00 C 0.00 0.00 0.00 7.38 +0.36 39 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 6.48 +0.34 38 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 5.63 +0.31 38 0 92 0
29MAY25 29.00 C 0.00 0.00 0.00 4.83 +0.29 38 0 15 0
29MAY25 30.00 C 0.00 0.00 0.00 3.98 +0.21 36 0 35 0
29MAY25 31.00 C 0.00 0.00 0.00 3.35 +0.19 37 0 85 0
29MAY25 32.00 C 0.00 0.00 0.00 2.78 +0.16 37 0 507 0
29MAY25 33.00 C 2.30 2.30 2.30 2.30 +0.16 38 1 57 +1
29MAY25 34.00 C 1.83 1.83 1.83 1.93 +0.16 39 1 191 +1
29MAY25 35.00 C 1.61 1.61 1.58 1.54 +0.10 39 8 200 +8
29MAY25 36.00 C 1.16 1.30 1.16 1.22 +0.09 39 3 115 +1
29MAY25 37.00 C 1.05 1.10 1.05 0.95 +0.07 39 2 34 -1
29MAY25 38.00 C 0.86 0.86 0.86 0.74 +0.05 39 2 92 +2
29MAY25 39.00 C 0.75 0.75 0.72 0.56 +0.03 39 7 134 0
29MAY25 40.00 C 0.00 0.00 0.00 0.42 +0.02 39 0 102 0
29MAY25 41.00 C 0.00 0.00 0.00 0.32 +0.02 39 0 2 0
29MAY25 42.00 C 0.00 0.00 0.00 0.24 +0.01 39 0 48 0
29MAY25 43.00 C 0.00 0.00 0.00 0.17 0.00 38 0 43 0
29MAY25 44.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 29 0
29MAY25 45.00 C 0.26 0.26 0.26 0.10 +0.01 39 16 365 0
27JUN25 18.00 C 0.00 0.00 0.00 15.18 +0.40 41 0 8 0
27JUN25 18.50 C 0.00 0.00 0.00 14.68 +0.40 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 14.19 +0.40 43 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 13.69 +0.40 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 13.20 +0.40 42 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 12.21 +0.40 39 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 11.22 +0.39 37 0 5 0
27JUN25 23.00 C 0.00 0.00 0.00 10.25 +0.39 38 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 9.29 +0.38 38 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 8.36 +0.37 38 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 7.46 +0.35 38 0 1 0
27JUN25 27.00 C 0.00 0.00 0.00 6.60 +0.33 38 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 5.79 +0.31 38 0 40 0
27JUN25 29.00 C 0.00 0.00 0.00 5.03 +0.36 38 0 65 0
27JUN25 30.00 C 0.00 0.00 0.00 4.27 +0.27 37 0 340 0
27JUN25 31.00 C 0.00 0.00 0.00 3.64 +0.12 37 0 298 0
27JUN25 32.00 C 0.00 0.00 0.00 3.09 +0.17 37 0 356 0
27JUN25 33.00 C 2.62 2.62 2.62 2.65 +0.18 38 2 356 +2
27JUN25 34.00 C 0.00 0.00 0.00 2.26 +0.16 39 0 298 0
27JUN25 35.00 C 1.99 1.99 1.99 1.90 +0.14 39 8 1,548 0
27JUN25 36.00 C 0.00 0.00 0.00 1.57 +0.12 39 0 114 0
27JUN25 37.00 C 1.41 1.41 1.41 1.28 +0.09 39 2 98 0
27JUN25 38.00 C 0.00 0.00 0.00 1.04 +0.08 39 0 110 0
27JUN25 39.00 C 1.09 1.09 1.09 0.85 +0.07 39 2 582 0
27JUN25 40.00 C 0.92 0.92 0.92 0.68 +0.05 39 91 621 +91
27JUN25 41.00 C 0.00 0.00 0.00 0.55 +0.05 39 0 205 0
27JUN25 42.00 C 0.00 0.00 0.00 0.43 +0.03 38 0 277 0
27JUN25 43.00 C 0.00 0.00 0.00 0.34 +0.03 38 0 59 0
27JUN25 44.00 C 0.00 0.00 0.00 0.27 +0.02 38 0 51 0
27JUN25 45.00 C 0.47 0.47 0.47 0.21 +0.02 38 1 85 0
27JUN25 46.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 32 0
27JUN25 47.00 C 0.00 0.00 0.00 0.12 0.00 38 0 21 0
27JUN25 48.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 60 0
27JUN25 49.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 32 0
27JUN25 52.50 C 0.00 0.00 0.00 0.03 0.00 38 0 32 0
27JUN25 55.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 97 0
27JUN25 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
27JUN25 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP25 18.00 C 0.00 0.00 0.00 15.18 +0.39 37 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 14.69 +0.40 39 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 14.20 +0.40 39 0 7 0
29SEP25 19.50 C 0.00 0.00 0.00 13.71 +0.39 38 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 13.22 +0.39 38 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 12.26 +0.38 38 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 11.33 +0.38 38 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 10.43 +0.38 38 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 9.56 +0.36 38 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 8.74 +0.35 38 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 7.95 +0.34 38 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 7.22 +0.33 38 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 6.53 +0.32 38 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 5.87 +0.45 38 0 22 0
29SEP25 30.00 C 0.00 0.00 0.00 5.12 +0.27 36 0 9 0
29SEP25 31.00 C 0.00 0.00 0.00 4.58 +0.25 36 0 11 0
29SEP25 32.00 C 0.00 0.00 0.00 4.09 +0.25 36 0 17 0
29SEP25 33.00 C 0.00 0.00 0.00 3.63 +0.22 37 0 58 0
29SEP25 34.00 C 0.00 0.00 0.00 3.22 +0.22 37 0 74 0
29SEP25 35.00 C 0.00 0.00 0.00 2.85 +0.17 37 0 522 0
29SEP25 36.00 C 0.00 0.00 0.00 2.52 +0.12 37 0 118 0
29SEP25 37.00 C 0.00 0.00 0.00 2.27 +0.15 38 0 632 0
29SEP25 38.00 C 0.00 0.00 0.00 2.02 +0.14 38 0 572 0
29SEP25 39.00 C 0.00 0.00 0.00 1.80 +0.14 38 0 101 0
29SEP25 40.00 C 0.00 0.00 0.00 1.57 +0.13 38 0 141 0
29SEP25 41.00 C 0.00 0.00 0.00 1.36 +0.11 38 0 87 0
29SEP25 42.00 C 0.00 0.00 0.00 1.19 +0.10 38 0 75 0
29SEP25 43.00 C 0.00 0.00 0.00 1.03 +0.12 38 0 42 0
29SEP25 44.00 C 0.00 0.00 0.00 0.87 +0.08 38 0 10 0
29SEP25 45.00 C 0.00 0.00 0.00 0.75 +0.08 38 0 72 0
29SEP25 46.00 C 0.00 0.00 0.00 0.65 +0.04 38 0 45 0
29SEP25 47.00 C 0.00 0.00 0.00 0.56 +0.06 38 0 31 0
29SEP25 48.00 C 0.00 0.00 0.00 0.48 +0.05 38 0 2 0
29SEP25 49.00 C 0.00 0.00 0.00 0.42 +0.05 38 0 10 0
29SEP25 50.00 C 0.00 0.00 0.00 0.36 +0.04 38 0 25 0
29SEP25 52.50 C 0.00 0.00 0.00 0.25 +0.03 38 0 26 0
29SEP25 55.00 C 0.00 0.00 0.00 0.17 +0.02 38 0 15 0
29SEP25 57.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 3 0
29SEP25 60.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 18 0
30DEC25 18.00 C 0.00 0.00 0.00 15.21 +0.38 35 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 14.74 +0.38 36 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 14.27 +0.38 36 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 13.81 +0.38 36 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 13.36 +0.38 36 0 5 0
30DEC25 21.00 C 0.00 0.00 0.00 12.47 +0.37 36 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.61 +0.36 36 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.78 +0.35 36 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.98 +0.34 36 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.21 +0.33 36 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.48 +0.31 36 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.78 +0.29 36 0 16 0
30DEC25 28.00 C 0.00 0.00 0.00 7.13 +0.29 36 0 34 0
30DEC25 29.00 C 0.00 0.00 0.00 6.52 +0.46 36 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 5.76 +0.26 34 0 16 0
30DEC25 31.00 C 0.00 0.00 0.00 5.24 +0.23 34 0 10 0
30DEC25 32.00 C 0.00 0.00 0.00 4.76 +0.23 35 0 4 0
30DEC25 33.00 C 0.00 0.00 0.00 4.31 +0.20 35 0 600 0
30DEC25 34.00 C 0.00 0.00 0.00 3.90 +0.20 35 0 603 0
30DEC25 35.00 C 0.00 0.00 0.00 3.51 +0.17 35 0 18 0
30DEC25 36.00 C 0.00 0.00 0.00 3.17 +0.16 35 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 2.84 +0.14 35 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 2.60 +0.15 36 0 4 0
30DEC25 39.00 C 0.00 0.00 0.00 2.38 +0.15 36 0 18 0
30DEC25 40.00 C 0.00 0.00 0.00 2.18 +0.16 37 0 153 0
30DEC25 41.00 C 0.00 0.00 0.00 1.96 +0.12 36 0 12 0
30DEC25 42.00 C 0.00 0.00 0.00 1.74 +0.10 36 0 44 0
30DEC25 43.00 C 0.00 0.00 0.00 1.56 +0.13 36 0 13 0
30DEC25 44.00 C 0.00 0.00 0.00 1.35 +0.08 36 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 1.19 +0.06 36 0 22 0
30DEC25 46.00 C 0.00 0.00 0.00 1.08 +0.07 36 0 12 0
30DEC25 47.00 C 0.00 0.00 0.00 0.96 +0.07 36 0 11 0
30DEC25 48.00 C 0.00 0.00 0.00 0.84 +0.05 36 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 0.76 +0.05 36 0 11 0
30MAR26 19.50 C 0.00 0.00 0.00 14.10 +0.38 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.67 +0.37 36 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.82 +0.36 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.01 +0.37 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.22 +0.35 36 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.45 +0.35 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.73 +0.33 36 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.03 +0.32 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.38 +0.31 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.75 +0.30 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.17 +0.49 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.41 +0.27 34 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.91 +0.25 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.44 +0.26 34 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.99 +0.22 34 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 4.59 +0.22 35 0 2 0
30MAR26 35.00 C 0.00 0.00 0.00 4.19 +0.20 35 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 3.86 +0.20 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 3.54 +0.20 35 0 1 0
30MAR26 38.00 C 0.00 0.00 0.00 3.27 +0.19 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 3.01 +0.17 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.79 +0.17 36 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 2.58 +0.17 36 0 0 0
30MAR26 42.00 C 2.36 2.36 2.36 2.38 +0.15 36 20 27 +20
30MAR26 43.00 C 0.00 0.00 0.00 2.16 +0.20 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 1.90 +0.11 36 0 11 0
30MAR26 45.00 C 0.00 0.00 0.00 1.75 +0.11 36 0 0 0
TOTAL CALL 524 23,060 +309
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 144 0 11 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 138 0 27 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 132 0 51 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 32 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 121 0 40 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 166 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 94 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 283 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 225 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 287 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 580 0
28MAR25 27.00 P 0.01 0.01 0.01 0.01 0.00 53 7 247 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 806 0
28MAR25 29.00 P 0.05 0.06 0.05 0.04 -0.04 46 50 1,239 -50
28MAR25 30.00 P 0.12 0.14 0.10 0.10 -0.09 44 52 1,431 0
28MAR25 31.00 P 0.31 0.31 0.31 0.25 -0.15 44 7 1,102 0
28MAR25 32.00 P 0.50 0.50 0.46 0.52 -0.22 45 16 1,178 +6
28MAR25 33.00 P 1.05 1.09 0.93 0.96 -0.29 45 46 499 +1
28MAR25 34.00 P 1.70 1.70 1.70 1.55 -0.34 46 1 220 -1
28MAR25 35.00 P 2.30 2.30 2.30 2.30 -0.36 48 21 54 +21
28MAR25 36.00 P 0.00 0.00 0.00 3.17 -0.32 51 0 84 0
28MAR25 37.00 P 0.00 0.00 0.00 4.00 -0.41 44 0 46 0
28MAR25 38.00 P 0.00 0.00 0.00 4.96 -0.41 44 0 190 0
28MAR25 39.00 P 0.00 0.00 0.00 5.95 -0.40 0 0 135 0
28MAR25 40.00 P 0.00 0.00 0.00 6.95 -0.40 0 0 27 0
28MAR25 41.00 P 0.00 0.00 0.00 7.95 -0.40 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 8.95 -0.40 0 0 24 0
28MAR25 43.00 P 0.00 0.00 0.00 9.95 -0.40 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 10.95 -0.40 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 11.95 -0.40 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 12.95 -0.40 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 13.95 -0.40 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 14.95 -0.40 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 15.95 -0.40 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 16.95 -0.40 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 19.45 -0.40 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 21.95 -0.40 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 24.45 -0.40 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 26.95 -0.40 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 29.45 -0.40 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 136 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 41 0
29APR25 25.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 120 0
29APR25 26.00 P 0.09 0.09 0.09 0.05 -0.03 39 6 311 -6
29APR25 27.00 P 0.13 0.13 0.12 0.10 -0.04 38 48 382 -48
29APR25 28.00 P 0.20 0.20 0.20 0.19 -0.05 39 43 253 -9
29APR25 29.00 P 0.29 0.29 0.29 0.32 -0.08 38 100 452 +92
29APR25 30.00 P 0.52 0.52 0.47 0.51 -0.13 38 106 487 +105
29APR25 31.00 P 0.80 0.81 0.74 0.79 -0.18 38 47 471 -6
29APR25 32.00 P 1.15 1.15 1.15 1.18 -0.21 38 3 127 0
29APR25 33.00 P 1.65 1.65 1.65 1.66 -0.26 39 1 46 +1
29APR25 34.00 P 0.00 0.00 0.00 2.25 -0.25 40 0 41 0
29APR25 35.00 P 0.00 0.00 0.00 2.92 -0.22 40 0 26 0
29APR25 36.00 P 0.00 0.00 0.00 3.66 -0.24 41 0 1 0
29APR25 37.00 P 0.00 0.00 0.00 4.35 -0.36 38 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 5.19 -0.38 38 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 6.09 -0.38 38 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 7.02 -0.39 38 0 7 0
29APR25 41.00 P 0.00 0.00 0.00 7.98 -0.39 39 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 8.95 -0.40 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 9.95 -0.40 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 10.95 -0.40 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 11.95 -0.40 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 12.95 -0.40 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29MAY25 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 157 0
29MAY25 22.00 P 0.00 0.00 0.00 0.02 0.00 40 0 68 0
29MAY25 23.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 45 0
29MAY25 24.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 37 0
29MAY25 25.00 P 0.13 0.13 0.13 0.12 -0.04 38 3 36 +3
29MAY25 26.00 P 0.21 0.21 0.20 0.20 -0.05 38 63 556 +60
29MAY25 27.00 P 0.31 0.31 0.31 0.32 -0.07 38 51 258 -15
29MAY25 28.00 P 0.47 0.47 0.46 0.49 -0.10 38 9 557 -7
29MAY25 29.00 P 0.76 0.76 0.68 0.72 -0.12 38 25 449 +12
29MAY25 30.00 P 1.06 1.06 0.96 1.01 -0.15 38 46 348 +6
29MAY25 31.00 P 1.38 1.38 1.32 1.38 -0.19 38 21 251 +9
29MAY25 32.00 P 1.84 1.87 1.81 1.84 -0.22 38 16 338 -13
29MAY25 33.00 P 2.33 2.35 2.33 2.38 -0.25 39 57 69 +49
29MAY25 34.00 P 0.00 0.00 0.00 3.01 -0.16 40 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 3.62 -0.28 39 0 11 0
29MAY25 36.00 P 0.00 0.00 0.00 4.40 -0.19 41 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 5.03 -0.33 38 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 5.83 -0.35 38 0 10 0
29MAY25 39.00 P 0.00 0.00 0.00 6.67 -0.36 38 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 7.53 -0.38 38 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 8.44 -0.37 38 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 9.36 -0.38 39 0 2 0
29MAY25 43.00 P 0.00 0.00 0.00 10.29 -0.39 38 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 11.24 -0.39 38 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 12.20 -0.40 38 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 63 0
27JUN25 21.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 49 0
27JUN25 22.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 72 0
27JUN25 23.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 186 0
27JUN25 24.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 129 0
27JUN25 25.00 P 0.00 0.00 0.00 0.23 -0.04 38 0 118 0
27JUN25 26.00 P 0.00 0.00 0.00 0.35 -0.06 38 0 123 0
27JUN25 27.00 P 0.00 0.00 0.00 0.51 -0.08 38 0 95 0
27JUN25 28.00 P 0.00 0.00 0.00 0.72 -0.10 38 0 196 0
27JUN25 29.00 P 0.00 0.00 0.00 0.99 -0.12 38 0 79 0
27JUN25 30.00 P 0.00 0.00 0.00 1.30 -0.16 37 0 888 0
27JUN25 31.00 P 0.00 0.00 0.00 1.69 -0.20 37 0 312 0
27JUN25 32.00 P 0.00 0.00 0.00 2.16 -0.22 38 0 497 0
27JUN25 33.00 P 0.00 0.00 0.00 2.72 -0.23 38 0 191 0
27JUN25 34.00 P 0.00 0.00 0.00 3.33 -0.25 39 0 121 0
27JUN25 35.00 P 0.00 0.00 0.00 4.01 -0.27 40 0 197 0
27JUN25 36.00 P 0.00 0.00 0.00 4.74 -0.15 40 0 40 0
27JUN25 37.00 P 0.00 0.00 0.00 5.33 -0.31 38 0 16 0
27JUN25 38.00 P 0.00 0.00 0.00 6.10 -0.32 38 0 15 0
27JUN25 39.00 P 0.00 0.00 0.00 6.91 -0.34 38 0 25 0
27JUN25 40.00 P 0.00 0.00 0.00 7.75 -0.35 38 0 12 0
27JUN25 41.00 P 0.00 0.00 0.00 8.62 -0.35 38 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 9.51 -0.37 38 0 1 0
27JUN25 43.00 P 0.00 0.00 0.00 10.42 -0.37 38 0 2 0
27JUN25 44.00 P 0.00 0.00 0.00 11.35 -0.38 38 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 12.29 -0.38 38 0 23 0
27JUN25 46.00 P 0.00 0.00 0.00 13.24 -0.39 38 0 3 0
27JUN25 47.00 P 0.00 0.00 0.00 14.20 -0.39 38 0 7 0
27JUN25 48.00 P 0.00 0.00 0.00 15.17 -0.39 38 0 9 0
27JUN25 49.00 P 0.00 0.00 0.00 16.15 -0.39 39 0 11 0
27JUN25 50.00 P 0.00 0.00 0.00 17.13 -0.39 39 0 14 0
27JUN25 52.50 P 0.00 0.00 0.00 19.58 -0.40 37 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 22.05 -0.40 36 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 24.53 -0.40 37 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 27.01 -0.40 37 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 29.49 -0.40 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 265 0
29SEP25 18.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 1 0
29SEP25 20.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 17 0
29SEP25 21.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 23 0
29SEP25 22.00 P 0.00 0.00 0.00 0.23 -0.03 38 0 36 0
29SEP25 23.00 P 0.00 0.00 0.00 0.33 -0.03 38 0 61 0
29SEP25 24.00 P 0.00 0.00 0.00 0.46 -0.03 38 0 66 0
29SEP25 25.00 P 0.00 0.00 0.00 0.62 -0.06 37 0 138 0
29SEP25 26.00 P 0.00 0.00 0.00 0.83 -0.08 38 0 89 0
29SEP25 27.00 P 0.00 0.00 0.00 1.08 -0.10 37 0 25 0
29SEP25 28.00 P 0.00 0.00 0.00 1.38 -0.12 38 0 81 0
29SEP25 29.00 P 0.00 0.00 0.00 1.72 -0.14 38 0 86 0
29SEP25 30.00 P 0.00 0.00 0.00 2.12 -0.16 38 0 83 0
29SEP25 31.00 P 0.00 0.00 0.00 2.57 -0.20 38 0 61 0
29SEP25 32.00 P 0.00 0.00 0.00 3.08 -0.19 38 0 43 0
29SEP25 33.00 P 0.00 0.00 0.00 3.65 -0.19 39 0 17 0
29SEP25 34.00 P 0.00 0.00 0.00 4.24 -0.19 39 0 125 0
29SEP25 35.00 P 0.00 0.00 0.00 4.88 -0.20 39 0 31 0
29SEP25 36.00 P 0.00 0.00 0.00 5.54 -0.06 39 0 24 0
29SEP25 37.00 P 0.00 0.00 0.00 6.08 -0.24 38 0 550 0
29SEP25 38.00 P 0.00 0.00 0.00 6.80 -0.24 38 0 551 0
29SEP25 39.00 P 0.00 0.00 0.00 7.55 -0.27 38 0 1 0
29SEP25 40.00 P 0.00 0.00 0.00 8.34 -0.27 38 0 3 0
29SEP25 41.00 P 0.00 0.00 0.00 9.14 -0.30 38 0 4 0
29SEP25 42.00 P 0.00 0.00 0.00 9.98 -0.30 38 0 6 0
29SEP25 43.00 P 0.00 0.00 0.00 10.83 -0.32 38 0 8 0
29SEP25 44.00 P 0.00 0.00 0.00 11.71 -0.33 38 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 12.60 -0.33 38 0 70 0
29SEP25 46.00 P 0.00 0.00 0.00 13.51 -0.35 38 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 14.44 -0.34 38 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 15.36 -0.36 38 0 1 0
29SEP25 49.00 P 0.00 0.00 0.00 16.31 -0.36 38 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 17.26 -0.36 38 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 19.67 -0.37 38 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 22.11 -0.37 38 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 24.56 -0.38 38 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 27.03 -0.38 38 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 29.50 -0.39 37 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 9 0
30DEC25 21.00 P 0.00 0.00 0.00 0.27 -0.03 36 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.38 -0.05 36 0 8 0
30DEC25 23.00 P 0.00 0.00 0.00 0.54 -0.04 36 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.71 -0.07 36 0 29 0
30DEC25 25.00 P 0.00 0.00 0.00 0.92 -0.08 36 0 31 0
30DEC25 26.00 P 1.17 1.17 1.17 1.18 -0.08 36 7 41 +7
30DEC25 27.00 P 1.45 1.45 1.45 1.45 -0.12 36 100 136 +100
30DEC25 28.00 P 0.00 0.00 0.00 1.79 -0.12 36 0 17 0
30DEC25 29.00 P 0.00 0.00 0.00 2.17 -0.11 37 0 20 0
30DEC25 30.00 P 0.00 0.00 0.00 2.59 -0.14 37 0 42 0
30DEC25 31.00 P 0.00 0.00 0.00 3.05 -0.17 37 0 42 0
30DEC25 32.00 P 0.00 0.00 0.00 3.55 -0.17 37 0 10 0
30DEC25 33.00 P 4.11 4.11 4.11 4.09 -0.20 37 30 647 +30
30DEC25 34.00 P 0.00 0.00 0.00 4.67 -0.21 37 0 623 0
30DEC25 35.00 P 0.00 0.00 0.00 5.29 -0.23 37 0 5 0
30DEC25 36.00 P 5.98 6.01 5.97 5.95 -0.06 37 3 4 +1
30DEC25 37.00 P 0.00 0.00 0.00 6.43 -0.26 36 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.15 -0.26 36 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 7.87 -0.27 36 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.63 -0.30 36 0 3 0
30DEC25 41.00 P 0.00 0.00 0.00 9.42 -0.30 36 0 3 0
30DEC25 42.00 P 0.00 0.00 0.00 10.22 -0.32 36 0 2 0
30DEC25 43.00 P 0.00 0.00 0.00 11.06 -0.33 36 0 9 0
30DEC25 44.00 P 0.00 0.00 0.00 11.92 -0.32 36 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.78 -0.34 36 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 13.67 -0.35 36 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.57 -0.35 36 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.48 -0.36 36 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 16.41 -0.36 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.26 -0.02 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.31 -0.03 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.43 -0.03 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.57 -0.05 36 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.77 -0.05 36 0 0 0
30MAR26 24.00 P 1.01 1.01 0.97 0.98 -0.05 36 13 13 +13
30MAR26 25.00 P 0.00 0.00 0.00 1.23 -0.07 36 0 7 0
30MAR26 26.00 P 0.00 0.00 0.00 1.50 -0.08 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.83 -0.09 36 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.18 -0.10 36 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 2.59 -0.11 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.01 -0.13 36 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.49 -0.15 37 0 10 0
30MAR26 32.00 P 0.00 0.00 0.00 3.99 -0.15 37 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.54 -0.17 37 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 5.12 -0.18 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.72 -0.21 37 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.38 -0.02 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.85 -0.21 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.53 -0.24 36 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.25 -0.25 36 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.98 -0.26 36 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 9.75 -0.27 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.54 -0.28 36 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.34 -0.29 36 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.17 -0.31 36 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.02 -0.31 36 0 0 0
TOTAL PUT 998 23,093 +361
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$ 15.78
28MAR25 6.25 C 0.00 0.00 0.00 9.54 +0.80 204 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 9.29 +0.80 194 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 9.04 +0.80 185 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 8.79 +0.80 175 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 8.54 +0.80 166 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 8.29 +0.80 157 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 8.04 +0.80 148 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 7.79 +0.80 139 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 7.54 +0.80 130 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 7.29 +0.80 121 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 7.04 +0.80 111 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 6.79 +0.80 97 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 6.54 +0.80 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 6.29 +0.80 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 6.04 +0.80 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 5.79 +0.80 0 0 14 0
28MAR25 10.50 C 0.00 0.00 0.00 5.29 +0.80 0 0 60 0
28MAR25 11.00 C 0.00 0.00 0.00 4.79 +0.80 0 0 317 0
28MAR25 11.50 C 0.00 0.00 0.00 4.29 +0.79 0 0 79 0
28MAR25 12.00 C 0.00 0.00 0.00 3.80 +0.80 73 0 227 0
28MAR25 12.50 C 0.00 0.00 0.00 3.30 +0.78 62 0 863 0
28MAR25 13.00 C 2.47 2.47 2.47 2.82 +0.81 67 1 530 0
28MAR25 13.50 C 1.73 1.99 1.73 2.34 +0.78 63 51 227 0
28MAR25 14.00 C 1.78 1.80 1.78 1.84 +0.66 51 203 956 0
28MAR25 14.50 C 0.99 1.40 0.92 1.45 +0.59 58 159 1,728 -156
28MAR25 15.00 C 0.79 1.05 0.69 1.10 +0.49 61 405 741 -76
28MAR25 15.50 C 0.56 0.78 0.48 0.80 +0.38 62 871 265 -294
28MAR25 16.00 C 0.40 0.57 0.31 0.56 +0.30 62 292 1,134 -6
28MAR25 16.50 C 0.28 0.41 0.26 0.40 +0.24 65 227 323 +164
28MAR25 17.00 C 0.30 0.30 0.30 0.26 +0.17 65 147 449 -132
28MAR25 17.50 C 0.19 0.22 0.19 0.17 +0.12 65 102 821 +42
28MAR25 18.00 C 0.16 0.16 0.16 0.10 +0.07 65 16 503 +15
28MAR25 18.50 C 0.00 0.00 0.00 0.06 +0.04 65 0 256 0
28MAR25 19.00 C 0.00 0.00 0.00 0.04 +0.03 67 0 200 0
28MAR25 19.50 C 0.00 0.00 0.00 0.02 +0.01 66 0 83 0
28MAR25 20.00 C 0.04 0.04 0.04 0.01 0.00 65 20 20 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 210 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 171 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 100 0
29APR25 8.50 C 0.00 0.00 0.00 7.32 +0.80 60 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 7.07 +0.80 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 6.82 +0.79 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 6.58 +0.80 66 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 6.33 +0.80 62 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 6.08 +0.79 57 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 5.84 +0.80 62 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 5.35 +0.79 60 0 2 0
29APR25 11.00 C 4.81 4.81 4.81 4.87 +0.78 60 1 75 0
29APR25 11.50 C 0.00 0.00 0.00 4.40 +0.77 60 0 328 0
29APR25 12.00 C 0.00 0.00 0.00 3.94 +0.83 59 0 1,192 0
29APR25 12.50 C 0.00 0.00 0.00 3.50 +0.80 59 0 1,017 0
29APR25 13.00 C 0.00 0.00 0.00 3.08 +0.75 58 0 673 0
29APR25 13.50 C 0.00 0.00 0.00 2.69 +0.71 59 0 735 0
29APR25 14.00 C 0.00 0.00 0.00 2.26 +0.59 54 0 97 0
29APR25 14.50 C 1.43 1.47 1.43 1.94 +0.54 56 8 296 0
29APR25 15.00 C 1.62 1.62 1.62 1.65 +0.48 56 58 499 +58
29APR25 15.50 C 1.10 1.35 1.07 1.39 +0.42 57 168 599 +63
29APR25 16.00 C 0.97 0.97 0.91 1.18 +0.37 58 57 315 +53
29APR25 16.50 C 0.98 0.98 0.98 1.01 +0.36 60 150 583 +67
29APR25 17.00 C 0.75 0.88 0.75 0.84 +0.32 60 5 121 +5
29APR25 17.50 C 0.71 0.71 0.71 0.69 +0.28 60 90 428 +84
29APR25 18.00 C 0.55 0.65 0.55 0.56 +0.24 60 152 240 +15
29APR25 18.50 C 0.53 0.53 0.53 0.45 +0.20 60 5 34 -5
29APR25 19.00 C 0.49 0.49 0.49 0.36 +0.17 60 45 46 +35
29APR25 19.50 C 0.00 0.00 0.00 0.28 +0.13 59 0 0 0
29APR25 20.00 C 0.31 0.31 0.31 0.22 +0.11 59 10 85 +10
29MAY25 8.50 C 0.00 0.00 0.00 7.35 +0.80 58 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 7.10 +0.79 52 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 6.86 +0.80 59 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 6.61 +0.79 55 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 6.37 +0.79 57 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 6.12 +0.78 53 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 5.88 +0.78 54 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 5.41 +0.78 56 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 4.94 +0.76 55 0 275 0
29MAY25 11.50 C 0.00 0.00 0.00 4.49 +0.81 55 0 1,090 0
29MAY25 12.00 C 0.00 0.00 0.00 4.05 +0.79 55 0 1,577 0
29MAY25 12.50 C 0.00 0.00 0.00 3.59 +0.72 52 0 3,040 0
29MAY25 13.00 C 0.00 0.00 0.00 3.19 +0.61 52 0 9,759 0
29MAY25 13.50 C 0.00 0.00 0.00 2.83 +0.60 53 0 3,164 0
29MAY25 14.00 C 0.00 0.00 0.00 2.51 +0.55 54 0 432 0
29MAY25 14.50 C 0.00 0.00 0.00 2.21 +0.50 55 0 350 0
29MAY25 15.00 C 1.84 1.97 1.84 1.94 +0.47 56 127 712 +96
29MAY25 15.50 C 0.00 0.00 0.00 1.72 +0.47 57 0 671 0
29MAY25 16.00 C 0.00 0.00 0.00 1.48 +0.42 57 0 548 0
29MAY25 16.50 C 1.10 1.10 1.10 1.27 +0.38 57 2 213 -2
29MAY25 17.00 C 1.05 1.05 1.05 1.08 +0.34 56 33 174 -15
29MAY25 17.50 C 0.00 0.00 0.00 0.92 +0.30 56 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.78 +0.27 56 0 10 0
29MAY25 18.50 C 0.00 0.00 0.00 0.65 +0.23 56 0 10 0
29MAY25 19.00 C 0.00 0.00 0.00 0.54 +0.20 56 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.46 +0.18 56 0 30 0
29MAY25 20.00 C 0.55 0.55 0.55 0.38 +0.16 56 2 22 +2
27JUN25 7.50 C 0.00 0.00 0.00 8.34 +0.80 62 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 8.09 +0.80 45 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 7.84 +0.79 0 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 7.60 +0.80 60 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 7.35 +0.79 56 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 7.11 +0.80 60 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 6.86 +0.79 56 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 6.62 +0.79 58 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 6.38 +0.79 58 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 6.14 +0.78 58 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 5.90 +0.78 57 0 30 0
27JUN25 10.50 C 0.00 0.00 0.00 5.43 +0.76 56 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 4.98 +0.75 57 0 104 0
27JUN25 11.50 C 0.00 0.00 0.00 4.55 +0.73 57 0 131 0
27JUN25 12.00 C 0.00 0.00 0.00 4.13 +0.70 57 0 140 0
27JUN25 12.50 C 0.00 0.00 0.00 3.73 +0.67 57 0 91 0
27JUN25 13.00 C 0.00 0.00 0.00 3.36 +0.66 57 0 88 0
27JUN25 13.50 C 0.00 0.00 0.00 3.01 +0.61 57 0 30 0
27JUN25 14.00 C 0.00 0.00 0.00 2.65 +0.53 55 0 210 0
27JUN25 14.50 C 0.00 0.00 0.00 2.39 +0.50 57 0 237 0
27JUN25 15.00 C 0.00 0.00 0.00 2.12 +0.44 57 0 250 0
27JUN25 15.50 C 0.00 0.00 0.00 1.90 +0.43 57 0 266 0
27JUN25 16.00 C 1.52 1.53 1.50 1.71 +0.43 59 310 233 -262
27JUN25 16.50 C 1.34 1.56 1.29 1.51 +0.40 58 23 111 +21
27JUN25 17.00 C 1.24 1.24 1.21 1.32 +0.36 58 45 57 +37
27JUN25 17.50 C 1.10 1.10 1.10 1.16 +0.33 58 15 3,003 0
27JUN25 18.00 C 0.00 0.00 0.00 1.02 +0.30 58 0 321 0
27JUN25 18.50 C 0.91 0.91 0.91 0.89 +0.27 58 15 50 0
27JUN25 19.00 C 0.96 0.96 0.96 0.77 +0.24 58 15 94 +15
27JUN25 19.50 C 0.87 0.87 0.87 0.67 +0.22 58 15 27 +15
27JUN25 20.00 C 0.74 0.74 0.74 0.59 +0.21 58 30 40 +30
27JUN25 21.00 C 0.00 0.00 0.00 0.44 +0.16 58 0 3 0
27JUN25 22.00 C 0.00 0.00 0.00 0.32 +0.12 57 0 20 0
27JUN25 23.00 C 0.44 0.48 0.44 0.25 +0.10 58 15 45 +15
29SEP25 8.00 C 0.00 0.00 0.00 7.85 +0.79 55 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 7.60 +0.78 52 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 7.36 +0.78 53 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 7.12 +0.77 54 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 6.88 +0.76 53 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 6.64 +0.74 53 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 6.41 +0.74 53 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 6.17 +0.71 52 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 5.95 +0.70 52 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 5.51 +0.66 52 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 5.09 +0.62 52 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 4.70 +0.58 53 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 4.32 +0.53 52 0 10 0
29SEP25 12.50 C 0.00 0.00 0.00 3.98 +0.50 53 0 40 0
29SEP25 13.00 C 0.00 0.00 0.00 3.65 +0.45 53 0 77 0
29SEP25 13.50 C 0.00 0.00 0.00 3.35 +0.42 52 0 30 0
29SEP25 14.00 C 0.00 0.00 0.00 3.07 +0.38 53 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 2.81 +0.35 52 0 30 0
29SEP25 15.00 C 0.00 0.00 0.00 2.57 +0.31 52 0 69 0
29SEP25 15.50 C 0.00 0.00 0.00 2.39 +0.32 53 0 132 0
29SEP25 16.00 C 0.00 0.00 0.00 2.15 +0.26 52 0 130 0
29SEP25 16.50 C 0.00 0.00 0.00 1.96 +0.22 52 0 40 0
29SEP25 17.00 C 0.00 0.00 0.00 1.79 +0.21 52 0 38 0
29SEP25 17.50 C 0.00 0.00 0.00 1.63 +0.18 52 0 30 0
29SEP25 18.00 C 0.00 0.00 0.00 1.53 +0.20 53 0 65 0
29SEP25 18.50 C 0.00 0.00 0.00 1.36 +0.16 52 0 60 0
29SEP25 19.00 C 0.00 0.00 0.00 1.23 +0.12 52 0 123 0
29SEP25 19.50 C 0.00 0.00 0.00 1.12 +0.11 52 0 75 0
29SEP25 20.00 C 0.00 0.00 0.00 1.02 +0.11 52 0 10 0
29SEP25 21.00 C 0.00 0.00 0.00 0.84 +0.07 52 0 12 0
29SEP25 22.00 C 0.00 0.00 0.00 0.69 +0.06 52 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.57 +0.04 52 0 20 0
30DEC25 8.50 C 0.00 0.00 0.00 7.38 +0.71 51 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.15 +0.70 51 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.92 +0.68 51 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.70 +0.65 51 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.47 +0.62 50 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.26 +0.60 50 0 0 0
30DEC25 10.00 C 5.45 5.45 5.45 6.06 +0.68 51 2 2 0
30DEC25 10.50 C 0.00 0.00 0.00 5.66 +0.54 51 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.29 +0.49 51 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.96 +0.47 52 0 2 0
30DEC25 12.00 C 0.00 0.00 0.00 4.61 +0.41 51 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.29 +0.36 51 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.01 +0.34 51 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.73 +0.29 51 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.47 +0.25 51 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.24 +0.24 51 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.01 +0.28 51 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 2.84 +0.21 51 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.61 +0.17 51 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.42 +0.13 51 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.25 +0.11 51 0 7 0
30DEC25 17.50 C 0.00 0.00 0.00 2.09 +0.10 51 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.99 +0.13 52 0 36 0
30DEC25 18.50 C 0.00 0.00 0.00 1.80 +0.05 51 0 24 0
30DEC25 19.00 C 0.00 0.00 0.00 1.67 +0.04 51 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.55 +0.04 51 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.43 +0.01 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.02 +0.59 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.83 +0.58 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.63 +0.55 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.44 +0.53 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.25 +0.50 51 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.90 +0.46 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.56 +0.42 51 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.25 +0.40 51 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.95 +0.35 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.66 +0.32 51 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.40 +0.30 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.14 +0.26 51 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.90 +0.23 51 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.68 +0.22 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.45 +0.17 51 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.25 +0.15 51 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.06 +0.14 51 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.88 +0.12 51 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.70 +0.09 51 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 2.55 +0.08 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.40 +0.08 51 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.24 +0.04 51 0 34 0
30MAR26 19.00 C 0.00 0.00 0.00 2.11 +0.02 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.99 +0.02 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.87 +0.01 51 0 0 0
TOTAL CALL 3,892 46,420 -106
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 224 0 245 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 215 0 94 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 167 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 153 0 148 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 146 0 30 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 140 0 95 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 153 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 1,395 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 559 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 578 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 689 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,289 0
28MAR25 12.00 P 0.03 0.03 0.02 0.01 0.00 77 15 1,705 -15
28MAR25 12.50 P 0.02 0.02 0.02 0.01 -0.02 67 15 2,644 0
28MAR25 13.00 P 0.03 0.03 0.02 0.03 -0.02 69 38 967 -38
28MAR25 13.50 P 0.00 0.00 0.00 0.04 -0.07 61 0 445 0
28MAR25 14.00 P 0.13 0.13 0.08 0.10 -0.12 63 105 413 -4
28MAR25 14.50 P 0.25 0.25 0.22 0.19 -0.19 64 6 1,017 +4
28MAR25 15.00 P 0.47 0.52 0.41 0.33 -0.29 64 31 150 +29
28MAR25 15.50 P 0.71 0.71 0.54 0.52 -0.42 63 46 328 +30
28MAR25 16.00 P 0.81 0.81 0.81 0.81 -0.49 66 1 44 +1
28MAR25 16.50 P 0.00 0.00 0.00 1.13 -0.58 68 0 6 0
28MAR25 17.00 P 1.78 1.78 1.78 1.51 -0.58 70 20 6 -14
28MAR25 17.50 P 0.00 0.00 0.00 1.87 -0.69 65 0 89 0
28MAR25 18.00 P 0.00 0.00 0.00 2.30 -0.73 64 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 2.76 -0.76 63 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 3.24 -0.78 64 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 3.73 -0.79 66 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 4.22 -0.80 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 5.22 -0.80 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 6.22 -0.80 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 7.22 -0.80 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 61 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 791 0
29APR25 10.50 P 0.00 0.00 0.00 0.02 -0.01 59 0 365 0
29APR25 11.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 301 0
29APR25 11.50 P 0.00 0.00 0.00 0.06 -0.03 58 0 464 0
29APR25 12.00 P 0.10 0.10 0.09 0.10 -0.05 58 47 1,482 -32
29APR25 12.50 P 0.13 0.13 0.13 0.16 -0.08 58 14 1,306 0
29APR25 13.00 P 0.26 0.26 0.26 0.24 -0.11 58 4 835 0
29APR25 13.50 P 0.38 0.38 0.27 0.34 -0.15 58 12 780 -10
29APR25 14.00 P 0.54 0.55 0.54 0.47 -0.19 58 89 121 +75
29APR25 14.50 P 0.00 0.00 0.00 0.63 -0.24 57 0 49 0
29APR25 15.00 P 0.00 0.00 0.00 0.83 -0.33 57 0 188 0
29APR25 15.50 P 0.00 0.00 0.00 1.06 -0.41 57 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 1.37 -0.43 60 0 6 0
29APR25 16.50 P 0.00 0.00 0.00 1.69 -0.40 61 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 2.03 -0.43 62 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 2.32 -0.53 59 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 2.69 -0.58 59 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 3.08 -0.62 59 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.50 -0.65 59 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 3.93 -0.68 59 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 4.37 -0.71 58 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 7 0
29MAY25 9.25 P 0.00 0.00 0.00 0.02 -0.01 54 0 2 0
29MAY25 9.50 P 0.00 0.00 0.00 0.03 -0.02 55 0 221 0
29MAY25 9.75 P 0.00 0.00 0.00 0.04 -0.02 55 0 75 0
29MAY25 10.00 P 0.00 0.00 0.00 0.05 -0.03 55 0 288 0
29MAY25 10.50 P 0.00 0.00 0.00 0.09 -0.04 56 0 104 0
29MAY25 11.00 P 0.00 0.00 0.00 0.13 -0.06 55 0 387 0
29MAY25 11.50 P 0.00 0.00 0.00 0.20 -0.08 55 0 1,365 0
29MAY25 12.00 P 0.00 0.00 0.00 0.27 -0.12 54 0 1,875 0
29MAY25 12.50 P 0.00 0.00 0.00 0.38 -0.14 55 0 2,427 0
29MAY25 13.00 P 0.00 0.00 0.00 0.51 -0.17 54 0 2,752 0
29MAY25 13.50 P 0.71 0.71 0.71 0.67 -0.21 54 13 1,040 +13
29MAY25 14.00 P 0.93 0.93 0.93 0.85 -0.25 54 20 85 +3
29MAY25 14.50 P 1.08 1.08 0.98 1.05 -0.30 54 7 32 +7
29MAY25 15.00 P 1.22 1.22 1.22 1.29 -0.34 54 2 57 +2
29MAY25 15.50 P 0.00 0.00 0.00 1.55 -0.38 53 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 1.83 -0.47 53 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.15 -0.53 53 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.53 -0.53 54 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 2.91 -0.54 55 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.29 -0.58 55 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.68 -0.61 55 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.10 -0.63 55 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.52 -0.65 55 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 4.96 -0.67 55 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 -0.01 55 0 8 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 10 0
27JUN25 8.25 P 0.00 0.00 0.00 0.02 -0.02 55 0 5 0
27JUN25 8.50 P 0.00 0.00 0.00 0.03 -0.02 56 0 72 0
27JUN25 8.75 P 0.00 0.00 0.00 0.04 -0.02 57 0 30 0
27JUN25 9.00 P 0.00 0.00 0.00 0.05 -0.03 56 0 31 0
27JUN25 9.25 P 0.00 0.00 0.00 0.07 -0.03 57 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 0.09 -0.03 58 0 182 0
27JUN25 9.75 P 0.00 0.00 0.00 0.11 -0.04 57 0 336 0
27JUN25 10.00 P 0.00 0.00 0.00 0.13 -0.05 57 0 391 0
27JUN25 10.50 P 0.00 0.00 0.00 0.19 -0.07 57 0 386 0
27JUN25 11.00 P 0.00 0.00 0.00 0.27 -0.07 57 0 577 0
27JUN25 11.50 P 0.00 0.00 0.00 0.35 -0.11 56 0 389 0
27JUN25 12.00 P 0.00 0.00 0.00 0.46 -0.13 56 0 373 0
27JUN25 12.50 P 0.00 0.00 0.00 0.59 -0.17 56 0 174 0
27JUN25 13.00 P 0.00 0.00 0.00 0.75 -0.19 56 0 233 0
27JUN25 13.50 P 0.00 0.00 0.00 0.92 -0.23 56 0 152 0
27JUN25 14.00 P 0.00 0.00 0.00 1.13 -0.26 56 0 91 0
27JUN25 14.50 P 1.44 1.44 1.44 1.35 -0.29 56 15 150 0
27JUN25 15.00 P 1.73 1.73 1.73 1.59 -0.34 55 15 150 -15
27JUN25 15.50 P 2.04 2.04 2.04 1.86 -0.41 55 30 180 -15
27JUN25 16.00 P 2.38 2.49 2.38 2.16 -0.45 55 30 94 -30
27JUN25 16.50 P 0.00 0.00 0.00 2.50 -0.47 56 0 43 0
27JUN25 17.00 P 0.00 0.00 0.00 2.89 -0.44 58 0 30 0
27JUN25 17.50 P 0.00 0.00 0.00 3.21 -0.50 57 0 397 0
27JUN25 18.00 P 0.00 0.00 0.00 3.58 -0.53 57 0 30 0
27JUN25 18.50 P 0.00 0.00 0.00 3.96 -0.55 57 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.35 -0.58 57 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 4.76 -0.60 57 0 30 0
27JUN25 20.00 P 0.00 0.00 0.00 5.18 -0.62 57 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 6.04 -0.65 57 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 6.93 -0.68 57 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 7.84 -0.72 57 0 5 0
29SEP25 8.00 P 0.00 0.00 0.00 0.07 -0.07 52 0 4 0
29SEP25 8.25 P 0.00 0.00 0.00 0.09 -0.08 52 0 9 0
29SEP25 8.50 P 0.00 0.00 0.00 0.11 -0.09 52 0 68 0
29SEP25 8.75 P 0.00 0.00 0.00 0.13 -0.10 52 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.16 -0.11 52 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.19 -0.12 52 0 22 0
29SEP25 9.50 P 0.00 0.00 0.00 0.22 -0.14 52 0 30 0
29SEP25 9.75 P 0.00 0.00 0.00 0.26 -0.15 52 0 47 0
29SEP25 10.00 P 0.00 0.00 0.00 0.30 -0.17 52 0 81 0
29SEP25 10.50 P 0.00 0.00 0.00 0.39 -0.20 52 0 140 0
29SEP25 11.00 P 0.46 0.46 0.46 0.51 -0.23 53 1 139 -1
29SEP25 11.50 P 0.00 0.00 0.00 0.64 -0.26 53 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 0.78 -0.30 52 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.96 -0.33 53 0 15 0
29SEP25 13.00 P 1.18 1.18 1.18 1.13 -0.38 52 1 150 -1
29SEP25 13.50 P 0.00 0.00 0.00 1.31 -0.44 51 0 55 0
29SEP25 14.00 P 0.00 0.00 0.00 1.57 -0.44 53 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 1.82 -0.46 53 0 42 0
29SEP25 15.00 P 0.00 0.00 0.00 2.07 -0.51 52 0 218 0
29SEP25 15.50 P 0.00 0.00 0.00 2.31 -0.57 51 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.65 -0.55 52 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 2.95 -0.59 52 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.29 -0.59 53 0 10 0
29SEP25 17.50 P 0.00 0.00 0.00 3.62 -0.63 52 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 3.97 -0.65 52 0 9 0
29SEP25 18.50 P 0.00 0.00 0.00 4.34 -0.66 52 0 30 0
29SEP25 19.00 P 0.00 0.00 0.00 4.71 -0.69 52 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.10 -0.70 52 0 10 0
29SEP25 20.00 P 0.00 0.00 0.00 5.50 -0.70 52 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 6.32 -0.73 52 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 7.17 -0.75 52 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 8.05 -0.77 52 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.21 -0.16 51 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.24 -0.17 51 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.28 -0.19 51 0 11 0
30DEC25 9.25 P 0.00 0.00 0.00 0.32 -0.21 51 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.36 -0.23 51 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.41 -0.25 51 0 4 0
30DEC25 10.00 P 0.00 0.00 0.00 0.47 -0.26 51 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.58 -0.30 51 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.72 -0.34 51 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.86 -0.38 51 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.04 -0.41 51 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.22 -0.45 51 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.43 -0.47 51 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.60 -0.56 50 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.88 -0.55 51 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.13 -0.57 51 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.39 -0.61 51 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.63 -0.68 50 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.98 -0.64 51 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.28 -0.68 51 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.60 -0.70 51 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.94 -0.71 51 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.28 -0.74 51 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.64 -0.75 51 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.01 -0.76 51 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.38 -0.77 51 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.76 -0.80 51 0 0 0
30MAR26 9.00 P 0.34 0.34 0.34 0.41 -0.24 50 6 234 +6
30MAR26 9.25 P 0.00 0.00 0.00 0.47 -0.25 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.53 -0.27 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.58 -0.30 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.64 -0.31 51 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.79 -0.34 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.94 -0.38 51 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.11 -0.41 51 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.29 -0.46 51 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.49 -0.49 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.71 -0.51 51 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.94 -0.55 51 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.18 -0.58 51 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.45 -0.59 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.71 -0.63 51 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.00 -0.65 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.30 -0.66 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.60 -0.70 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.92 -0.72 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.26 -0.73 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.60 -0.74 51 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.94 -0.77 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.30 -0.79 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.68 -0.79 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.05 -0.80 51 0 0 0
TOTAL PUT 583 36,609 -5
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$ 93.82
28MAR25 44.00 C 0.00 0.00 0.00 49.87 +2.38 137 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 48.87 +2.38 124 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 47.87 +2.37 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 46.87 +2.37 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 45.87 +2.37 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 44.87 +2.37 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 43.87 +2.37 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 41.38 +2.38 109 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 38.88 +2.37 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 36.38 +2.37 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 33.89 +2.38 89 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 31.39 +2.37 75 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 28.89 +2.37 0 0 25 0
28MAR25 67.50 C 0.00 0.00 0.00 26.39 +2.37 0 0 132 0
28MAR25 70.00 C 0.00 0.00 0.00 23.90 +2.38 59 0 280 0
28MAR25 72.50 C 0.00 0.00 0.00 21.40 +2.37 44 0 162 0
28MAR25 75.00 C 0.00 0.00 0.00 18.90 +2.37 0 0 122 0
28MAR25 77.50 C 0.00 0.00 0.00 16.41 +2.37 41 0 331 0
28MAR25 80.00 C 0.00 0.00 0.00 13.91 +2.36 32 0 678 0
28MAR25 82.50 C 0.00 0.00 0.00 11.42 +2.26 31 0 974 0
28MAR25 85.00 C 8.50 8.50 8.50 8.99 +2.20 34 2 1,033 0
28MAR25 87.50 C 0.00 0.00 0.00 6.61 +1.99 31 0 510 0
28MAR25 90.00 C 0.00 0.00 0.00 4.51 +1.68 32 0 261 0
28MAR25 92.50 C 2.37 2.47 2.37 2.74 +1.15 31 67 1,098 -66
28MAR25 95.00 C 1.36 1.43 1.36 1.54 +0.72 32 76 444 -16
28MAR25 97.50 C 0.63 0.71 0.63 0.75 +0.40 32 42 854 -38
28MAR25 100.00 C 0.29 0.32 0.29 0.32 +0.18 32 43 396 +16
28MAR25 102.50 C 0.00 0.00 0.00 0.12 +0.07 32 0 113 0
28MAR25 105.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 31 0
28MAR25 107.50 C 0.04 0.04 0.04 0.02 +0.01 35 60 60 +48
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 41 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 45.05 +2.38 62 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 44.05 +2.37 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 41.56 +2.37 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 39.07 +2.37 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 36.58 +2.37 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 34.10 +2.38 43 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 31.61 +2.38 38 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 29.12 +2.37 32 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 26.63 +2.37 0 0 30 0
29APR25 70.00 C 0.00 0.00 0.00 24.14 +2.37 0 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 21.66 +2.36 27 0 130 0
29APR25 75.00 C 0.00 0.00 0.00 19.19 +2.35 28 0 240 0
29APR25 77.50 C 0.00 0.00 0.00 16.73 +2.31 27 0 222 0
29APR25 80.00 C 0.00 0.00 0.00 14.33 +2.25 28 0 25 0
29APR25 82.50 C 0.00 0.00 0.00 12.00 +2.11 27 0 161 0
29APR25 85.00 C 0.00 0.00 0.00 9.87 +2.06 28 0 223 0
29APR25 87.50 C 0.00 0.00 0.00 7.83 +1.84 28 0 842 0
29APR25 90.00 C 0.00 0.00 0.00 5.95 +1.54 27 0 711 0
29APR25 92.50 C 0.00 0.00 0.00 4.45 +1.30 27 0 272 0
29APR25 95.00 C 0.00 0.00 0.00 3.15 +0.90 27 0 650 0
29APR25 97.50 C 0.00 0.00 0.00 2.29 +0.80 28 0 491 0
29APR25 100.00 C 1.55 1.55 1.48 1.53 +0.58 28 13 697 -3
29APR25 102.50 C 1.03 1.13 1.03 0.99 +0.41 28 95 998 -85
29APR25 105.00 C 0.77 0.78 0.77 0.62 +0.28 28 11 29 -9
29APR25 107.50 C 0.00 0.00 0.00 0.37 +0.17 28 0 51 0
29APR25 110.00 C 0.00 0.00 0.00 0.22 +0.11 28 0 33 0
29APR25 112.50 C 0.21 0.21 0.21 0.12 +0.06 28 10 10 +10
29APR25 115.00 C 0.00 0.00 0.00 0.06 +0.03 27 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 41.73 +2.37 0 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 39.25 +2.37 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 36.77 +2.37 0 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 34.29 +2.37 0 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 31.81 +2.37 0 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 29.33 +2.37 0 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 26.86 +2.37 27 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 24.39 +2.35 26 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 21.94 +2.33 27 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 19.52 +2.30 27 0 150 0
29MAY25 77.50 C 0.00 0.00 0.00 17.16 +2.25 27 0 30 0
29MAY25 80.00 C 0.00 0.00 0.00 14.86 +2.16 27 0 30 0
29MAY25 82.50 C 0.00 0.00 0.00 12.68 +2.02 27 0 147 0
29MAY25 85.00 C 0.00 0.00 0.00 10.71 +1.99 28 0 155 0
29MAY25 87.50 C 0.00 0.00 0.00 8.80 +1.80 27 0 93 0
29MAY25 90.00 C 0.00 0.00 0.00 7.04 +1.55 27 0 192 0
29MAY25 92.50 C 0.00 0.00 0.00 5.59 +1.31 27 0 245 0
29MAY25 95.00 C 4.03 4.08 4.03 4.36 +1.10 27 90 279 0
29MAY25 97.50 C 3.13 3.13 3.13 3.36 +0.89 27 30 205 +30
29MAY25 100.00 C 0.00 0.00 0.00 2.56 +0.77 27 0 59 0
29MAY25 102.50 C 1.85 1.85 1.85 1.88 +0.60 27 1 360 0
29MAY25 105.00 C 0.00 0.00 0.00 1.35 +0.46 27 0 731 0
29MAY25 107.50 C 0.00 0.00 0.00 0.95 +0.34 27 0 99 0
29MAY25 110.00 C 0.87 0.87 0.87 0.66 +0.25 27 60 60 +60
29MAY25 112.50 C 0.00 0.00 0.00 0.45 +0.19 27 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 0.29 +0.12 27 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 49.31 +2.37 0 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 48.32 +2.37 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 47.33 +2.37 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 46.34 +2.37 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 45.36 +2.38 42 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 44.37 +2.38 40 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 41.89 +2.37 0 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 39.42 +2.37 0 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 36.95 +2.37 30 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 34.48 +2.37 29 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 32.01 +2.37 28 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 29.54 +2.36 26 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 27.09 +2.35 27 0 5 0
27JUN25 70.00 C 0.00 0.00 0.00 24.66 +2.34 27 0 9 0
27JUN25 72.50 C 0.00 0.00 0.00 22.25 +2.30 27 0 3 0
27JUN25 75.00 C 0.00 0.00 0.00 19.89 +2.25 27 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 17.61 +2.19 27 0 4 0
27JUN25 80.00 C 0.00 0.00 0.00 15.41 +2.10 27 0 5 0
27JUN25 82.50 C 0.00 0.00 0.00 13.33 +2.05 27 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 11.35 +1.93 27 0 2 0
27JUN25 87.50 C 0.00 0.00 0.00 9.52 +1.76 27 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 7.83 +1.53 26 0 30 0
27JUN25 92.50 C 0.00 0.00 0.00 6.40 +1.34 26 0 40 0
27JUN25 95.00 C 0.00 0.00 0.00 5.17 +1.10 26 0 40 0
27JUN25 97.50 C 0.00 0.00 0.00 4.16 +0.94 27 0 125 0
27JUN25 100.00 C 0.00 0.00 0.00 3.34 +0.77 27 0 144 0
27JUN25 102.50 C 0.00 0.00 0.00 2.70 +0.74 28 0 30 0
27JUN25 105.00 C 0.00 0.00 0.00 2.07 +0.60 28 0 76 0
27JUN25 107.50 C 0.00 0.00 0.00 1.58 +0.49 28 0 34 0
27JUN25 110.00 C 0.00 0.00 0.00 1.19 +0.39 27 0 41 0
27JUN25 112.50 C 0.00 0.00 0.00 0.88 +0.32 27 0 14 0
27JUN25 115.00 C 0.00 0.00 0.00 0.62 +0.22 27 0 13 0
29SEP25 46.00 C 0.00 0.00 0.00 48.32 +2.37 29 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 47.33 +2.37 0 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 46.34 +2.37 0 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 45.36 +2.37 33 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 44.37 +2.37 32 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 41.89 +2.36 0 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 39.42 +2.36 25 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 36.97 +2.36 28 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 34.52 +2.35 27 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 32.10 +2.33 27 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 29.73 +2.32 27 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 27.39 +2.28 27 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 25.11 +2.25 27 0 1 0
29SEP25 72.50 C 0.00 0.00 0.00 22.89 +2.20 27 0 2 0
29SEP25 75.00 C 0.00 0.00 0.00 20.75 +2.15 27 0 4 0
29SEP25 77.50 C 0.00 0.00 0.00 18.70 +2.09 27 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 16.74 +1.99 27 0 2 0
29SEP25 82.50 C 0.00 0.00 0.00 14.88 +1.86 27 0 3 0
29SEP25 85.00 C 0.00 0.00 0.00 13.18 +1.77 27 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 11.60 +1.69 27 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 10.12 +1.54 27 0 1 0
29SEP25 92.50 C 0.00 0.00 0.00 8.80 +1.41 27 0 1 0
29SEP25 95.00 C 0.00 0.00 0.00 7.61 +1.32 27 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 6.52 +1.17 27 0 2 0
29SEP25 100.00 C 0.00 0.00 0.00 5.58 +1.06 27 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 4.74 +0.97 27 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 3.99 +0.82 27 0 24 0
29SEP25 107.50 C 0.00 0.00 0.00 3.38 +0.75 27 0 2 0
29SEP25 110.00 C 0.00 0.00 0.00 2.81 +0.64 27 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 2.35 +0.56 27 0 3 0
29SEP25 115.00 C 0.00 0.00 0.00 1.94 +0.49 27 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 45.71 +2.37 27 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 44.75 +2.37 27 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 42.34 +2.36 27 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 39.95 +2.36 27 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 37.58 +2.35 27 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 35.22 +2.32 27 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 32.91 +2.31 27 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 30.63 +2.28 27 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 28.41 +2.26 27 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.24 +2.20 27 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 24.15 +2.15 27 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 22.15 +2.11 27 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 20.22 +2.03 27 0 4 0
30DEC25 80.00 C 0.00 0.00 0.00 18.38 +1.93 27 0 3 0
30DEC25 82.50 C 0.00 0.00 0.00 16.67 +1.90 27 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 15.03 +1.76 27 0 1,000 0
30DEC25 87.50 C 0.00 0.00 0.00 13.53 +1.69 27 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 12.12 +1.60 27 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 10.81 +1.47 27 0 3 0
30DEC25 95.00 C 0.00 0.00 0.00 9.64 +1.42 27 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 8.52 +1.26 27 0 10 0
30DEC25 100.00 C 0.00 0.00 0.00 7.56 +1.24 27 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 6.63 +1.07 27 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 5.86 +1.05 27 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 5.10 +0.89 27 0 1,000 0
30DEC25 110.00 C 0.00 0.00 0.00 4.48 +0.86 27 0 2 0
30DEC25 112.50 C 0.00 0.00 0.00 3.89 +0.74 27 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 3.39 +0.69 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.73 +2.28 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.55 +2.27 27 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.42 +2.22 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.34 +2.16 27 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 25.37 +2.15 27 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 23.44 +2.06 27 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 21.62 +2.02 27 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 19.88 +1.95 27 0 4 0
30MAR26 82.50 C 0.00 0.00 0.00 18.21 +1.85 27 0 5 0
30MAR26 85.00 C 0.00 0.00 0.00 16.67 +1.81 27 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 15.18 +1.69 27 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 13.84 +1.65 27 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 12.54 +1.52 27 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 11.38 +1.48 27 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 10.27 +1.37 27 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 9.26 +1.28 27 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 8.34 +1.22 27 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 7.47 +1.10 27 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 6.72 +1.08 27 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 5.98 +0.93 27 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 5.37 +0.91 27 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 4.79 +0.83 27 0 0 0
TOTAL CALL 600 18,849 -53
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 160 0 26 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 135 0 205 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 125 0 14 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 90 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 200 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 86 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 69 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 311 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 326 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 610 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 137 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 780 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 910 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 671 0
28MAR25 82.50 P 0.10 0.10 0.10 0.02 -0.04 34 12 1,211 -12
28MAR25 85.00 P 0.13 0.13 0.13 0.06 -0.16 32 8 522 0
28MAR25 87.50 P 0.00 0.00 0.00 0.22 -0.39 32 0 1,155 0
28MAR25 90.00 P 0.73 0.76 0.62 0.60 -0.72 32 52 145 +45
28MAR25 92.50 P 1.70 1.70 1.41 1.34 -1.25 31 5 6 +5
28MAR25 95.00 P 3.04 3.04 2.73 2.60 -1.76 32 35 35 +35
28MAR25 97.50 P 0.00 0.00 0.00 4.44 -1.97 34 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 6.55 -2.07 36 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 8.73 -2.33 32 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 11.18 -2.38 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 13.68 -2.38 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 16.18 -2.38 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 18.68 -2.38 0 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 21.18 -2.38 0 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 241 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 265 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 63 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29APR25 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 384 0
29APR25 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 276 0
29APR25 72.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 241 0
29APR25 75.00 P 0.11 0.12 0.11 0.03 -0.02 29 24 615 0
29APR25 77.50 P 0.00 0.00 0.00 0.06 -0.06 28 0 218 0
29APR25 80.00 P 0.00 0.00 0.00 0.15 -0.12 28 0 214 0
29APR25 82.50 P 0.00 0.00 0.00 0.31 -0.24 28 0 818 0
29APR25 85.00 P 0.70 0.72 0.65 0.61 -0.39 28 103 224 +33
29APR25 87.50 P 1.21 1.21 1.21 1.10 -0.57 28 1 92 +1
29APR25 90.00 P 0.00 0.00 0.00 1.78 -0.84 28 0 471 0
29APR25 92.50 P 0.00 0.00 0.00 2.76 -1.10 28 0 120 0
29APR25 95.00 P 0.00 0.00 0.00 4.05 -1.42 28 0 30 0
29APR25 97.50 P 0.00 0.00 0.00 5.63 -1.66 28 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 7.43 -1.71 29 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 9.30 -2.02 27 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 11.47 -2.18 27 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 13.78 -2.29 27 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 16.20 -2.36 28 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 18.68 -2.38 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 21.18 -2.38 0 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 162 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 163 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29MAY25 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 27 0
29MAY25 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29MAY25 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 115 0
29MAY25 67.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 70 0
29MAY25 70.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 46 0
29MAY25 72.50 P 0.00 0.00 0.00 0.05 -0.05 27 0 421 0
29MAY25 75.00 P 0.00 0.00 0.00 0.12 -0.07 27 0 573 0
29MAY25 77.50 P 0.00 0.00 0.00 0.23 -0.14 27 0 120 0
29MAY25 80.00 P 0.00 0.00 0.00 0.43 -0.22 27 0 60 0
29MAY25 82.50 P 0.00 0.00 0.00 0.74 -0.34 27 0 475 0
29MAY25 85.00 P 0.00 0.00 0.00 1.19 -0.47 27 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 1.78 -0.63 27 0 6 0
29MAY25 90.00 P 0.00 0.00 0.00 2.58 -0.84 27 0 61 0
29MAY25 92.50 P 0.00 0.00 0.00 3.61 -1.08 27 0 5 0
29MAY25 95.00 P 5.31 5.31 5.31 4.89 -1.31 27 30 30 0
29MAY25 97.50 P 0.00 0.00 0.00 6.41 -1.56 27 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 8.14 -1.55 28 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 9.89 -1.84 27 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 11.91 -2.00 27 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 14.08 -2.12 27 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 16.36 -2.23 27 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 18.73 -2.33 27 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 21.18 -2.38 0 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 76 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 142 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 92 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 115 0
27JUN25 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 27 0
27JUN25 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
27JUN25 65.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 9 0
27JUN25 67.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 93 0
27JUN25 70.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 50 0
27JUN25 72.50 P 0.00 0.00 0.00 0.17 -0.09 27 0 0 0
27JUN25 75.00 P 0.48 0.48 0.47 0.31 -0.14 27 9 32 +9
27JUN25 77.50 P 0.65 0.65 0.65 0.53 -0.21 27 1 4 +1
27JUN25 80.00 P 0.00 0.00 0.00 0.84 -0.31 27 0 3 0
27JUN25 82.50 P 0.00 0.00 0.00 1.28 -0.43 27 0 66 0
27JUN25 85.00 P 2.06 2.06 2.06 1.87 -0.57 28 1 174 +1
27JUN25 87.50 P 0.00 0.00 0.00 2.61 -0.73 28 0 30 0
27JUN25 90.00 P 0.00 0.00 0.00 3.54 -0.87 28 0 3 0
27JUN25 92.50 P 0.00 0.00 0.00 4.65 -1.09 28 0 3 0
27JUN25 95.00 P 0.00 0.00 0.00 5.99 -1.27 28 0 50 0
27JUN25 97.50 P 0.00 0.00 0.00 7.51 -1.42 28 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 9.17 -1.27 29 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 10.67 -1.68 27 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 12.57 -1.82 27 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 14.60 -1.95 27 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 16.75 -2.06 27 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 18.99 -2.17 27 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 21.31 -2.26 27 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP25 55.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 5 0
29SEP25 62.50 P 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 0.18 -0.05 27 0 3 0
29SEP25 67.50 P 0.00 0.00 0.00 0.29 -0.09 27 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 0.45 -0.13 27 0 7 0
29SEP25 72.50 P 0.00 0.00 0.00 0.68 -0.18 27 0 11 0
29SEP25 75.00 P 0.00 0.00 0.00 1.00 -0.23 27 0 1 0
29SEP25 77.50 P 0.00 0.00 0.00 1.40 -0.30 27 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 1.90 -0.39 27 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 2.51 -0.52 27 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 3.27 -0.62 27 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 4.16 -0.71 27 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 5.16 -0.86 27 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 6.31 -1.00 27 0 3 0
29SEP25 95.00 P 0.00 0.00 0.00 7.62 -1.09 27 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 9.02 -1.24 27 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 10.57 -1.37 27 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 12.24 -1.46 27 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 14.00 -1.60 27 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 15.89 -1.69 27 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 17.85 -1.80 27 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 19.91 -1.89 27 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 22.03 -1.98 27 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
30DEC25 52.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 14 0
30DEC25 57.50 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.19 -0.04 27 0 3 0
30DEC25 62.50 P 0.00 0.00 0.00 0.29 -0.07 27 0 3 0
30DEC25 65.00 P 0.00 0.00 0.00 0.45 -0.09 27 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 0.65 -0.12 27 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.91 -0.18 27 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 1.25 -0.23 27 0 2 0
30DEC25 75.00 P 0.00 0.00 0.00 1.68 -0.27 27 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 2.19 -0.36 27 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 2.79 -0.46 27 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 3.53 -0.50 27 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 4.35 -0.63 27 0 1,000 0
30DEC25 87.50 P 0.00 0.00 0.00 5.30 -0.72 27 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 6.36 -0.81 27 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 7.52 -0.95 27 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 8.83 -1.01 27 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 10.21 -1.17 27 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 11.74 -1.23 27 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 13.32 -1.39 27 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 15.06 -1.43 27 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 16.83 -1.59 27 0 1,000 0
30DEC25 110.00 P 0.00 0.00 0.00 18.74 -1.63 27 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 20.68 -1.76 27 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 22.73 -1.82 27 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.53 -0.10 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.76 -0.10 27 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 1.03 -0.16 27 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 1.36 -0.22 27 0 4 0
30MAR26 72.50 P 0.00 0.00 0.00 1.80 -0.23 27 0 4 0
30MAR26 75.00 P 0.00 0.00 0.00 2.29 -0.33 27 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 2.89 -0.37 27 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 3.57 -0.45 27 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 4.34 -0.55 27 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 5.24 -0.60 27 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 6.20 -0.73 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 7.31 -0.77 27 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 8.47 -0.91 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 9.78 -0.97 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.16 -1.09 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.65 -1.18 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 14.23 -1.27 27 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 15.88 -1.39 27 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 17.65 -1.44 27 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 19.45 -1.58 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.38 -1.62 27 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.34 -1.73 27 0 0 0
TOTAL PUT 281 17,482 +118
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$ 18.06
28MAR25 8.75 C 0.00 0.00 0.00 9.32 +0.32 134 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 9.07 +0.32 118 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 8.82 +0.32 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 8.57 +0.32 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 8.32 +0.32 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 8.07 +0.32 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 7.57 +0.32 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 7.07 +0.32 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 6.57 +0.32 0 0 2 0
28MAR25 12.00 C 0.00 0.00 0.00 6.07 +0.31 0 0 1 0
28MAR25 12.50 C 0.00 0.00 0.00 5.57 +0.31 0 0 7 0
28MAR25 13.00 C 0.00 0.00 0.00 5.08 +0.32 83 0 11 0
28MAR25 13.50 C 0.00 0.00 0.00 4.58 +0.31 73 0 46 0
28MAR25 14.00 C 0.00 0.00 0.00 4.09 +0.30 75 0 162 0
28MAR25 14.50 C 0.00 0.00 0.00 3.60 +0.29 71 0 39 0
28MAR25 15.00 C 2.80 2.80 2.80 3.13 +0.27 73 2 67 +2
28MAR25 15.50 C 0.00 0.00 0.00 2.67 +0.24 72 0 102 0
28MAR25 16.00 C 0.00 0.00 0.00 2.24 +0.21 72 0 48 0
28MAR25 16.50 C 1.90 1.90 1.90 1.84 +0.18 72 10 199 0
28MAR25 17.00 C 0.00 0.00 0.00 1.48 +0.18 71 0 408 0
28MAR25 17.50 C 0.00 0.00 0.00 1.14 +0.11 69 0 233 0
28MAR25 18.00 C 0.90 0.90 0.90 0.90 +0.08 72 38 717 -8
28MAR25 18.50 C 0.70 0.70 0.70 0.70 +0.06 74 3 487 0
28MAR25 19.00 C 0.52 0.53 0.52 0.51 +0.03 73 3 484 -1
28MAR25 19.50 C 0.00 0.00 0.00 0.37 +0.02 73 0 81 0
28MAR25 20.00 C 0.00 0.00 0.00 0.26 +0.01 73 0 386 0
28MAR25 21.00 C 0.17 0.19 0.17 0.12 -0.01 72 5 312 +3
28MAR25 22.00 C 0.00 0.00 0.00 0.06 0.00 74 0 183 0
28MAR25 23.00 C 0.00 0.00 0.00 0.02 -0.01 72 0 170 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 47 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 90 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 8.36 +0.32 71 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 8.11 +0.32 66 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 7.61 +0.32 56 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 7.11 +0.31 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.62 +0.31 55 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.13 +0.31 56 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.64 +0.30 54 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.17 +0.30 56 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.70 +0.28 56 0 360 0
29APR25 14.00 C 0.00 0.00 0.00 4.25 +0.28 56 0 14 0
29APR25 14.50 C 0.00 0.00 0.00 3.81 +0.26 56 0 500 0
29APR25 15.00 C 0.00 0.00 0.00 3.39 +0.24 56 0 410 0
29APR25 15.50 C 0.00 0.00 0.00 3.00 +0.22 56 0 14 0
29APR25 16.00 C 2.43 2.50 2.43 2.63 +0.20 56 12 654 -2
29APR25 16.50 C 0.00 0.00 0.00 2.29 +0.18 56 0 272 0
29APR25 17.00 C 0.00 0.00 0.00 1.97 +0.21 56 0 432 0
29APR25 17.50 C 0.00 0.00 0.00 1.65 +0.14 54 0 69 0
29APR25 18.00 C 0.00 0.00 0.00 1.44 +0.12 56 0 177 0
29APR25 18.50 C 0.00 0.00 0.00 1.25 +0.10 57 0 87 0
29APR25 19.00 C 1.02 1.08 1.02 1.05 +0.09 57 4 301 0
29APR25 19.50 C 0.86 0.94 0.84 0.87 +0.07 57 192 186 +186
29APR25 20.00 C 0.80 0.80 0.80 0.72 +0.05 57 1 200 0
29APR25 21.00 C 0.00 0.00 0.00 0.49 +0.04 57 0 91 0
29APR25 22.00 C 0.48 0.48 0.48 0.32 +0.02 56 5 58 +5
29APR25 23.00 C 0.36 0.36 0.34 0.20 +0.01 56 45 63 +45
29APR25 24.00 C 0.00 0.00 0.00 0.13 +0.01 56 0 15 0
29MAY25 9.75 C 0.00 0.00 0.00 8.39 +0.32 51 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 8.14 +0.31 45 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 7.65 +0.31 50 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 7.16 +0.31 50 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.68 +0.31 52 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.20 +0.30 51 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.73 +0.29 51 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.27 +0.28 51 0 2 0
29MAY25 13.50 C 0.00 0.00 0.00 4.82 +0.27 51 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.39 +0.25 51 0 395 0
29MAY25 14.50 C 0.00 0.00 0.00 3.98 +0.24 51 0 380 0
29MAY25 15.00 C 0.00 0.00 0.00 3.59 +0.22 51 0 401 0
29MAY25 15.50 C 0.00 0.00 0.00 3.22 +0.21 51 0 415 0
29MAY25 16.00 C 0.00 0.00 0.00 2.87 +0.19 51 0 48 0
29MAY25 16.50 C 0.00 0.00 0.00 2.55 +0.17 51 0 45 0
29MAY25 17.00 C 0.00 0.00 0.00 2.26 +0.22 51 0 298 0
29MAY25 17.50 C 1.99 1.99 1.99 1.94 +0.15 50 15 257 -15
29MAY25 18.00 C 0.00 0.00 0.00 1.73 +0.12 51 0 118 0
29MAY25 18.50 C 0.00 0.00 0.00 1.55 +0.11 52 0 30 0
29MAY25 19.00 C 0.00 0.00 0.00 1.35 +0.09 52 0 15 0
29MAY25 19.50 C 1.24 1.24 1.24 1.17 +0.08 52 1 18 -1
29MAY25 20.00 C 0.00 0.00 0.00 1.01 +0.07 52 0 223 0
29MAY25 21.00 C 0.00 0.00 0.00 0.74 +0.05 52 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.53 +0.03 52 0 1 0
29MAY25 23.00 C 0.00 0.00 0.00 0.38 +0.03 52 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 0.26 +0.01 51 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 9.39 +0.32 57 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 9.14 +0.32 50 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 8.89 +0.31 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 8.65 +0.32 55 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 8.40 +0.32 51 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 8.16 +0.32 54 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.67 +0.32 53 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 7.19 +0.32 53 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.71 +0.31 52 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 6.24 +0.30 52 0 3 0
27JUN25 12.50 C 0.00 0.00 0.00 5.79 +0.30 52 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.35 +0.29 53 0 8 0
27JUN25 13.50 C 0.00 0.00 0.00 4.92 +0.28 52 0 18 0
27JUN25 14.00 C 0.00 0.00 0.00 4.51 +0.28 52 0 30 0
27JUN25 14.50 C 0.00 0.00 0.00 4.12 +0.26 52 0 15 0
27JUN25 15.00 C 0.00 0.00 0.00 3.75 +0.25 52 0 12 0
27JUN25 15.50 C 0.00 0.00 0.00 3.41 +0.25 53 0 15 0
27JUN25 16.00 C 0.00 0.00 0.00 3.08 +0.23 52 0 75 0
27JUN25 16.50 C 0.00 0.00 0.00 2.77 +0.21 52 0 504 0
27JUN25 17.00 C 0.00 0.00 0.00 2.49 +0.27 52 0 502 0
27JUN25 17.50 C 0.00 0.00 0.00 2.17 +0.19 51 0 335 0
27JUN25 18.00 C 0.00 0.00 0.00 1.94 +0.15 51 0 47 0
27JUN25 18.50 C 0.00 0.00 0.00 1.75 +0.12 52 0 15 0
27JUN25 19.00 C 1.50 1.50 1.50 1.59 +0.11 53 2 46 +2
27JUN25 19.50 C 0.00 0.00 0.00 1.44 +0.14 53 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 1.28 +0.13 54 0 11 0
27JUN25 21.00 C 0.00 0.00 0.00 0.99 +0.10 53 0 1 0
27JUN25 22.00 C 0.00 0.00 0.00 0.77 +0.09 53 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.59 +0.09 53 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 0.44 +0.06 52 0 1 0
27JUN25 25.00 C 0.00 0.00 0.00 0.33 +0.04 52 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.25 +0.03 52 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.19 +0.03 52 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.14 +0.02 52 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 9.16 +0.32 53 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 8.92 +0.32 53 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.68 +0.32 53 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.44 +0.31 52 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 8.21 +0.32 53 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 7.75 +0.31 53 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.30 +0.31 53 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.87 +0.30 53 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 6.44 +0.28 52 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 6.05 +0.29 52 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.66 +0.27 52 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.30 +0.27 52 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 4.94 +0.25 52 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.62 +0.25 52 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 4.30 +0.24 52 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 4.01 +0.23 52 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.73 +0.23 52 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 3.46 +0.20 52 0 4 0
29SEP25 17.00 C 0.00 0.00 0.00 3.22 +0.20 52 0 1 0
29SEP25 17.50 C 0.00 0.00 0.00 2.99 +0.20 52 0 1 0
29SEP25 18.00 C 0.00 0.00 0.00 2.77 +0.18 52 0 1 0
29SEP25 18.50 C 0.00 0.00 0.00 2.57 +0.18 52 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 2.37 +0.17 52 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 2.20 +0.16 52 0 6 0
29SEP25 20.00 C 0.00 0.00 0.00 2.04 +0.16 52 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 1.73 +0.13 52 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.48 +0.13 52 0 15 0
29SEP25 23.00 C 0.00 0.00 0.00 1.26 +0.11 52 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 1.06 +0.09 52 0 1 0
29SEP25 25.00 C 0.00 0.00 0.00 0.91 +0.09 52 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 0.76 +0.07 52 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.65 +0.06 52 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.55 +0.06 53 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.56 +0.30 53 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.34 +0.30 52 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.93 +0.30 52 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.52 +0.28 52 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.14 +0.28 52 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.77 +0.28 52 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.42 +0.27 52 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.08 +0.27 52 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.75 +0.26 52 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.44 +0.25 52 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.14 +0.26 52 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.85 +0.23 52 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.58 +0.23 52 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.32 +0.23 52 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 4.08 +0.22 52 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.85 +0.22 52 0 2 0
30DEC25 17.50 C 0.00 0.00 0.00 3.62 +0.21 52 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.41 +0.19 52 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 3.22 +0.19 52 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.03 +0.19 52 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.84 +0.17 52 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.68 +0.16 52 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.37 +0.16 52 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.10 +0.14 52 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.86 +0.14 52 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 1.64 +0.11 52 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.46 +0.28 52 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.12 +0.27 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.79 +0.28 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.47 +0.26 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.17 +0.26 52 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.87 +0.26 52 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.59 +0.24 52 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.33 +0.24 52 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.07 +0.24 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.81 +0.22 52 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.59 +0.22 52 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.37 +0.22 52 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.15 +0.22 52 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.95 +0.20 52 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.76 +0.20 52 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.58 +0.20 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.39 +0.19 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.22 +0.17 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.93 +0.18 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.63 +0.15 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.39 +0.14 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.16 +0.15 52 0 0 0
TOTAL CALL 338 12,520 +216
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 183 0 50 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 170 0 1 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 157 0 15 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 151 0 8 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 129 0 45 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 118 0 316 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 164 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 302 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 232 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 526 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 330 0
28MAR25 14.50 P 0.03 0.03 0.03 0.02 -0.03 69 10 226 0
28MAR25 15.00 P 0.00 0.00 0.00 0.05 -0.04 72 0 1,426 0
28MAR25 15.50 P 0.00 0.00 0.00 0.09 -0.07 71 0 473 0
28MAR25 16.00 P 0.17 0.17 0.17 0.16 -0.10 72 6 244 +2
28MAR25 16.50 P 0.28 0.29 0.28 0.26 -0.13 71 66 134 +51
28MAR25 17.00 P 0.00 0.00 0.00 0.39 -0.17 70 0 239 0
28MAR25 17.50 P 0.00 0.00 0.00 0.57 -0.20 70 0 60 0
28MAR25 18.00 P 0.97 0.97 0.97 0.82 -0.24 72 1 16 +1
28MAR25 18.50 P 0.00 0.00 0.00 1.13 -0.26 75 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 1.46 -0.25 76 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 1.78 -0.30 72 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 2.17 -0.32 71 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 3.04 -0.32 72 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 3.98 -0.32 73 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 4.95 -0.32 73 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 5.94 -0.32 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.94 -0.32 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.94 -0.32 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.94 -0.32 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.94 -0.32 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.94 -0.32 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29APR25 11.50 P 0.03 0.03 0.03 0.01 0.00 58 4 52 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 15 0
29APR25 12.50 P 0.00 0.00 0.00 0.03 -0.01 57 0 219 0
29APR25 13.00 P 0.00 0.00 0.00 0.05 -0.02 56 0 109 0
29APR25 13.50 P 0.00 0.00 0.00 0.08 -0.03 56 0 187 0
29APR25 14.00 P 0.00 0.00 0.00 0.12 -0.05 56 0 121 0
29APR25 14.50 P 0.00 0.00 0.00 0.18 -0.06 56 0 490 0
29APR25 15.00 P 0.23 0.23 0.23 0.25 -0.08 55 15 707 +15
29APR25 15.50 P 0.00 0.00 0.00 0.35 -0.10 55 0 102 0
29APR25 16.00 P 0.00 0.00 0.00 0.48 -0.12 55 0 83 0
29APR25 16.50 P 0.00 0.00 0.00 0.64 -0.13 55 0 30 0
29APR25 17.00 P 0.00 0.00 0.00 0.82 -0.15 55 0 20 0
29APR25 17.50 P 0.00 0.00 0.00 1.02 -0.18 54 0 5 0
29APR25 18.00 P 0.00 0.00 0.00 1.30 -0.21 56 0 20 0
29APR25 18.50 P 0.00 0.00 0.00 1.62 -0.22 57 0 0 0
29APR25 19.00 P 2.10 2.10 2.10 1.94 -0.24 58 3 3 +3
29APR25 19.50 P 0.00 0.00 0.00 2.27 -0.27 58 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 2.57 -0.26 56 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 3.33 -0.29 56 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 4.17 -0.31 55 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.07 -0.31 56 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.00 -0.32 55 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29MAY25 11.00 P 0.00 0.00 0.00 0.02 0.00 53 0 6 0
29MAY25 11.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 14 0
29MAY25 12.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.07 -0.03 51 0 0 0
29MAY25 13.00 P 0.10 0.10 0.10 0.11 -0.04 51 8 21 +6
29MAY25 13.50 P 0.00 0.00 0.00 0.16 -0.05 51 0 71 0
29MAY25 14.00 P 0.00 0.00 0.00 0.23 -0.05 51 0 430 0
29MAY25 14.50 P 0.00 0.00 0.00 0.30 -0.08 50 0 412 0
29MAY25 15.00 P 0.00 0.00 0.00 0.40 -0.10 50 0 502 0
29MAY25 15.50 P 0.00 0.00 0.00 0.53 -0.10 50 0 718 0
29MAY25 16.00 P 0.00 0.00 0.00 0.67 -0.13 50 0 193 0
29MAY25 16.50 P 0.00 0.00 0.00 0.84 -0.15 50 0 30 0
29MAY25 17.00 P 0.00 0.00 0.00 1.04 -0.15 50 0 50 0
29MAY25 17.50 P 0.00 0.00 0.00 1.26 -0.18 50 0 1 0
29MAY25 18.00 P 0.00 0.00 0.00 1.55 -0.20 51 0 9 0
29MAY25 18.50 P 0.00 0.00 0.00 1.87 -0.21 52 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 2.18 -0.17 53 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 2.44 -0.24 51 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 2.78 -0.26 51 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.52 -0.28 51 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.33 -0.29 51 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.18 -0.30 51 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 6.08 -0.31 51 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 85 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 8 0
27JUN25 10.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 7 0
27JUN25 10.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 5 0
27JUN25 11.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 30 0
27JUN25 11.50 P 0.00 0.00 0.00 0.09 -0.02 52 0 1 0
27JUN25 12.00 P 0.00 0.00 0.00 0.13 -0.02 52 0 4 0
27JUN25 12.50 P 0.00 0.00 0.00 0.19 -0.02 52 0 11 0
27JUN25 13.00 P 0.00 0.00 0.00 0.26 -0.03 52 0 6 0
27JUN25 13.50 P 0.00 0.00 0.00 0.34 -0.05 52 0 12 0
27JUN25 14.00 P 0.00 0.00 0.00 0.45 -0.05 53 0 28 0
27JUN25 14.50 P 0.00 0.00 0.00 0.57 -0.04 52 0 11 0
27JUN25 15.00 P 0.00 0.00 0.00 0.69 -0.07 52 0 160 0
27JUN25 15.50 P 0.00 0.00 0.00 0.85 -0.08 51 0 50 0
27JUN25 16.00 P 0.00 0.00 0.00 1.03 -0.10 51 0 35 0
27JUN25 16.50 P 0.00 0.00 0.00 1.23 -0.10 51 0 640 0
27JUN25 17.00 P 0.00 0.00 0.00 1.45 -0.12 51 0 502 0
27JUN25 17.50 P 0.00 0.00 0.00 1.69 -0.18 51 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 2.00 -0.20 52 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 2.33 -0.21 53 0 15 0
27JUN25 19.00 P 0.00 0.00 0.00 2.68 -0.11 54 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 2.94 -0.18 53 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 3.27 -0.21 52 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 4.00 -0.22 52 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 4.78 -0.24 52 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 5.61 -0.25 52 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 6.47 -0.27 52 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.36 -0.28 52 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 8.27 -0.29 52 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.21 -0.29 53 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 10.15 -0.30 52 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.07 0.00 53 0 121 0
29SEP25 9.25 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.10 -0.01 53 0 56 0
29SEP25 9.75 P 0.00 0.00 0.00 0.12 -0.01 53 0 55 0
29SEP25 10.00 P 0.00 0.00 0.00 0.14 -0.01 53 0 12 0
29SEP25 10.50 P 0.00 0.00 0.00 0.19 -0.01 53 0 4 0
29SEP25 11.00 P 0.00 0.00 0.00 0.25 -0.02 53 0 11 0
29SEP25 11.50 P 0.00 0.00 0.00 0.32 -0.03 52 0 100 0
29SEP25 12.00 P 0.00 0.00 0.00 0.41 -0.03 53 0 6 0
29SEP25 12.50 P 0.00 0.00 0.00 0.51 -0.04 52 0 6 0
29SEP25 13.00 P 0.00 0.00 0.00 0.62 -0.06 52 0 14 0
29SEP25 13.50 P 0.00 0.00 0.00 0.76 -0.06 52 0 3 0
29SEP25 14.00 P 0.00 0.00 0.00 0.91 -0.06 52 0 4 0
29SEP25 14.50 P 0.00 0.00 0.00 1.08 -0.07 52 0 2 0
29SEP25 15.00 P 0.00 0.00 0.00 1.26 -0.08 52 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 1.46 -0.09 52 0 4 0
29SEP25 16.00 P 0.00 0.00 0.00 1.68 -0.09 52 0 16 0
29SEP25 16.50 P 0.00 0.00 0.00 1.90 -0.12 52 0 17 0
29SEP25 17.00 P 0.00 0.00 0.00 2.16 -0.11 52 0 2 0
29SEP25 17.50 P 0.00 0.00 0.00 2.41 -0.13 52 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 2.69 -0.14 52 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 2.99 -0.14 52 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 3.28 -0.16 52 0 2 0
29SEP25 19.50 P 0.00 0.00 0.00 3.61 -0.16 52 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 3.94 -0.17 52 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 4.63 -0.19 52 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 5.37 -0.19 52 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 6.14 -0.22 52 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.94 -0.24 52 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 7.79 -0.24 52 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 8.64 -0.26 52 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.53 -0.26 52 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 10.43 -0.27 52 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.25 -0.02 52 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.28 -0.02 52 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 0.36 -0.03 52 0 2 0
30DEC25 11.00 P 0.00 0.00 0.00 0.45 -0.03 52 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.56 -0.03 52 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.67 -0.04 52 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.81 -0.05 52 0 4 0
30DEC25 13.00 P 0.00 0.00 0.00 0.95 -0.05 52 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.11 -0.06 52 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 1.29 -0.07 52 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.47 -0.07 52 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.68 -0.08 52 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.90 -0.08 52 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.12 -0.10 52 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.37 -0.11 52 0 11 0
30DEC25 17.00 P 0.00 0.00 0.00 2.63 -0.11 52 0 0 0
30DEC25 17.50 P 3.01 3.01 3.01 2.89 -0.12 52 3 3 +3
30DEC25 18.00 P 0.00 0.00 0.00 3.18 -0.13 52 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.48 -0.13 52 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.78 -0.13 52 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.08 -0.16 52 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.42 -0.16 52 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.10 -0.16 52 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.82 -0.18 52 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.57 -0.19 52 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.35 -0.21 52 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.77 -0.04 52 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.92 -0.04 52 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.07 -0.04 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.23 -0.06 52 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.41 -0.06 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.60 -0.06 52 0 1 0
30MAR26 14.50 P 0.00 0.00 0.00 1.80 -0.08 52 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.03 -0.07 52 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.25 -0.08 52 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.49 -0.09 52 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.75 -0.10 52 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.01 -0.10 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.28 -0.11 52 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.57 -0.12 52 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.87 -0.12 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.17 -0.13 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.48 -0.13 52 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.80 -0.15 52 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.49 -0.15 52 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.18 -0.18 52 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.93 -0.18 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.69 -0.18 52 0 0 0
TOTAL PUT 116 11,536 +81
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$ 50.10
28MAR25 32.00 C 0.00 0.00 0.00 18.14 -0.65 96 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 17.14 -0.65 88 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 16.14 -0.65 80 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 15.14 -0.65 71 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 14.14 -0.65 60 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 13.14 -0.65 0 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 12.14 -0.66 0 0 1 0
28MAR25 39.00 C 0.00 0.00 0.00 11.14 -0.66 0 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 10.14 -0.66 0 0 9 0
28MAR25 41.00 C 0.00 0.00 0.00 9.15 -0.65 46 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 8.15 -0.65 40 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 7.15 -0.65 34 0 3 0
28MAR25 44.00 C 0.00 0.00 0.00 6.15 -0.65 28 0 8 0
28MAR25 45.00 C 0.00 0.00 0.00 5.15 -0.65 21 0 6 0
28MAR25 46.00 C 0.00 0.00 0.00 4.16 -0.65 23 0 3 0
28MAR25 47.00 C 0.00 0.00 0.00 3.13 -0.67 0 0 20 0
28MAR25 48.00 C 0.00 0.00 0.00 2.22 -0.62 19 0 9 0
28MAR25 49.00 C 1.82 1.82 1.47 1.44 -0.62 22 20 50 +20
28MAR25 50.00 C 1.18 1.18 0.86 0.83 -0.44 22 47 207 +8
28MAR25 52.50 C 0.18 0.18 0.18 0.12 -0.12 23 5 424 +5
28MAR25 55.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 219 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 104 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 10.28 -0.66 0 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 9.29 -0.65 20 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 8.30 -0.65 21 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 7.30 -0.66 16 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 6.32 -0.65 18 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 5.36 -0.64 19 0 2 0
29APR25 46.00 C 0.00 0.00 0.00 4.42 -0.63 18 0 0 0
29APR25 47.00 C 3.45 3.45 3.45 3.47 -0.65 16 1 14 +1
29APR25 48.00 C 0.00 0.00 0.00 2.68 -0.56 17 0 10 0
29APR25 49.00 C 0.00 0.00 0.00 2.01 -0.49 18 0 1 0
29APR25 50.00 C 1.73 1.73 1.39 1.42 -0.41 18 74 145 +42
29APR25 52.50 C 0.65 0.65 0.60 0.52 -0.23 19 10 182 0
29APR25 55.00 C 0.20 0.20 0.18 0.13 -0.10 18 33 235 +4
29APR25 57.50 C 0.00 0.00 0.00 0.03 -0.03 19 0 111 0
29APR25 60.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
29APR25 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 10.41 -0.65 20 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 9.42 -0.65 19 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 8.43 -0.65 18 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 7.45 -0.65 18 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 6.49 -0.64 18 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 5.55 -0.63 18 0 8 0
29MAY25 46.00 C 0.00 0.00 0.00 4.66 -0.60 18 0 1 0
29MAY25 47.00 C 0.00 0.00 0.00 3.76 -0.55 17 0 0 0
29MAY25 48.00 C 3.30 3.30 3.30 2.99 -0.63 17 5 24 +5
29MAY25 49.00 C 0.00 0.00 0.00 2.32 -0.50 17 0 15 0
29MAY25 50.00 C 0.00 0.00 0.00 1.77 -0.43 18 0 15 0
29MAY25 52.50 C 0.86 0.86 0.86 0.80 -0.25 18 2 124 +2
29MAY25 55.00 C 0.00 0.00 0.00 0.29 -0.12 18 0 37 0
29MAY25 57.50 C 0.00 0.00 0.00 0.08 -0.05 18 0 111 0
29MAY25 60.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29MAY25 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 77.50 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 18.34 -0.66 0 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 17.35 -0.65 0 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 16.36 -0.65 28 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 15.37 -0.65 30 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 14.37 -0.66 0 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 13.38 -0.66 0 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 12.39 -0.65 19 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 11.40 -0.65 21 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 10.41 -0.65 20 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 9.42 -0.65 19 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 8.43 -0.65 18 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 7.45 -0.66 17 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 6.49 -0.65 18 0 11 0
27JUN25 45.00 C 0.00 0.00 0.00 5.56 -0.64 18 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 4.67 -0.62 18 0 10 0
27JUN25 47.00 C 4.10 4.10 3.80 3.90 -0.46 19 14 14 +13
27JUN25 48.00 C 3.01 3.01 3.01 3.04 -0.58 17 4 122 0
27JUN25 49.00 C 0.00 0.00 0.00 2.47 -0.38 19 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 1.84 -0.44 18 0 22 0
27JUN25 52.50 C 0.00 0.00 0.00 0.85 -0.29 18 0 27 0
27JUN25 55.00 C 0.00 0.00 0.00 0.32 -0.19 18 0 13 0
27JUN25 57.50 C 0.00 0.00 0.00 0.11 -0.08 18 0 8 0
27JUN25 60.00 C 0.00 0.00 0.00 0.03 -0.04 18 0 18 0
27JUN25 62.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 3 0
27JUN25 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
27JUN25 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 10.41 -0.65 20 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 9.42 -0.66 18 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 8.45 -0.65 18 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 7.50 -0.64 18 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 6.58 -0.62 18 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 5.70 -0.60 18 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 4.89 -0.56 18 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 4.14 -0.53 18 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 3.46 -0.49 18 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 2.88 -0.42 18 0 3 0
29SEP25 50.00 C 2.30 2.30 2.20 2.30 -0.36 18 20 9 -20
29SEP25 52.50 C 0.00 0.00 0.00 1.41 -0.26 18 0 9 0
29SEP25 55.00 C 0.00 0.00 0.00 0.80 -0.18 18 0 30 0
29SEP25 57.50 C 0.00 0.00 0.00 0.44 -0.10 18 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 0.23 -0.07 18 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 1 0
29SEP25 67.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 2 0
29SEP25 70.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 10.41 -0.65 17 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 9.43 -0.65 16 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 8.47 -0.64 16 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 7.54 -0.63 17 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 6.65 -0.62 16 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 5.83 -0.58 17 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 5.07 -0.55 17 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 4.38 -0.51 17 0 7 0
30DEC25 48.00 C 0.00 0.00 0.00 3.76 -0.49 17 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 3.22 -0.44 17 0 3 0
30DEC25 50.00 C 0.00 0.00 0.00 2.66 -0.39 16 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 1.78 -0.33 17 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 1.13 -0.22 17 0 2 0
30DEC25 57.50 C 0.00 0.00 0.00 0.67 -0.18 16 0 6 0
30DEC25 60.00 C 0.00 0.00 0.00 0.39 -0.12 16 0 3 0
30DEC25 62.50 C 0.00 0.00 0.00 0.22 -0.07 16 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.12 -0.05 17 0 9 0
30DEC25 67.50 C 0.00 0.00 0.00 0.06 -0.03 16 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.48 - 16 0 0 -
30MAR26 42.00 C 0.00 0.00 0.00 8.56 -0.61 16 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.70 -0.58 16 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.90 -0.54 16 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.15 -0.52 16 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 5.48 -0.47 16 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 4.85 -0.43 16 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.27 -0.41 16 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 3.75 -0.37 16 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 3.17 -0.34 16 0 0 0
30MAR26 52.50 C 2.00 2.00 1.95 2.21 -0.33 16 20 20 +20
30MAR26 55.00 C 0.00 0.00 0.00 1.53 -0.21 16 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 1.01 -0.13 16 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.64 -0.10 16 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.40 -0.06 16 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.24 -0.04 16 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.14 -0.03 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.08 -0.02 16 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
TOTAL CALL 255 2,586 +100
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 27 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 346 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 281 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 153 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 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 24 0 158 0
28MAR25 47.00 P 0.03 0.03 0.03 0.04 +0.02 23 15 328 -15
28MAR25 48.00 P 0.10 0.10 0.10 0.11 +0.04 22 30 245 +30
28MAR25 49.00 P 0.24 0.34 0.24 0.32 +0.13 23 83 277 +65
28MAR25 50.00 P 0.66 0.80 0.57 0.71 +0.25 23 107 475 +3
28MAR25 52.50 P 2.44 2.44 2.21 2.54 +0.57 26 30 366 0
28MAR25 55.00 P 4.77 4.90 4.77 5.00 +0.73 40 11 88 -11
28MAR25 57.50 P 0.00 0.00 0.00 7.40 +0.59 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 9.90 +0.65 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 12.40 +0.65 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 14.90 +0.65 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 17.40 +0.65 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 19.90 +0.65 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 22.40 +0.65 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 24.90 +0.65 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 27.40 +0.65 0 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 16 0
29APR25 44.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 35 0
29APR25 45.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 48 0
29APR25 46.00 P 0.11 0.11 0.11 0.11 +0.03 18 2 49 0
29APR25 47.00 P 0.00 0.00 0.00 0.22 +0.05 18 0 75 0
29APR25 48.00 P 0.33 0.39 0.33 0.41 +0.09 18 16 114 +15
29APR25 49.00 P 0.65 0.73 0.65 0.73 +0.18 19 63 193 +41
29APR25 50.00 P 0.80 1.20 0.80 1.16 +0.22 19 98 337 +1
29APR25 52.50 P 2.65 2.65 2.65 2.80 +0.49 20 2 160 0
29APR25 55.00 P 0.00 0.00 0.00 5.06 +0.67 24 0 17 0
29APR25 57.50 P 0.00 0.00 0.00 7.40 +0.59 0 0 22 0
29APR25 60.00 P 0.00 0.00 0.00 9.90 +0.65 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 12.40 +0.65 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 14.90 +0.65 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 17.40 +0.65 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 19.90 +0.65 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 22.40 +0.65 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 24.90 +0.65 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 27.40 +0.65 0 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 0.01 0.00 18 0 80 0
29MAY25 41.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 20 0
29MAY25 42.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 22 0
29MAY25 43.00 P 0.00 0.00 0.00 0.12 +0.03 18 0 10 0
29MAY25 44.00 P 0.20 0.20 0.20 0.23 +0.06 18 1 3 +1
29MAY25 45.00 P 0.00 0.00 0.00 0.38 +0.08 18 0 5 0
29MAY25 46.00 P 0.50 0.62 0.50 0.62 +0.12 18 38 68 +31
29MAY25 47.00 P 0.86 0.95 0.86 0.95 +0.18 18 43 37 +23
29MAY25 48.00 P 1.25 1.25 1.23 1.37 +0.25 18 22 114 +20
29MAY25 49.00 P 1.68 1.68 1.68 1.90 +0.33 18 2 26 0
29MAY25 50.00 P 2.43 2.43 2.43 2.51 +0.39 18 1 35 +1
29MAY25 52.50 P 4.34 4.34 4.34 4.44 +0.54 19 15 168 +15
29MAY25 55.00 P 6.55 6.55 6.55 6.55 +0.53 15 15 225 +15
29MAY25 57.50 P 0.00 0.00 0.00 8.95 +0.51 0 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 11.47 +0.65 19 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 13.94 +0.65 0 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 16.42 +0.65 0 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 18.90 +0.65 0 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 21.38 +0.65 0 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 23.86 +0.65 0 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 26.35 +0.66 34 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 28.83 +0.66 35 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
27JUN25 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
27JUN25 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
27JUN25 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
27JUN25 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
27JUN25 37.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
27JUN25 38.00 P 0.00 0.00 0.00 0.01 0.00 19 0 12 0
27JUN25 39.00 P 0.00 0.00 0.00 0.02 0.00 18 0 10 0
27JUN25 40.00 P 0.00 0.00 0.00 0.03 0.00 17 0 53 0
27JUN25 41.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 16 0
27JUN25 42.00 P 0.12 0.12 0.12 0.12 +0.01 18 1 9 +1
27JUN25 43.00 P 0.19 0.19 0.19 0.22 +0.03 18 1 15 +1
27JUN25 44.00 P 0.00 0.00 0.00 0.35 +0.05 18 0 24 0
27JUN25 45.00 P 0.00 0.00 0.00 0.55 +0.08 18 0 121 0
27JUN25 46.00 P 0.75 0.75 0.75 0.82 +0.12 18 20 62 +20
27JUN25 47.00 P 1.05 1.05 1.05 1.18 +0.18 18 1 7 +1
27JUN25 48.00 P 0.00 0.00 0.00 1.62 +0.25 18 0 23 0
27JUN25 49.00 P 0.00 0.00 0.00 2.14 +0.31 18 0 5 0
27JUN25 50.00 P 0.00 0.00 0.00 2.64 +0.26 17 0 15 0
27JUN25 52.50 P 0.00 0.00 0.00 4.52 +0.41 18 0 8 0
27JUN25 55.00 P 0.00 0.00 0.00 6.82 +0.63 21 0 14 0
27JUN25 57.50 P 0.00 0.00 0.00 9.16 +0.72 22 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 11.48 +0.64 18 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 13.94 +0.64 0 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 16.42 +0.65 0 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 18.90 +0.65 0 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 21.38 +0.65 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 23.86 +0.65 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 26.35 +0.66 30 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 28.83 +0.66 32 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 0.18 +0.04 18 0 132 0
29SEP25 41.00 P 0.00 0.00 0.00 0.28 +0.06 18 0 2 0
29SEP25 42.00 P 0.38 0.38 0.38 0.40 +0.07 18 2 3 +2
29SEP25 43.00 P 0.00 0.00 0.00 0.56 +0.09 18 0 66 0
29SEP25 44.00 P 0.00 0.00 0.00 0.77 +0.11 18 0 41 0
29SEP25 45.00 P 0.00 0.00 0.00 1.04 +0.15 18 0 34 0
29SEP25 46.00 P 0.00 0.00 0.00 1.36 +0.19 18 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 1.74 +0.22 18 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 2.18 +0.26 18 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 2.69 +0.30 18 0 0 0
29SEP25 50.00 P 3.40 3.40 3.40 3.36 +0.36 19 1 25 +1
29SEP25 52.50 P 0.00 0.00 0.00 4.95 +0.44 18 0 4 0
29SEP25 55.00 P 0.00 0.00 0.00 6.95 +0.53 18 0 7 0
29SEP25 57.50 P 0.00 0.00 0.00 9.18 +0.60 18 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 11.54 +0.63 18 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 13.97 +0.65 18 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 16.43 +0.66 18 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 18.91 +0.66 19 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 21.39 +0.66 21 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 23.87 +0.66 22 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 26.35 +0.66 23 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 28.83 +0.66 24 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.23 +0.02 16 0 100 0
30DEC25 41.00 P 0.00 0.00 0.00 0.34 +0.04 17 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.48 +0.06 17 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.65 +0.07 16 0 186 0
30DEC25 44.00 P 0.94 0.96 0.94 0.87 +0.07 17 3 88 +3
30DEC25 45.00 P 0.00 0.00 0.00 1.14 +0.12 17 0 115 0
30DEC25 46.00 P 0.00 0.00 0.00 1.46 +0.15 16 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 1.84 +0.18 17 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 2.27 +0.20 17 0 5 0
30DEC25 49.00 P 2.85 2.85 2.85 2.78 +0.26 17 12 16 +12
30DEC25 50.00 P 0.00 0.00 0.00 3.44 +0.31 17 0 79 0
30DEC25 52.50 P 0.00 0.00 0.00 4.98 +0.39 16 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 6.96 +0.49 17 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 9.18 +0.58 17 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 11.54 +0.63 17 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 13.97 +0.65 18 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 16.43 +0.66 18 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 18.91 +0.66 20 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.39 +0.66 22 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.87 +0.66 23 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.35 +0.66 25 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 28.83 +0.66 26 0 0 0
30MAR26 41.00 P 0.44 0.44 0.44 0.44 - 16 1 1 -
30MAR26 42.00 P 0.58 0.58 0.58 0.59 +0.09 16 1 3 +1
30MAR26 43.00 P 0.75 0.75 0.75 0.81 +0.14 16 1 9 +1
30MAR26 44.00 P 0.00 0.00 0.00 1.02 +0.15 16 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 1.33 +0.21 16 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 1.63 +0.21 16 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 2.01 +0.25 16 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 2.44 +0.27 16 0 0 0
30MAR26 49.00 P 3.01 3.01 3.01 2.94 +0.32 16 4 7 +4
30MAR26 50.00 P 3.55 3.55 3.55 3.59 +0.37 17 6 18 +6
30MAR26 52.50 P 0.00 0.00 0.00 5.10 +0.45 16 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.02 +0.52 16 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.20 +0.59 16 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.54 +0.63 16 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.97 +0.65 17 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.43 +0.66 17 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.91 +0.66 19 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.39 +0.66 21 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.87 +0.66 22 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.35 +0.66 24 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.83 +0.66 25 0 0 0
TOTAL PUT 648 6,325 +288
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$ 27.35
28MAR25 18.00 C 0.00 0.00 0.00 9.37 +0.80 74 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 8.87 +0.80 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 8.37 +0.80 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 7.87 +0.80 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 7.37 +0.80 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 6.37 +0.79 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 5.38 +0.80 54 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 4.38 +0.76 43 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 3.38 +0.71 32 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 2.44 +0.63 39 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 1.62 +0.50 41 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 1.01 +0.35 44 0 91 0
28MAR25 28.00 C 0.39 0.57 0.39 0.57 +0.23 46 4 19 +4
28MAR25 29.00 C 0.42 0.42 0.31 0.28 +0.12 46 4 2 +2
28MAR25 30.00 C 0.19 0.19 0.19 0.12 +0.05 45 1 3 0
28MAR25 31.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
28MAR25 32.00 C 0.07 0.07 0.07 0.02 +0.01 47 21 22 +21
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 36.00 C 0.01 0.01 0.01 0.01 - 69 1 1 -
29APR25 18.00 C 0.00 0.00 0.00 9.43 +0.79 0 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 8.94 +0.80 44 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 8.44 +0.80 39 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 7.94 +0.79 30 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 7.45 +0.79 38 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 6.47 +0.77 38 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 5.50 +0.74 37 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 4.58 +0.72 38 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 3.68 +0.63 36 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 2.90 +0.56 37 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 2.22 +0.47 37 0 0 0
29APR25 27.00 C 1.24 1.80 1.24 1.67 +0.39 38 9 5 +5
29APR25 28.00 C 0.00 0.00 0.00 1.20 +0.28 38 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.82 +0.20 38 0 0 0
29APR25 30.00 C 0.48 0.62 0.48 0.55 +0.14 38 5 5 +4
29APR25 31.00 C 0.00 0.00 0.00 0.35 +0.09 37 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.22 +0.06 37 0 0 0
29APR25 33.00 C 0.18 0.18 0.18 0.14 +0.04 38 8 28 +8
29APR25 34.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 0.03 - 38 0 0 -
29MAY25 18.00 C 0.00 0.00 0.00 9.50 +0.79 38 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 9.01 +0.79 39 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 8.52 +0.79 38 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 8.03 +0.78 37 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 7.55 +0.77 37 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 6.61 +0.76 38 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 5.70 +0.73 38 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 4.84 +0.78 38 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 3.99 +0.63 36 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 3.26 +0.56 36 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 2.63 +0.49 37 0 0 0
29MAY25 27.00 C 1.67 2.15 1.67 2.10 +0.41 37 6 6 +6
29MAY25 28.00 C 0.00 0.00 0.00 1.66 +0.35 38 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 1.30 +0.32 38 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.99 +0.27 38 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.73 +0.21 38 0 0 0
29MAY25 32.00 C 0.70 0.70 0.70 0.54 +0.17 38 1 1 +1
29MAY25 33.00 C 0.00 0.00 0.00 0.39 +0.13 38 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.28 +0.10 38 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.19 +0.07 38 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 0.13 - 38 0 0 -
27JUN25 18.00 C 0.00 0.00 0.00 9.58 +0.79 39 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 9.10 +0.78 39 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 8.62 +0.77 38 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 8.15 +0.76 38 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 7.69 +0.76 39 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 6.79 +0.73 39 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 5.93 +0.70 39 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 5.12 +0.67 39 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 4.35 +0.61 38 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 3.67 +0.58 38 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 3.10 +0.56 39 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 2.56 +0.45 39 0 0 0
27JUN25 28.00 C 2.16 2.16 2.16 2.10 +0.36 39 1 1 +1
27JUN25 29.00 C 0.00 0.00 0.00 1.72 +0.33 39 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 1.40 +0.30 39 0 15 0
27JUN25 31.00 C 0.00 0.00 0.00 1.11 +0.25 39 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.88 +0.21 39 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.69 +0.18 39 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.53 +0.14 39 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.41 +0.12 39 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.30 - 39 0 0 -
29SEP25 18.00 C 0.00 0.00 0.00 9.65 +0.78 39 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 9.18 +0.77 39 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 8.72 +0.76 39 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 8.27 +0.75 39 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 7.83 +0.74 39 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 6.98 +0.72 39 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 6.18 +0.68 39 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 5.44 +0.65 39 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 4.76 +0.61 39 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 4.13 +0.55 39 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 3.58 +0.51 39 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 3.09 +0.47 39 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 2.65 +0.42 39 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 2.27 +0.38 39 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 1.93 +0.33 39 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 1.64 +0.29 39 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 1.40 +0.28 39 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 1.17 +0.22 39 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 1.00 +0.21 39 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.83 +0.17 39 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.71 - 39 0 0 -
30DEC25 18.00 C 0.00 0.00 0.00 9.73 +0.77 39 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.28 +0.75 39 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.85 +0.75 39 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.42 +0.73 39 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.01 +0.71 39 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.24 +0.69 39 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.52 +0.66 39 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.84 +0.60 39 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.25 +0.60 39 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.69 +0.55 39 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 4.18 +0.50 39 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 3.73 +0.48 39 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 3.31 +0.43 39 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 2.95 +0.41 39 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 2.61 +0.37 39 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 2.32 +0.35 39 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.04 +0.31 39 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.81 +0.29 39 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 1.60 +0.27 39 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 1.40 +0.23 39 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 1.24 - 39 0 0 -
30MAR26 18.00 C 0.00 0.00 0.00 9.87 +0.74 39 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.46 +0.74 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.06 +0.72 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.67 +0.70 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.30 +0.70 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.59 +0.66 39 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.94 +0.64 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.34 +0.61 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.77 +0.57 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.26 +0.55 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.78 +0.52 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.35 +0.49 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.94 +0.46 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.57 +0.43 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.24 +0.42 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.92 +0.37 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.65 +0.37 39 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.39 +0.33 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.16 +0.31 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.95 +0.30 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.75 - 39 0 0 -
TOTAL CALL 61 199 +52
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 0.04 -0.05 47 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 0.10 -0.15 44 0 1 0
28MAR25 26.00 P 0.33 0.33 0.33 0.29 -0.27 45 10 57 +10
28MAR25 27.00 P 0.74 0.74 0.74 0.65 -0.41 45 2 2 +2
28MAR25 28.00 P 0.00 0.00 0.00 1.22 -0.59 47 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 1.95 -0.70 49 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 2.83 -0.66 54 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 3.68 -0.78 46 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 4.65 -0.80 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 5.65 -0.80 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 6.65 -0.80 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 7.65 -0.80 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 8.65 - 0 0 0 -
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.06 -0.04 38 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.11 -0.11 36 0 0 0
29APR25 24.00 P 0.30 0.30 0.25 0.24 -0.16 37 10 1 0
29APR25 25.00 P 0.00 0.00 0.00 0.44 -0.24 37 0 6 0
29APR25 26.00 P 0.75 0.75 0.75 0.73 -0.34 37 4 4 +4
29APR25 27.00 P 1.19 1.19 1.19 1.13 -0.47 36 1 1 +1
29APR25 28.00 P 0.00 0.00 0.00 1.74 -0.53 38 2 2 +2
29APR25 29.00 P 0.00 0.00 0.00 2.41 -0.62 39 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 3.17 -0.57 40 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 3.89 -0.71 37 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 4.77 -0.75 37 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 5.70 -0.77 37 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 6.66 -0.79 37 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 7.65 -0.80 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 8.65 - 0 0 0 -
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.17 -0.07 37 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 0.30 -0.11 37 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.49 -0.15 37 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.76 -0.21 37 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 1.11 -0.28 37 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 1.53 -0.39 37 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 2.11 -0.45 38 0 1 0
29MAY25 29.00 P 0.00 0.00 0.00 2.76 -0.51 38 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 3.48 -0.49 39 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 4.17 -0.61 38 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 4.99 -0.66 38 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 5.86 -0.69 38 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 6.76 -0.73 38 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 7.70 -0.76 38 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 8.67 - 38 0 0 -
27JUN25 18.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.20 -0.07 38 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.33 -0.10 38 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 0.51 -0.13 38 0 15 0
27JUN25 24.00 P 0.00 0.00 0.00 0.75 -0.18 38 0 30 0
27JUN25 25.00 P 1.40 1.40 1.40 1.05 -0.23 38 2 17 +2
27JUN25 26.00 P 1.65 1.65 1.65 1.43 -0.29 38 1 6 +1
27JUN25 27.00 P 0.00 0.00 0.00 1.90 -0.38 38 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 2.46 -0.42 39 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 3.09 -0.48 39 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 3.79 -0.45 40 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 4.45 -0.57 39 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 5.23 -0.62 39 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 6.06 -0.65 39 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 6.92 -0.68 39 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 7.82 -0.71 39 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 8.74 - 38 0 0 -
29SEP25 18.00 P 0.00 0.00 0.00 0.23 -0.04 39 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.28 -0.06 39 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.35 -0.07 39 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.42 -0.09 39 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.51 -0.10 39 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.72 -0.13 39 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.98 -0.16 39 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 1.30 -0.19 39 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 1.67 -0.23 39 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 2.09 -0.28 39 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 2.57 -0.32 39 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 3.11 -0.35 39 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 3.69 -0.41 39 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 4.33 -0.44 39 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 5.00 -0.48 39 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 5.72 -0.52 39 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 6.48 -0.54 39 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 7.26 -0.59 39 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 8.08 -0.61 39 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 8.92 -0.64 39 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 9.79 - 39 0 0 -
30DEC25 18.00 P 0.00 0.00 0.00 0.43 -0.06 39 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.51 -0.08 39 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.61 -0.08 39 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.71 -0.10 39 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.82 -0.12 39 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 1.08 -0.14 39 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.39 -0.16 39 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 1.74 -0.21 39 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 2.15 -0.22 39 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 2.59 -0.27 39 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.09 -0.30 39 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.63 -0.34 39 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.21 -0.38 39 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 4.84 -0.40 39 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 5.49 -0.45 39 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 6.20 -0.46 39 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.92 -0.51 39 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.68 -0.53 39 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.47 -0.55 39 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.27 -0.60 39 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.11 - 39 0 0 -
30MAR26 18.00 P 0.00 0.00 0.00 0.64 -0.08 39 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.74 -0.08 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.84 -0.11 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.97 -0.11 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.10 -0.11 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.39 -0.15 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.73 -0.17 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.11 -0.20 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.53 -0.23 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.00 -0.25 39 0 0 0
30MAR26 26.00 P 3.35 3.35 3.35 3.49 -0.30 39 10 10 +10
30MAR26 27.00 P 0.00 0.00 0.00 4.04 -0.32 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.62 -0.35 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.24 -0.39 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.89 -0.41 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.57 -0.45 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.29 -0.46 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.02 -0.50 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.79 -0.53 39 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.59 -0.53 39 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.39 - 39 0 0 -
TOTAL PUT 42 153 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 372.20
21MAR25 260.00 C 0.00 0.00 0.00 112.76 +7.05 198 0 1 0
21MAR25 265.00 C 0.00 0.00 0.00 107.72 +7.00 186 0 0 0
21MAR25 270.00 C 0.00 0.00 0.00 102.77 +7.05 180 0 0 0
21MAR25 275.00 C 0.00 0.00 0.00 97.77 +7.05 171 0 0 0
21MAR25 280.00 C 0.00 0.00 0.00 92.29 +6.57 0 0 0 0
21MAR25 285.00 C 0.00 0.00 0.00 87.80 +7.07 155 0 0 0
21MAR25 290.00 C 0.00 0.00 0.00 82.79 +7.06 145 0 0 0
21MAR25 295.00 C 0.00 0.00 0.00 77.79 +7.06 137 0 0 0
21MAR25 300.00 C 0.00 0.00 0.00 72.77 +7.04 127 0 0 0
21MAR25 310.00 C 0.00 0.00 0.00 62.78 +7.03 111 0 0 0
21MAR25 320.00 C 0.00 0.00 0.00 52.32 +6.51 59 0 0 0
21MAR25 330.00 C 0.00 0.00 0.00 42.37 +6.35 57 0 62 0
21MAR25 340.00 C 0.00 0.00 0.00 32.55 +5.92 54 0 266 0
21MAR25 350.00 C 22.25 22.25 22.25 23.08 +5.52 52 2 386 0
21MAR25 360.00 C 15.00 16.20 13.50 14.44 +3.74 49 25 1,142 -16
21MAR25 370.00 C 8.38 9.00 7.32 7.74 +2.06 48 394 780 -39
21MAR25 380.00 C 5.00 5.20 3.50 3.74 +0.67 50 725 720 +150
21MAR25 390.00 C 2.23 2.76 1.65 1.66 +0.02 53 1,109 1,407 +375
21MAR25 400.00 C 1.17 1.45 0.80 0.72 -0.16 56 61 816 -5
21MAR25 410.00 C 0.65 0.71 0.60 0.31 -0.17 59 90 1,074 +10
21MAR25 420.00 C 0.45 0.45 0.45 0.13 -0.16 62 1 260 0
21MAR25 430.00 C 0.00 0.00 0.00 0.06 -0.11 65 0 214 0
21MAR25 440.00 C 0.26 0.26 0.26 0.03 -0.07 69 30 31 +21
21MAR25 450.00 C 0.00 0.00 0.00 0.01 -0.05 69 0 0 0
21MAR25 460.00 C 0.00 0.00 0.00 0.01 -0.03 77 0 0 0
21MAR25 470.00 C 0.00 0.00 0.00 0.01 -0.02 84 0 0 0
21MAR25 480.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
21MAR25 490.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
28MAR25 177.50 C 195.90 197.20 193.22 195.45 +7.14 211 472 302 +302
28MAR25 180.00 C 0.00 0.00 0.00 192.40 +6.58 123 0 0 0
28MAR25 182.50 C 0.00 0.00 0.00 189.90 +6.58 0 0 0 0
28MAR25 185.00 C 0.00 0.00 0.00 187.96 +7.14 201 0 0 0
28MAR25 187.50 C 0.00 0.00 0.00 185.46 +7.13 197 0 0 0
28MAR25 190.00 C 0.00 0.00 0.00 182.85 +7.02 187 0 0 0
28MAR25 192.50 C 0.00 0.00 0.00 180.47 +7.14 191 0 0 0
28MAR25 195.00 C 0.00 0.00 0.00 177.41 +6.57 0 0 0 0
28MAR25 197.50 C 0.00 0.00 0.00 174.92 +6.58 110 0 0 0
28MAR25 200.00 C 0.00 0.00 0.00 172.98 +7.37 181 0 0 0
28MAR25 205.00 C 0.00 0.00 0.00 167.43 +6.58 107 0 0 0
28MAR25 210.00 C 0.00 0.00 0.00 162.99 +7.14 168 0 0 0
28MAR25 215.00 C 0.00 0.00 0.00 158.00 +7.14 162 0 0 0
28MAR25 220.00 C 0.00 0.00 0.00 152.44 +6.83 0 0 0 0
28MAR25 225.00 C 147.22 147.42 147.22 147.45 +6.58 88 11 1,221 +1
28MAR25 230.00 C 0.00 0.00 0.00 143.90 +8.02 170 0 7 0
28MAR25 235.00 C 0.00 0.00 0.00 138.04 +7.16 139 0 0 0
28MAR25 240.00 C 133.40 133.40 132.10 132.46 +6.57 0 491 509 +479
28MAR25 245.00 C 0.00 0.00 0.00 128.06 +7.16 128 0 0 0
28MAR25 250.00 C 0.00 0.00 0.00 122.47 +6.57 0 0 0 0
28MAR25 255.00 C 0.00 0.00 0.00 121.00 +10.09 169 0 0 0
28MAR25 260.00 C 0.00 0.00 0.00 113.10 +7.39 113 0 402 0
28MAR25 265.00 C 0.00 0.00 0.00 108.12 +7.20 108 0 0 0
28MAR25 270.00 C 0.00 0.00 0.00 102.77 +7.05 90 0 240 0
28MAR25 275.00 C 0.00 0.00 0.00 99.02 +8.30 116 0 23 0
28MAR25 280.00 C 0.00 0.00 0.00 93.86 +7.92 108 0 330 0
28MAR25 285.00 C 0.00 0.00 0.00 87.80 +6.85 77 0 14 0
28MAR25 290.00 C 0.00 0.00 0.00 83.17 +7.21 84 0 206 0
28MAR25 295.00 C 0.00 0.00 0.00 77.79 +6.82 68 0 0 0
28MAR25 300.00 C 74.00 74.00 74.00 72.77 +7.04 63 3 727 -3
28MAR25 310.00 C 63.09 63.09 63.09 62.78 +6.67 54 1 233 -1
28MAR25 320.00 C 53.00 53.05 53.00 52.52 +6.13 0 2 48 -2
28MAR25 330.00 C 44.80 44.80 41.91 43.10 +6.06 44 268 8,903 -75
28MAR25 340.00 C 33.00 35.00 33.00 33.20 +5.71 36 65 5,567 -4
28MAR25 350.00 C 23.50 27.00 22.00 25.00 +5.00 41 4,393 32,156 -2,419
28MAR25 360.00 C 17.50 19.50 16.48 17.02 +3.27 38 782 9,763 -20
28MAR25 370.00 C 14.10 14.10 10.71 11.49 +2.39 41 738 3,953 -27
28MAR25 380.00 C 8.90 9.20 7.18 7.56 +1.43 43 1,368 8,287 +25
28MAR25 390.00 C 6.42 6.42 4.74 4.94 +0.76 46 362 7,403 -75
28MAR25 400.00 C 4.20 4.20 3.28 3.32 +0.35 49 1,124 6,488 +1
28MAR25 410.00 C 3.00 3.00 2.25 2.30 +0.13 52 1,768 14,555 -1,327
28MAR25 420.00 C 1.80 1.95 1.72 1.63 +0.03 55 111 12,722 +63
28MAR25 430.00 C 1.48 1.65 1.32 1.22 +0.02 58 25 4,430 +15
28MAR25 440.00 C 1.14 1.14 0.98 0.91 -0.01 61 166 987 +116
28MAR25 450.00 C 0.84 0.84 0.82 0.69 -0.04 64 654 1,815 +495
28MAR25 460.00 C 0.64 0.65 0.61 0.54 -0.04 67 11 7,850 +11
28MAR25 470.00 C 0.55 0.55 0.55 0.44 -0.04 70 6 2,027 0
28MAR25 480.00 C 0.00 0.00 0.00 0.36 -0.04 73 0 685 0
28MAR25 490.00 C 0.00 0.00 0.00 0.30 -0.05 76 0 1,479 0
28MAR25 500.00 C 0.28 0.28 0.28 0.24 -0.06 79 54 1,099 -54
28MAR25 510.00 C 0.24 0.24 0.24 0.21 -0.04 82 3 477 +3
28MAR25 520.00 C 0.16 0.16 0.12 0.19 -0.04 85 150 867 +115
28MAR25 530.00 C 0.00 0.00 0.00 0.17 -0.04 88 0 2,612 0
28MAR25 540.00 C 0.00 0.00 0.00 0.15 -0.04 90 0 3,685 0
28MAR25 550.00 C 0.00 0.00 0.00 0.14 -0.04 94 0 4,015 0
29APR25 215.00 C 0.00 0.00 0.00 158.00 +6.51 0 0 0 0
29APR25 220.00 C 0.00 0.00 0.00 153.03 +6.53 0 0 30 0
29APR25 225.00 C 0.00 0.00 0.00 148.18 +6.60 0 0 1 0
29APR25 230.00 C 0.00 0.00 0.00 144.98 +8.36 86 0 1 0
29APR25 235.00 C 0.00 0.00 0.00 139.33 +7.68 75 0 1 0
29APR25 240.00 C 0.00 0.00 0.00 133.31 +6.87 39 0 342 0
29APR25 245.00 C 0.00 0.00 0.00 130.09 +8.42 77 0 0 0
29APR25 250.00 C 0.00 0.00 0.00 127.06 +10.66 88 0 200 0
29APR25 255.00 C 0.00 0.00 0.00 121.00 +9.54 77 0 100 0
29APR25 260.00 C 0.00 0.00 0.00 113.33 +6.47 0 0 0 0
29APR25 265.00 C 0.00 0.00 0.00 108.39 +6.44 0 0 0 0
29APR25 270.00 C 0.00 0.00 0.00 103.78 +6.76 46 0 0 0
29APR25 275.00 C 0.00 0.00 0.00 100.40 +8.33 60 0 0 0
29APR25 280.00 C 0.00 0.00 0.00 93.86 +6.71 42 0 36 0
29APR25 285.00 C 0.00 0.00 0.00 88.69 +6.40 35 0 5 0
29APR25 290.00 C 0.00 0.00 0.00 85.60 +8.13 52 0 0 0
29APR25 295.00 C 0.00 0.00 0.00 79.39 +6.69 41 0 1 0
29APR25 300.00 C 0.00 0.00 0.00 75.81 +8.46 48 0 131 0
29APR25 310.00 C 65.00 65.00 64.54 64.72 +5.87 35 192 1,193 -41
29APR25 320.00 C 53.00 54.80 53.00 57.32 +7.17 42 3 1,972 0
29APR25 330.00 C 44.40 48.00 44.40 47.07 +5.04 35 105 2,250 -75
29APR25 340.00 C 39.43 39.43 38.00 39.11 +5.54 35 44 4,461 0
29APR25 350.00 C 31.84 32.00 30.30 30.93 +3.79 33 167 10,641 -74
29APR25 360.00 C 26.30 26.30 24.92 25.04 +3.51 34 100 6,485 -61
29APR25 370.00 C 20.90 21.15 19.40 20.10 +3.10 36 639 7,689 +406
29APR25 380.00 C 16.57 17.50 15.50 16.56 +2.82 38 1,215 4,741 +82
29APR25 390.00 C 12.90 14.30 12.75 13.40 +2.27 39 790 4,779 +116
29APR25 400.00 C 11.13 11.75 10.27 10.81 +1.78 40 1,771 10,690 +741
29APR25 410.00 C 8.99 9.68 8.80 8.84 +1.43 42 127 1,788 +84
29APR25 420.00 C 7.80 7.93 7.18 7.41 +1.24 44 157 1,062 +10
29APR25 430.00 C 6.98 6.98 5.80 6.30 +1.11 46 137 1,226 -31
29APR25 440.00 C 5.05 5.33 5.05 5.42 +1.01 47 40 292 +2
29APR25 450.00 C 4.32 4.38 4.12 4.72 +0.93 49 18 3,349 +5
29APR25 460.00 C 3.55 3.55 3.44 4.15 +0.86 51 25 315 0
29APR25 470.00 C 0.00 0.00 0.00 3.68 +0.80 53 0 84 0
29APR25 480.00 C 2.64 2.64 2.64 3.31 +0.76 55 1 74 0
29APR25 490.00 C 0.00 0.00 0.00 2.99 +0.71 56 0 68 0
29APR25 500.00 C 2.05 2.13 1.93 2.74 +0.69 58 401 858 -284
29APR25 510.00 C 0.00 0.00 0.00 2.53 +0.67 60 0 489 0
29APR25 520.00 C 0.00 0.00 0.00 2.35 +0.64 62 0 607 0
29APR25 530.00 C 0.00 0.00 0.00 2.20 +0.62 64 0 206 0
29APR25 540.00 C 0.00 0.00 0.00 2.07 +0.60 65 0 205 0
29APR25 550.00 C 0.00 0.00 0.00 1.97 +0.59 67 0 407 0
29MAY25 240.00 C 0.00 0.00 0.00 138.15 +10.43 74 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 130.09 +7.27 52 0 0 0
29MAY25 250.00 C 0.00 0.00 0.00 127.06 +9.07 63 0 0 0
29MAY25 255.00 C 0.00 0.00 0.00 121.00 +7.90 54 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 113.39 +5.17 0 0 0 0
29MAY25 265.00 C 0.00 0.00 0.00 109.74 +6.40 39 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 103.78 +5.31 0 0 0 0
29MAY25 275.00 C 0.00 0.00 0.00 100.40 +6.78 40 0 0 0
29MAY25 280.00 C 0.00 0.00 0.00 97.91 +9.22 51 0 0 0
29MAY25 285.00 C 0.00 0.00 0.00 90.50 +6.50 37 0 15 0
29MAY25 290.00 C 0.00 0.00 0.00 88.19 +8.81 47 0 38 0
29MAY25 295.00 C 0.00 0.00 0.00 82.25 +7.41 41 0 15 0
29MAY25 300.00 C 0.00 0.00 0.00 77.44 +7.05 39 0 270 0
29MAY25 310.00 C 0.00 0.00 0.00 65.60 +5.66 26 0 2,204 0
29MAY25 320.00 C 0.00 0.00 0.00 61.01 +7.34 40 0 1,345 0
29MAY25 330.00 C 0.00 0.00 0.00 52.89 +6.78 39 0 1,517 0
29MAY25 340.00 C 43.89 43.89 42.70 42.71 +3.53 33 32 2,228 -2
29MAY25 350.00 C 37.30 38.00 28.86 36.24 +4.30 33 12 2,512 0
29MAY25 360.00 C 31.40 31.40 29.74 30.44 +3.93 34 221 9,745 +92
29MAY25 370.00 C 26.00 27.20 25.81 25.58 +3.45 35 117 7,827 -5
29MAY25 380.00 C 21.60 22.01 20.73 21.67 +3.25 36 1,209 3,211 -821
29MAY25 390.00 C 17.69 18.66 17.69 18.63 +2.84 37 112 10,160 -75
29MAY25 400.00 C 16.50 17.00 15.01 15.82 +2.40 38 829 1,344 +445
29MAY25 410.00 C 13.51 13.51 13.51 13.70 +2.29 40 2 793 0
29MAY25 420.00 C 11.36 11.72 11.36 12.15 +2.39 41 29 1,109 -12
29MAY25 430.00 C 9.81 10.02 9.53 10.88 +2.50 43 104 891 -21
29MAY25 440.00 C 8.69 8.69 8.40 9.83 +2.61 45 52 310 +40
29MAY25 450.00 C 7.34 7.38 7.34 8.96 +2.77 46 28 1,081 0
29MAY25 460.00 C 6.37 6.63 6.37 8.23 +2.80 48 210 684 -138
29MAY25 470.00 C 5.59 5.59 5.59 7.63 +2.89 50 50 414 +9
29MAY25 480.00 C 0.00 0.00 0.00 7.12 +2.92 52 0 232 0
29MAY25 490.00 C 0.00 0.00 0.00 6.69 +2.88 53 0 225 0
29MAY25 500.00 C 3.85 3.92 3.85 6.33 +3.05 55 32 92 -28
29MAY25 510.00 C 0.00 0.00 0.00 6.03 +3.09 57 0 238 0
29MAY25 520.00 C 0.00 0.00 0.00 5.77 +3.11 58 0 90 0
29MAY25 530.00 C 0.00 0.00 0.00 5.55 +3.11 60 0 0 0
29MAY25 540.00 C 0.00 0.00 0.00 5.37 +3.14 62 0 51 0
29MAY25 550.00 C 0.00 0.00 0.00 5.22 +3.17 63 0 133 0
27JUN25 180.00 C 0.00 0.00 0.00 194.39 +6.78 58 0 1 0
27JUN25 182.50 C 0.00 0.00 0.00 193.39 +8.18 78 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 193.38 +10.50 93 0 0 0
27JUN25 187.50 C 0.00 0.00 0.00 188.60 +8.33 77 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 188.59 +10.64 91 0 0 0
27JUN25 192.50 C 0.00 0.00 0.00 186.10 +10.62 89 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 180.55 +7.54 67 0 0 0
27JUN25 197.50 C 0.00 0.00 0.00 178.75 +8.27 72 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 178.74 +10.57 85 0 0 0
27JUN25 205.00 C 0.00 0.00 0.00 173.77 +10.59 82 0 29 0
27JUN25 210.00 C 0.00 0.00 0.00 164.92 +6.47 51 0 0 0
27JUN25 215.00 C 0.00 0.00 0.00 160.02 +6.64 50 0 0 0
27JUN25 220.00 C 0.00 0.00 0.00 154.94 +6.69 45 0 0 0
27JUN25 225.00 C 0.00 0.00 0.00 150.44 +7.05 50 0 0 0
27JUN25 230.00 C 0.00 0.00 0.00 145.26 +6.60 45 0 3 0
27JUN25 235.00 C 0.00 0.00 0.00 143.79 +10.08 65 0 0 0
27JUN25 240.00 C 0.00 0.00 0.00 138.15 +9.24 60 0 0 0
27JUN25 245.00 C 0.00 0.00 0.00 134.01 +9.80 61 0 10 0
27JUN25 250.00 C 0.00 0.00 0.00 127.06 +8.53 50 0 132 0
27JUN25 255.00 C 0.00 0.00 0.00 124.01 +9.57 56 0 4 0
27JUN25 260.00 C 0.00 0.00 0.00 117.18 +7.54 46 0 1,201 0
27JUN25 265.00 C 0.00 0.00 0.00 111.44 +7.06 40 0 149 0
27JUN25 270.00 C 0.00 0.00 0.00 107.09 +7.39 41 0 173 0
27JUN25 275.00 C 0.00 0.00 0.00 101.90 +6.95 38 0 1,090 0
27JUN25 280.00 C 0.00 0.00 0.00 97.91 +7.62 40 0 556 0
27JUN25 285.00 C 0.00 0.00 0.00 92.27 +6.22 35 0 202 0
27JUN25 290.00 C 0.00 0.00 0.00 88.19 +6.98 37 0 3,560 0
27JUN25 295.00 C 83.50 83.50 83.50 83.46 +6.17 36 1 2,291 -1
27JUN25 300.00 C 0.00 0.00 0.00 78.89 +5.85 35 0 3,972 0
27JUN25 310.00 C 0.00 0.00 0.00 72.10 +7.23 39 0 2,609 0
27JUN25 320.00 C 0.00 0.00 0.00 62.33 +5.17 35 0 1,587 0
27JUN25 330.00 C 53.00 55.07 53.00 54.27 +5.80 34 92 2,683 -32
27JUN25 340.00 C 46.36 46.36 45.88 46.87 +3.53 33 3 1,115 0
27JUN25 350.00 C 40.26 40.80 34.78 41.73 +5.29 35 28 2,312 0
27JUN25 360.00 C 31.26 36.66 31.26 35.27 +4.01 34 62 8,343 -1
27JUN25 370.00 C 27.31 31.56 27.31 30.46 +3.85 35 154 12,531 -138
27JUN25 380.00 C 25.87 27.56 25.86 26.26 +2.98 35 99 7,765 -4
27JUN25 390.00 C 23.60 23.60 22.50 23.48 +3.35 37 150 4,522 +77
27JUN25 400.00 C 20.98 20.98 19.40 20.44 +2.85 38 384 2,892 +31
27JUN25 410.00 C 17.89 17.89 17.89 17.84 +2.28 38 8 1,817 0
27JUN25 420.00 C 15.78 15.78 15.74 15.75 +1.90 39 44 7,569 0
27JUN25 430.00 C 14.05 14.05 14.05 14.21 +1.82 41 5 8,055 +5
27JUN25 440.00 C 11.97 12.36 11.59 12.91 +1.75 42 153 2,844 +149
27JUN25 450.00 C 11.04 11.04 11.04 11.80 +1.70 43 1 9,585 +1
27JUN25 460.00 C 0.00 0.00 0.00 10.85 +1.65 45 0 10,041 0
27JUN25 470.00 C 0.00 0.00 0.00 10.04 +1.62 46 0 686 0
27JUN25 480.00 C 0.00 0.00 0.00 9.35 +1.59 47 0 1,226 0
27JUN25 490.00 C 0.00 0.00 0.00 8.75 +1.57 49 0 300 0
27JUN25 500.00 C 6.23 6.53 6.01 8.23 +1.54 50 1,152 2,244 +1,137
27JUN25 510.00 C 0.00 0.00 0.00 7.79 +1.53 51 0 61 0
27JUN25 520.00 C 0.00 0.00 0.00 7.40 +1.52 53 0 449 0
27JUN25 530.00 C 0.00 0.00 0.00 7.07 +1.52 54 0 37 0
27JUN25 540.00 C 0.00 0.00 0.00 6.78 +1.51 55 0 6 0
27JUN25 550.00 C 3.87 3.98 3.87 6.52 +1.50 56 5 966 0
29SEP25 180.00 C 0.00 0.00 0.00 196.70 +7.58 57 0 0 0
29SEP25 182.50 C 0.00 0.00 0.00 194.87 +8.18 60 0 0 0
29SEP25 185.00 C 0.00 0.00 0.00 194.44 +10.11 69 0 0 0
29SEP25 187.50 C 0.00 0.00 0.00 189.40 +7.50 55 0 0 0
29SEP25 190.00 C 0.00 0.00 0.00 188.59 +9.15 63 0 0 0
29SEP25 192.50 C 0.00 0.00 0.00 186.10 +9.08 62 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 184.22 +9.66 63 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 184.21 +12.07 71 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 178.74 +8.95 59 0 20 0
29SEP25 205.00 C 0.00 0.00 0.00 177.49 +12.60 69 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 172.32 +12.18 66 0 1 0
29SEP25 215.00 C 0.00 0.00 0.00 161.73 +6.41 40 0 3 0
29SEP25 220.00 C 0.00 0.00 0.00 161.72 +11.11 60 0 114 0
29SEP25 225.00 C 0.00 0.00 0.00 156.41 +10.76 57 0 220 0
29SEP25 230.00 C 0.00 0.00 0.00 149.11 +8.39 47 0 0 0
29SEP25 235.00 C 0.00 0.00 0.00 146.28 +10.36 52 0 7 0
29SEP25 240.00 C 0.00 0.00 0.00 138.85 +7.58 42 0 107 0
29SEP25 245.00 C 0.00 0.00 0.00 134.01 +7.51 41 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 127.26 +5.87 29 0 35 0
29SEP25 255.00 C 0.00 0.00 0.00 127.16 +10.41 46 0 303 0
29SEP25 260.00 C 0.00 0.00 0.00 118.76 +6.68 34 0 430 0
29SEP25 265.00 C 0.00 0.00 0.00 114.54 +7.09 35 0 2 0
29SEP25 270.00 C 0.00 0.00 0.00 110.45 +7.54 36 0 37 0
29SEP25 275.00 C 0.00 0.00 0.00 108.32 +9.89 41 0 827 0
29SEP25 280.00 C 0.00 0.00 0.00 102.33 +8.45 37 0 826 0
29SEP25 285.00 C 0.00 0.00 0.00 98.29 +8.72 37 0 62 0
29SEP25 290.00 C 0.00 0.00 0.00 94.62 +7.47 38 0 362 0
29SEP25 295.00 C 0.00 0.00 0.00 90.53 +7.34 37 0 1,451 0
29SEP25 300.00 C 0.00 0.00 0.00 86.73 +7.33 37 0 3,064 0
29SEP25 310.00 C 0.00 0.00 0.00 79.24 +7.30 37 0 931 0
29SEP25 320.00 C 68.30 68.30 68.30 72.09 +8.99 37 49 680 0
29SEP25 330.00 C 0.00 0.00 0.00 65.12 +6.58 37 0 955 0
29SEP25 340.00 C 0.00 0.00 0.00 58.68 +6.21 36 0 1,839 0
29SEP25 350.00 C 51.00 51.00 51.00 54.63 +9.14 38 1 4,583 -1
29SEP25 360.00 C 44.80 44.80 43.84 46.31 +5.47 35 7 4,788 0
29SEP25 370.00 C 0.00 0.00 0.00 40.61 +3.91 34 2 1,353 0
29SEP25 380.00 C 0.00 0.00 0.00 36.23 +3.19 34 0 812 0
29SEP25 390.00 C 0.00 0.00 0.00 32.86 +3.03 35 0 1,394 0
29SEP25 400.00 C 30.05 30.36 29.40 29.34 +2.54 35 289 3,921 +86
29SEP25 410.00 C 0.00 0.00 0.00 27.20 +2.33 37 1 784 +1
29SEP25 420.00 C 0.00 0.00 0.00 24.70 +2.25 37 0 5,159 0
29SEP25 430.00 C 0.00 0.00 0.00 22.19 +1.66 37 0 4,114 0
29SEP25 440.00 C 0.00 0.00 0.00 20.09 +1.09 38 0 1,006 0
29SEP25 450.00 C 0.00 0.00 0.00 18.22 +0.67 38 0 4,244 0
29SEP25 460.00 C 0.00 0.00 0.00 16.37 +0.24 39 0 445 0
29SEP25 470.00 C 16.20 16.20 16.20 14.99 -0.15 39 3 241 +3
29SEP25 480.00 C 0.00 0.00 0.00 13.66 -0.51 39 0 296 0
29SEP25 490.00 C 0.00 0.00 0.00 12.35 -0.87 40 0 698 0
29SEP25 500.00 C 0.00 0.00 0.00 11.35 -0.98 40 0 627 0
29SEP25 510.00 C 0.00 0.00 0.00 10.44 -1.28 41 0 146 0
29SEP25 520.00 C 0.00 0.00 0.00 9.55 -1.58 41 0 314 0
29SEP25 530.00 C 0.00 0.00 0.00 8.70 -1.85 41 0 352 0
29SEP25 540.00 C 0.00 0.00 0.00 8.11 -2.19 42 0 0 0
29SEP25 550.00 C 9.20 9.20 9.20 7.53 -1.92 42 53 483 +53
30DEC25 215.00 C 0.00 0.00 0.00 162.86 +7.52 40 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 161.72 +11.11 50 0 15 0
30DEC25 225.00 C 0.00 0.00 0.00 156.41 +10.60 47 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 149.11 +7.91 39 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 146.28 +9.83 43 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 139.26 +7.44 36 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 134.87 +7.56 36 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 130.34 +7.61 36 0 17 0
30DEC25 255.00 C 0.00 0.00 0.00 127.16 +8.88 38 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 121.19 +7.27 34 0 2 0
30DEC25 265.00 C 0.00 0.00 0.00 116.81 +7.18 34 0 0 0
30DEC25 270.00 C 111.79 111.79 111.79 112.65 +7.20 34 30 33 +28
30DEC25 275.00 C 0.00 0.00 0.00 108.32 +6.96 34 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 103.50 +6.14 32 0 108 0
30DEC25 285.00 C 0.00 0.00 0.00 103.49 +10.11 38 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 97.11 +7.47 34 0 141 0
30DEC25 295.00 C 0.00 0.00 0.00 93.28 +5.53 34 0 57 0
30DEC25 300.00 C 0.00 0.00 0.00 90.97 +6.85 36 0 1,037 0
30DEC25 310.00 C 0.00 0.00 0.00 82.00 +4.51 33 0 748 0
30DEC25 320.00 C 0.00 0.00 0.00 73.49 +2.52 31 0 1,687 0
30DEC25 330.00 C 68.00 68.00 68.00 70.07 +4.93 34 1 1,291 -1
30DEC25 340.00 C 0.00 0.00 0.00 63.45 +4.10 33 0 911 0
30DEC25 350.00 C 0.00 0.00 0.00 57.54 +4.57 33 0 1,077 0
30DEC25 360.00 C 52.44 53.47 52.44 53.00 +4.65 34 132 913 -60
30DEC25 370.00 C 48.44 48.44 48.44 48.29 +4.05 34 14 556 -14
30DEC25 380.00 C 43.88 43.88 43.88 43.91 +3.39 34 4 1,426 -4
30DEC25 390.00 C 0.00 0.00 0.00 40.76 +3.59 34 0 571 0
30DEC25 400.00 C 38.43 38.78 37.50 37.46 +3.29 35 8 947 -3
30DEC25 410.00 C 0.00 0.00 0.00 34.54 +3.05 35 0 295 0
30DEC25 420.00 C 31.90 31.94 31.90 31.95 +2.87 36 4 156 +4
30DEC25 430.00 C 30.00 30.00 29.52 29.92 +2.99 36 2 370 +1
30DEC25 440.00 C 0.00 0.00 0.00 27.20 +2.22 36 0 235 0
30DEC25 450.00 C 0.00 0.00 0.00 25.27 +2.10 37 0 1,362 0
30DEC25 460.00 C 0.00 0.00 0.00 23.64 +2.07 37 0 41 0
30DEC25 470.00 C 22.80 22.80 22.80 22.53 +2.43 38 40 49 0
30DEC25 480.00 C 0.00 0.00 0.00 20.58 +1.80 38 0 312 0
30DEC25 490.00 C 0.00 0.00 0.00 19.25 +1.49 39 0 477 0
30DEC25 500.00 C 18.38 18.38 18.35 18.25 +1.42 39 11 319 0
30DEC25 510.00 C 0.00 0.00 0.00 17.26 +1.46 40 0 100 0
30DEC25 520.00 C 0.00 0.00 0.00 16.79 +1.55 41 0 200 0
30DEC25 530.00 C 0.00 0.00 0.00 15.57 +1.05 41 0 0 0
30DEC25 540.00 C 0.00 0.00 0.00 15.06 +1.62 42 0 40 0
30DEC25 550.00 C 13.30 13.35 13.30 14.42 +1.21 42 40 742 +30
30MAR26 260.00 C 0.00 0.00 0.00 125.58 +8.05 35 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 119.26 +5.79 31 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 115.93 +6.38 32 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 113.25 +7.65 33 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 108.04 +6.26 32 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 105.44 +7.37 33 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 102.49 +8.03 34 0 20 0
30MAR26 295.00 C 0.00 0.00 0.00 98.90 +7.97 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 95.64 +5.50 34 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 90.54 +6.85 35 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 82.11 +4.47 33 0 0 0
30MAR26 330.00 C 73.43 73.43 73.43 76.11 +4.20 33 15 48 0
30MAR26 340.00 C 0.00 0.00 0.00 70.26 +3.84 33 0 280 0
30MAR26 350.00 C 0.00 0.00 0.00 65.54 +2.26 33 0 157 0
30MAR26 360.00 C 0.00 0.00 0.00 59.61 +4.84 33 0 175 0
30MAR26 370.00 C 0.00 0.00 0.00 54.99 +4.38 33 0 6 0
30MAR26 380.00 C 51.30 51.30 50.81 50.91 +4.26 33 6 185 +6
30MAR26 390.00 C 0.00 0.00 0.00 47.45 +4.18 33 0 96 0
30MAR26 400.00 C 0.00 0.00 0.00 43.88 +3.35 34 0 171 0
30MAR26 410.00 C 0.00 0.00 0.00 41.07 +3.26 34 0 7 0
30MAR26 420.00 C 38.00 38.00 38.00 38.16 +2.86 34 12 91 0
30MAR26 430.00 C 0.00 0.00 0.00 35.84 +2.60 35 0 5 0
30MAR26 440.00 C 0.00 0.00 0.00 33.33 +2.12 35 0 52 0
30MAR26 450.00 C 31.10 31.50 31.10 31.18 +1.99 35 6 87 +6
30MAR26 460.00 C 0.00 0.00 0.00 29.56 +1.97 36 0 32 0
30MAR26 470.00 C 0.00 0.00 0.00 27.45 +1.32 36 0 102 0
30MAR26 480.00 C 0.00 0.00 0.00 25.87 +1.18 36 0 64 0
30MAR26 490.00 C 24.70 24.70 24.70 24.32 +1.05 37 10 73 +10
TOTAL CALL 27,517 440,355 -152
21MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 122 0 100 0
21MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 92 0 50 0
21MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
21MAR25 300.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
21MAR25 310.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 61 0
21MAR25 320.00 P 0.10 0.10 0.10 0.02 -0.05 61 20 216 -20
21MAR25 330.00 P 0.15 0.16 0.15 0.07 -0.20 58 8 192 0
21MAR25 340.00 P 0.50 0.51 0.23 0.23 -0.63 54 30 453 -27
21MAR25 350.00 P 0.90 0.97 0.55 0.75 -1.52 51 73 398 -44
21MAR25 360.00 P 2.50 2.80 1.45 2.10 -3.04 48 426 1,059 -118
21MAR25 370.00 P 6.08 6.40 4.69 5.06 -5.21 45 255 796 +60
21MAR25 380.00 P 11.91 12.00 10.58 10.99 -6.74 47 107 140 +107
21MAR25 390.00 P 18.54 20.00 18.54 19.33 -6.63 53 59 59 +59
21MAR25 400.00 P 0.00 0.00 0.00 28.40 -6.77 56 0 0 0
21MAR25 410.00 P 0.00 0.00 0.00 38.01 -6.78 58 0 0 0
21MAR25 420.00 P 0.00 0.00 0.00 47.86 -6.72 61 0 0 0
21MAR25 430.00 P 0.00 0.00 0.00 57.81 -6.67 64 0 0 0
21MAR25 440.00 P 0.00 0.00 0.00 67.80 -6.63 0 0 0 0
21MAR25 450.00 P 0.00 0.00 0.00 77.80 -6.61 0 0 0 0
21MAR25 460.00 P 0.00 0.00 0.00 87.80 -7.19 0 0 0 0
21MAR25 470.00 P 0.00 0.00 0.00 97.80 -7.19 0 0 0 0
21MAR25 480.00 P 0.00 0.00 0.00 107.80 -7.19 0 0 0 0
21MAR25 490.00 P 0.00 0.00 0.00 117.80 - 0 0 0 -
28MAR25 177.50 P 0.00 0.00 0.00 0.01 0.00 140 0 2,274 0
28MAR25 180.00 P 0.00 0.00 0.00 0.01 0.00 137 0 387 0
28MAR25 182.50 P 0.00 0.00 0.00 0.01 0.00 135 0 81 0
28MAR25 185.00 P 0.00 0.00 0.00 0.01 0.00 132 0 297 0
28MAR25 187.50 P 0.00 0.00 0.00 0.01 0.00 130 0 155 0
28MAR25 190.00 P 0.00 0.00 0.00 0.01 0.00 127 0 484 0
28MAR25 192.50 P 0.00 0.00 0.00 0.01 0.00 125 0 80 0
28MAR25 195.00 P 0.00 0.00 0.00 0.01 0.00 123 0 208 0
28MAR25 197.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1,007 0
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1,556 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,667 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,247 0
28MAR25 215.00 P 0.00 0.00 0.00 0.01 0.00 105 0 731 0
28MAR25 220.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,038 0
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,078 0
28MAR25 230.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,260 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,509 0
28MAR25 240.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6,178 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4,808 0
28MAR25 250.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,406 0
28MAR25 255.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,335 0
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3,644 0
28MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,122 0
28MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3,752 0
28MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 60 1 2,696 0
28MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,682 0
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5,999 0
28MAR25 290.00 P 0.10 0.17 0.10 0.01 0.00 50 300 4,999 -90
28MAR25 295.00 P 0.10 0.10 0.10 0.02 0.00 50 20 3,311 -20
28MAR25 300.00 P 0.15 0.15 0.15 0.03 -0.01 48 3 13,181 0
28MAR25 310.00 P 0.30 0.35 0.26 0.08 -0.06 47 82 6,738 -54
28MAR25 320.00 P 0.50 0.50 0.31 0.21 -0.21 45 185 14,599 +3
28MAR25 330.00 P 0.70 0.75 0.50 0.52 -0.55 44 381 4,663 -67
28MAR25 340.00 P 1.41 1.43 0.94 1.21 -1.06 43 388 6,714 +16
28MAR25 350.00 P 3.19 3.19 1.92 2.53 -1.94 41 1,901 5,613 +660
28MAR25 360.00 P 5.55 5.65 4.20 4.83 -3.32 40 906 4,272 -66
28MAR25 370.00 P 10.00 10.44 8.26 8.45 -5.08 39 410 968 +339
28MAR25 380.00 P 15.98 16.56 14.50 14.95 -5.29 43 222 2,698 +78
28MAR25 390.00 P 22.63 22.90 21.61 22.36 -5.92 46 89 498 +29
28MAR25 400.00 P 30.28 30.28 30.28 30.82 -6.16 49 5 645 -5
28MAR25 410.00 P 0.00 0.00 0.00 39.79 -6.35 52 0 221 0
28MAR25 420.00 P 0.00 0.00 0.00 49.57 -6.03 59 0 113 0
28MAR25 430.00 P 0.00 0.00 0.00 59.15 -6.09 63 0 243 0
28MAR25 440.00 P 0.00 0.00 0.00 68.83 -6.16 67 0 319 0
28MAR25 450.00 P 0.00 0.00 0.00 78.11 -6.69 62 0 951 0
28MAR25 460.00 P 0.00 0.00 0.00 88.08 -6.97 67 0 359 0
28MAR25 470.00 P 0.00 0.00 0.00 97.95 -7.04 69 0 140 0
28MAR25 480.00 P 0.00 0.00 0.00 110.22 -4.77 109 0 42 0
28MAR25 490.00 P 0.00 0.00 0.00 117.81 -7.09 70 0 48 0
28MAR25 500.00 P 0.00 0.00 0.00 131.69 -3.33 135 0 0 0
28MAR25 510.00 P 0.00 0.00 0.00 141.52 -3.45 140 0 15 0
28MAR25 520.00 P 0.00 0.00 0.00 147.82 -7.07 85 0 60 0
28MAR25 530.00 P 0.00 0.00 0.00 157.81 -7.09 87 0 15 0
28MAR25 540.00 P 0.00 0.00 0.00 167.93 -7.12 102 0 90 0
28MAR25 550.00 P 0.00 0.00 0.00 180.52 -4.73 153 0 135 0
29APR25 215.00 P 0.24 0.24 0.20 0.01 0.00 51 132 182 +22
29APR25 220.00 P 0.25 0.25 0.25 0.01 0.00 49 35 97 +35
29APR25 225.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29APR25 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 76 0
29APR25 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
29APR25 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 423 0
29APR25 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 209 0
29APR25 250.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 526 0
29APR25 255.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 2,417 0
29APR25 260.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 422 0
29APR25 265.00 P 0.00 0.00 0.00 0.03 -0.04 36 0 2,378 0
29APR25 270.00 P 0.60 0.60 0.50 0.05 -0.05 36 3 992 +2
29APR25 275.00 P 0.00 0.00 0.00 0.07 -0.09 35 0 943 0
29APR25 280.00 P 0.00 0.00 0.00 0.12 -0.12 36 0 3,310 0
29APR25 285.00 P 0.00 0.00 0.00 0.17 -0.18 35 0 853 0
29APR25 290.00 P 0.72 0.72 0.70 0.27 -0.24 36 60 871 0
29APR25 295.00 P 0.00 0.00 0.00 0.40 -0.33 35 0 2,683 0
29APR25 300.00 P 1.00 1.00 0.95 0.57 -0.44 35 5 4,536 -2
29APR25 310.00 P 1.30 1.30 1.22 1.14 -0.61 36 4 4,949 +1
29APR25 320.00 P 2.00 2.00 1.70 1.93 -1.04 35 165 2,251 -109
29APR25 330.00 P 3.32 3.32 2.77 3.25 -1.48 35 545 4,972 -99
29APR25 340.00 P 5.09 5.25 4.50 5.23 -2.00 35 299 3,537 -31
29APR25 350.00 P 8.00 8.00 7.15 7.91 -2.59 35 462 1,932 +129
29APR25 360.00 P 11.88 12.24 11.03 11.38 -3.29 35 204 530 -50
29APR25 370.00 P 17.20 17.29 15.88 16.05 -4.33 35 229 644 +88
29APR25 380.00 P 22.84 23.00 21.83 22.20 -4.83 37 84 501 +36
29APR25 390.00 P 0.00 0.00 0.00 29.75 -4.43 39 0 10 0
29APR25 400.00 P 36.90 45.00 36.90 38.31 -3.79 43 61 545 +59
29APR25 410.00 P 0.00 0.00 0.00 44.49 -6.01 40 0 0 0
29APR25 420.00 P 0.00 0.00 0.00 52.84 -6.45 41 0 30 0
29APR25 430.00 P 0.00 0.00 0.00 61.47 -6.79 42 0 0 0
29APR25 440.00 P 70.95 70.95 70.95 70.31 -7.22 42 23 23 +23
29APR25 450.00 P 0.00 0.00 0.00 78.80 -8.09 40 0 525 0
29APR25 460.00 P 0.00 0.00 0.00 89.78 -6.72 48 0 167 0
29APR25 470.00 P 0.00 0.00 0.00 103.23 -2.82 64 0 182 0
29APR25 480.00 P 0.00 0.00 0.00 110.22 -5.18 57 0 60 0
29APR25 490.00 P 117.60 117.60 117.60 119.53 -5.90 57 30 233 +30
29APR25 500.00 P 128.40 128.40 128.37 131.69 -3.33 69 120 180 +120
29APR25 510.00 P 137.20 138.22 137.18 141.52 -4.28 72 180 380 +180
29APR25 520.00 P 147.01 147.01 147.01 148.93 -5.97 62 30 90 +30
29APR25 530.00 P 0.00 0.00 0.00 157.93 -6.97 55 0 30 0
29APR25 540.00 P 168.10 168.10 168.10 171.36 -3.69 81 30 30 +30
29APR25 550.00 P 178.05 178.05 177.00 180.52 -4.73 80 60 150 +60
29MAY25 240.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 495 0
29MAY25 245.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 31 0
29MAY25 250.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 81 0
29MAY25 255.00 P 0.00 0.00 0.00 0.12 -0.05 35 0 180 0
29MAY25 260.00 P 0.00 0.00 0.00 0.18 -0.06 35 0 47 0
29MAY25 265.00 P 0.00 0.00 0.00 0.25 -0.08 35 0 88 0
29MAY25 270.00 P 0.00 0.00 0.00 0.35 -0.13 35 0 716 0
29MAY25 275.00 P 0.00 0.00 0.00 0.49 -0.15 35 0 1,306 0
29MAY25 280.00 P 0.00 0.00 0.00 0.66 -0.22 35 0 325 0
29MAY25 285.00 P 0.00 0.00 0.00 0.90 -0.26 35 0 835 0
29MAY25 290.00 P 1.34 1.34 1.34 1.17 -0.35 35 10 1,558 -10
29MAY25 295.00 P 0.00 0.00 0.00 1.53 -0.41 35 0 705 0
29MAY25 300.00 P 1.88 1.88 1.88 1.84 -0.49 35 1 1,237 0
29MAY25 310.00 P 2.62 2.62 2.62 2.92 -0.70 35 21 3,988 +20
29MAY25 320.00 P 3.81 4.50 3.66 4.42 -0.97 35 218 3,574 -46
29MAY25 330.00 P 5.53 5.69 5.26 6.41 -1.30 35 353 1,886 +58
29MAY25 340.00 P 8.00 8.36 7.64 8.95 -1.70 35 222 1,357 +24
29MAY25 350.00 P 11.38 12.00 11.05 12.11 -2.14 35 352 2,630 -197
29MAY25 360.00 P 15.96 15.96 15.24 15.93 -2.91 34 36 1,618 -26
29MAY25 370.00 P 20.71 21.07 20.00 20.48 -4.03 34 126 967 +79
29MAY25 380.00 P 27.21 27.21 26.17 26.17 -4.80 35 37 118 0
29MAY25 390.00 P 0.00 0.00 0.00 34.07 -3.89 38 0 1 0
29MAY25 400.00 P 0.00 0.00 0.00 42.37 -2.83 41 0 30 0
29MAY25 410.00 P 0.00 0.00 0.00 49.27 -3.89 40 0 0 0
29MAY25 420.00 P 0.00 0.00 0.00 56.01 -5.48 39 0 1 0
29MAY25 430.00 P 0.00 0.00 0.00 64.39 -5.79 40 0 0 0
29MAY25 440.00 P 0.00 0.00 0.00 76.51 -2.52 48 0 45 0
29MAY25 450.00 P 0.00 0.00 0.00 81.92 -6.83 41 0 0 0
29MAY25 460.00 P 0.00 0.00 0.00 90.86 -7.07 42 0 48 0
29MAY25 470.00 P 0.00 0.00 0.00 105.51 -1.73 56 0 48 0
29MAY25 480.00 P 0.00 0.00 0.00 112.60 -4.06 52 0 48 0
29MAY25 490.00 P 0.00 0.00 0.00 119.53 -6.64 46 0 48 0
29MAY25 500.00 P 128.60 129.72 128.60 133.85 -1.91 61 60 98 +50
29MAY25 510.00 P 0.00 0.00 0.00 141.52 -4.28 57 0 0 0
29MAY25 520.00 P 0.00 0.00 0.00 151.23 -3.67 59 0 0 0
29MAY25 530.00 P 0.00 0.00 0.00 161.02 -3.88 61 0 0 0
29MAY25 540.00 P 0.00 0.00 0.00 171.36 -3.69 64 0 0 0
29MAY25 550.00 P 0.00 0.00 0.00 181.80 -3.45 68 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 0.01 0.00 43 0 837 0
27JUN25 182.50 P 0.00 0.00 0.00 0.01 0.00 43 0 167 0
27JUN25 185.00 P 0.00 0.00 0.00 0.01 0.00 42 0 438 0
27JUN25 187.50 P 0.00 0.00 0.00 0.01 0.00 41 0 143 0
27JUN25 190.00 P 0.00 0.00 0.00 0.01 0.00 40 0 275 0
27JUN25 192.50 P 0.00 0.00 0.00 0.01 0.00 39 0 67 0
27JUN25 195.00 P 0.50 0.50 0.50 0.01 0.00 39 30 164 +30
27JUN25 197.50 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
27JUN25 200.00 P 0.00 0.00 0.00 0.01 0.00 37 0 780 0
27JUN25 205.00 P 0.55 0.55 0.55 0.01 0.00 36 30 164 0
27JUN25 210.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,269 0
27JUN25 215.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 542 0
27JUN25 220.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 1,635 0
27JUN25 225.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 710 0
27JUN25 230.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 784 0
27JUN25 235.00 P 0.00 0.00 0.00 0.10 -0.05 35 0 1,006 0
27JUN25 240.00 P 0.00 0.00 0.00 0.15 -0.06 35 0 446 0
27JUN25 245.00 P 0.00 0.00 0.00 0.21 -0.09 35 0 1,502 0
27JUN25 250.00 P 1.05 1.05 1.05 0.29 -0.11 35 2 8,156 -2
27JUN25 255.00 P 0.00 0.00 0.00 0.39 -0.15 35 0 1,355 0
27JUN25 260.00 P 0.00 0.00 0.00 0.53 -0.17 35 0 3,765 0
27JUN25 265.00 P 0.00 0.00 0.00 0.69 -0.24 35 0 1,034 0
27JUN25 270.00 P 0.00 0.00 0.00 0.92 -0.25 35 0 827 0
27JUN25 275.00 P 0.00 0.00 0.00 1.16 -0.36 35 0 709 0
27JUN25 280.00 P 0.00 0.00 0.00 1.50 -0.38 35 1 1,427 +1
27JUN25 285.00 P 0.00 0.00 0.00 1.86 -0.45 35 0 1,055 0
27JUN25 290.00 P 2.34 2.34 2.28 2.34 -0.38 35 5 7,004 +1
27JUN25 295.00 P 2.65 2.65 2.56 2.70 -0.63 35 4 14,435 0
27JUN25 300.00 P 3.00 3.07 2.88 3.30 -0.72 35 352 23,019 +161
27JUN25 310.00 P 4.11 4.11 4.11 4.74 -0.98 35 50 2,280 +50
27JUN25 320.00 P 5.68 5.90 5.55 6.61 -1.26 35 69 2,457 -32
27JUN25 330.00 P 8.06 8.15 7.87 9.03 -1.48 34 494 3,595 -150
27JUN25 340.00 P 10.72 11.35 10.72 11.96 -1.69 34 444 1,172 +180
27JUN25 350.00 P 14.63 14.96 14.40 15.42 -2.03 34 286 2,994 +200
27JUN25 360.00 P 19.73 19.73 18.80 19.38 -3.46 34 304 3,543 +69
27JUN25 370.00 P 24.45 25.12 23.96 24.00 -3.92 34 466 982 +133
27JUN25 380.00 P 30.55 30.80 29.80 29.90 -5.01 35 261 415 +246
27JUN25 390.00 P 37.15 37.64 36.37 37.10 -4.53 36 130 231 +130
27JUN25 400.00 P 44.52 44.52 44.19 43.66 -5.13 37 41 46 +40
27JUN25 410.00 P 0.00 0.00 0.00 52.17 -4.56 39 0 60 0
27JUN25 420.00 P 0.00 0.00 0.00 59.64 -5.34 39 0 646 0
27JUN25 430.00 P 0.00 0.00 0.00 70.58 -2.94 44 0 0 0
27JUN25 440.00 P 0.00 0.00 0.00 76.68 -5.54 42 0 30 0
27JUN25 450.00 P 0.00 0.00 0.00 87.74 -2.69 46 0 0 0
27JUN25 460.00 P 0.00 0.00 0.00 96.81 -2.76 48 0 14 0
27JUN25 470.00 P 0.00 0.00 0.00 105.51 -3.16 48 0 0 0
27JUN25 480.00 P 0.00 0.00 0.00 114.22 -3.34 49 0 0 0
27JUN25 490.00 P 0.00 0.00 0.00 121.55 -5.37 46 0 0 0
27JUN25 500.00 P 0.00 0.00 0.00 133.85 -2.74 53 0 18 0
27JUN25 510.00 P 0.00 0.00 0.00 142.26 -3.55 52 0 0 0
27JUN25 520.00 P 0.00 0.00 0.00 154.02 -1.74 58 0 30 0
27JUN25 530.00 P 0.00 0.00 0.00 162.87 -2.30 58 0 0 0
27JUN25 540.00 P 0.00 0.00 0.00 171.36 -3.69 56 0 0 0
27JUN25 550.00 P 0.00 0.00 0.00 181.80 -3.45 59 0 90 0
29SEP25 180.00 P 0.00 0.00 0.00 0.91 +0.87 51 0 533 0
29SEP25 182.50 P 0.00 0.00 0.00 0.98 +0.93 51 0 142 0
29SEP25 185.00 P 0.00 0.00 0.00 1.05 +0.99 51 0 78 0
29SEP25 187.50 P 0.00 0.00 0.00 1.12 +1.04 50 0 48 0
29SEP25 190.00 P 0.00 0.00 0.00 1.23 +1.13 50 0 77 0
29SEP25 192.50 P 0.00 0.00 0.00 1.33 +1.22 50 0 75 0
29SEP25 195.00 P 0.00 0.00 0.00 1.44 +1.31 50 0 124 0
29SEP25 197.50 P 0.00 0.00 0.00 1.54 +1.39 49 0 155 0
29SEP25 200.00 P 0.00 0.00 0.00 1.64 +1.46 49 0 1,010 0
29SEP25 205.00 P 0.00 0.00 0.00 1.85 +1.61 49 0 65 0
29SEP25 210.00 P 1.05 1.05 1.05 2.15 +1.81 48 10 188 +10
29SEP25 215.00 P 0.00 0.00 0.00 2.45 +2.01 48 0 213 0
29SEP25 220.00 P 0.00 0.00 0.00 2.75 +2.17 48 0 381 0
29SEP25 225.00 P 0.00 0.00 0.00 3.06 +2.32 47 0 334 0
29SEP25 230.00 P 1.59 1.59 1.59 3.49 +2.55 47 2 121 -2
29SEP25 235.00 P 0.00 0.00 0.00 3.91 +2.73 46 0 184 0
29SEP25 240.00 P 0.00 0.00 0.00 4.34 +2.91 46 0 501 0
29SEP25 245.00 P 0.00 0.00 0.00 4.78 +2.98 45 0 270 0
29SEP25 250.00 P 2.17 2.17 2.17 5.36 +3.26 45 1 431 -1
29SEP25 255.00 P 2.38 2.38 2.38 5.94 +3.47 45 1 1,018 0
29SEP25 260.00 P 2.70 2.70 2.68 6.72 +3.66 45 7 862 -7
29SEP25 265.00 P 2.98 2.98 2.98 7.32 +3.75 44 5 860 -5
29SEP25 270.00 P 0.00 0.00 0.00 8.12 +3.86 44 0 892 0
29SEP25 275.00 P 0.00 0.00 0.00 8.92 +3.94 43 0 1,323 0
29SEP25 280.00 P 4.20 4.20 4.20 9.72 +4.17 43 3 3,924 -3
29SEP25 285.00 P 4.93 4.93 4.93 10.19 +3.71 42 50 1,148 0
29SEP25 290.00 P 5.60 5.60 5.45 11.17 +3.75 42 101 4,201 -99
29SEP25 295.00 P 0.00 0.00 0.00 12.18 +3.77 41 0 2,577 0
29SEP25 300.00 P 7.10 7.10 7.10 13.18 +3.55 41 1 3,649 +1
29SEP25 310.00 P 9.50 9.50 9.50 15.37 +3.25 40 150 2,913 +150
29SEP25 320.00 P 12.05 12.20 12.00 17.90 +2.69 39 4 2,899 +2
29SEP25 330.00 P 15.30 15.69 15.23 20.61 +1.99 38 67 7,857 +67
29SEP25 340.00 P 0.00 0.00 0.00 23.75 +1.32 37 0 2,025 0
29SEP25 350.00 P 24.71 24.71 24.71 27.05 +0.26 36 2 4,670 -2
29SEP25 360.00 P 28.50 28.90 28.42 30.83 -1.12 35 4 2,548 0
29SEP25 370.00 P 34.07 34.07 34.07 34.81 -3.11 34 2 583 0
29SEP25 380.00 P 0.00 0.00 0.00 40.69 -3.58 35 0 287 0
29SEP25 390.00 P 0.00 0.00 0.00 46.99 -4.63 35 0 97 0
29SEP25 400.00 P 53.71 54.00 53.71 54.19 -5.72 36 12 35 +4
29SEP25 410.00 P 0.00 0.00 0.00 60.60 -5.16 36 0 0 0
29SEP25 420.00 P 0.00 0.00 0.00 65.72 -7.81 34 0 0 0
29SEP25 430.00 P 0.00 0.00 0.00 72.96 -8.48 35 0 0 0
29SEP25 440.00 P 0.00 0.00 0.00 85.61 -4.01 40 0 22 0
29SEP25 450.00 P 0.00 0.00 0.00 89.55 -8.60 36 0 2,106 0
29SEP25 460.00 P 0.00 0.00 0.00 97.75 -8.49 36 0 0 0
29SEP25 470.00 P 0.00 0.00 0.00 106.08 -8.68 36 0 0 0
29SEP25 480.00 P 0.00 0.00 0.00 115.53 -8.24 38 0 316 0
29SEP25 490.00 P 0.00 0.00 0.00 128.56 -3.80 43 0 0 0
29SEP25 500.00 P 0.00 0.00 0.00 136.39 -5.16 43 0 60 0
29SEP25 510.00 P 0.00 0.00 0.00 145.09 -5.40 43 0 105 0
29SEP25 520.00 P 0.00 0.00 0.00 156.91 -2.40 47 0 0 0
29SEP25 530.00 P 0.00 0.00 0.00 166.38 -2.00 48 0 0 0
29SEP25 540.00 P 0.00 0.00 0.00 176.07 -1.62 50 0 0 0
29SEP25 550.00 P 0.00 0.00 0.00 181.80 -5.31 45 0 57 0
30DEC25 215.00 P 0.00 0.00 0.00 2.45 +1.22 40 0 561 0
30DEC25 220.00 P 0.00 0.00 0.00 2.75 +1.27 40 0 331 0
30DEC25 225.00 P 0.00 0.00 0.00 3.06 +1.24 39 0 200 0
30DEC25 230.00 P 2.38 2.38 2.38 3.49 +1.37 39 2 488 -2
30DEC25 235.00 P 0.00 0.00 0.00 3.91 +1.43 39 0 200 0
30DEC25 240.00 P 0.00 0.00 0.00 4.34 +1.35 38 0 284 0
30DEC25 245.00 P 0.00 0.00 0.00 4.78 +1.27 38 0 86 0
30DEC25 250.00 P 0.00 0.00 0.00 5.36 +1.33 38 0 1,996 0
30DEC25 255.00 P 0.00 0.00 0.00 5.94 +1.20 37 0 138 0
30DEC25 260.00 P 0.00 0.00 0.00 6.72 +1.42 37 0 190 0
30DEC25 265.00 P 6.11 6.11 6.11 7.32 +1.13 37 1 292 -1
30DEC25 270.00 P 5.31 5.34 5.31 8.12 +1.22 37 3 147 -3
30DEC25 275.00 P 0.00 0.00 0.00 8.92 +0.83 36 0 383 0
30DEC25 280.00 P 0.00 0.00 0.00 9.72 +0.93 36 0 1,298 0
30DEC25 285.00 P 0.00 0.00 0.00 10.19 +0.31 35 0 481 0
30DEC25 290.00 P 8.60 8.60 8.60 11.17 +0.06 35 2 241 +2
30DEC25 295.00 P 0.00 0.00 0.00 12.18 -0.17 35 0 509 0
30DEC25 300.00 P 10.80 10.85 10.65 13.18 -0.42 34 37 592 -16
30DEC25 310.00 P 13.50 13.50 13.28 15.37 -1.32 34 66 138 +56
30DEC25 320.00 P 16.67 16.67 16.38 18.12 -1.79 33 40 352 +40
30DEC25 330.00 P 20.30 20.40 20.30 21.60 -2.14 33 17 172 +12
30DEC25 340.00 P 24.50 24.50 24.50 25.45 -2.24 33 13 760 +7
30DEC25 350.00 P 28.84 29.00 28.84 29.65 -2.64 33 110 1,851 -79
30DEC25 360.00 P 35.00 35.00 34.20 34.26 -3.03 33 4 683 -3
30DEC25 370.00 P 0.00 0.00 0.00 39.79 -3.27 33 0 311 0
30DEC25 380.00 P 0.00 0.00 0.00 45.96 -3.29 34 0 161 0
30DEC25 390.00 P 0.00 0.00 0.00 52.43 -4.17 34 0 13 0
30DEC25 400.00 P 58.20 59.00 58.20 59.02 -4.01 35 11 6 -9
30DEC25 410.00 P 0.00 0.00 0.00 65.92 -4.42 35 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 72.97 -4.67 35 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 79.51 -5.86 35 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 87.24 -6.02 35 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 95.69 -5.89 36 0 0 0
30DEC25 460.00 P 0.00 0.00 0.00 102.77 -6.82 36 0 0 0
30DEC25 470.00 P 0.00 0.00 0.00 110.79 -7.28 36 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 118.23 -8.64 35 0 2 0
30DEC25 490.00 P 0.00 0.00 0.00 129.01 -6.15 38 0 0 0
30DEC25 500.00 P 0.00 0.00 0.00 136.39 -7.80 37 0 5 0
30DEC25 510.00 P 0.00 0.00 0.00 146.34 -6.45 38 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 156.91 -4.97 41 0 1 0
30DEC25 530.00 P 0.00 0.00 0.00 169.06 -1.55 44 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 177.33 -2.40 44 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 181.80 -7.08 39 0 240 0
30MAR26 260.00 P 0.00 0.00 0.00 7.25 -0.41 34 0 46 0
30MAR26 265.00 P 0.00 0.00 0.00 8.22 -0.41 34 0 51 0
30MAR26 270.00 P 0.00 0.00 0.00 8.92 -0.69 34 0 65 0
30MAR26 275.00 P 0.00 0.00 0.00 10.19 -0.49 34 0 20 0
30MAR26 280.00 P 0.00 0.00 0.00 10.99 -0.60 34 0 124 0
30MAR26 285.00 P 0.00 0.00 0.00 12.22 -0.60 34 0 27 0
30MAR26 290.00 P 0.00 0.00 0.00 13.46 -0.61 34 0 52 0
30MAR26 295.00 P 13.50 13.50 13.50 14.72 -0.72 33 1 20 0
30MAR26 300.00 P 14.80 14.99 14.80 16.13 -0.87 33 21 152 +20
30MAR26 310.00 P 17.65 18.20 17.65 19.27 -0.87 33 67 78 +67
30MAR26 320.00 P 22.00 22.00 21.50 22.52 -1.20 33 5 17 -2
30MAR26 330.00 P 25.51 25.80 25.51 26.38 -1.24 33 2 16 -1
30MAR26 340.00 P 29.95 29.95 29.50 30.30 -2.10 33 18 124 0
30MAR26 350.00 P 34.50 34.50 34.50 34.77 -2.65 33 7 189 -7
30MAR26 360.00 P 0.00 0.00 0.00 39.99 -2.83 33 0 180 0
30MAR26 370.00 P 0.00 0.00 0.00 45.32 -3.29 34 0 47 0
30MAR26 380.00 P 52.04 52.04 52.04 50.98 -3.77 34 1 20 -1
30MAR26 390.00 P 0.00 0.00 0.00 57.78 -3.46 34 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 64.20 -3.88 35 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 70.73 -5.09 35 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 79.78 -4.13 37 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 87.36 -2.28 37 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 90.97 -6.55 35 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 101.15 -4.26 37 0 0 0
30MAR26 460.00 P 0.00 0.00 0.00 107.23 -6.25 36 0 0 0
30MAR26 470.00 P 0.00 0.00 0.00 117.20 -4.43 37 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 126.72 -3.38 39 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 133.77 -4.72 38 0 0 0
TOTAL PUT 13,887 353,707 +2,598
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$ 23.40
28MAR25 15.50 C 0.00 0.00 0.00 7.92 +0.10 92 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 7.42 +0.10 83 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 6.92 +0.10 75 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 6.42 +0.10 67 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 5.92 +0.10 58 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 5.42 +0.10 48 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 4.92 +0.10 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 4.42 +0.10 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 3.92 +0.09 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 3.44 +0.07 49 0 1 0
28MAR25 21.00 C 0.00 0.00 0.00 2.44 +0.03 35 0 45 0
28MAR25 22.00 C 0.00 0.00 0.00 1.56 +0.04 39 0 183 0
28MAR25 23.00 C 0.86 0.86 0.83 0.85 +0.03 40 45 115 +45
28MAR25 24.00 C 0.40 0.40 0.40 0.40 +0.02 41 15 211 +15
28MAR25 25.00 C 0.14 0.14 0.14 0.15 +0.01 41 2 121 0
28MAR25 26.00 C 0.10 0.10 0.10 0.05 0.00 41 15 10 -9
28MAR25 27.00 C 0.00 0.00 0.00 0.02 0.00 44 0 85 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 22 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 103 0 40 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 109 0 11 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29APR25 15.50 C 0.00 0.00 0.00 7.97 +0.10 0 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 7.47 +0.09 0 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.98 +0.10 40 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 6.48 +0.10 34 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 5.98 +0.10 0 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 5.49 +0.10 33 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.99 +0.09 28 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 4.51 +0.10 32 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 4.03 +0.10 32 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 3.54 +0.02 29 0 160 0
29APR25 21.00 C 0.00 0.00 0.00 2.65 +0.03 30 0 190 0
29APR25 22.00 C 0.00 0.00 0.00 1.86 +0.03 30 0 144 0
29APR25 23.00 C 0.00 0.00 0.00 1.24 +0.04 30 0 64 0
29APR25 24.00 C 0.00 0.00 0.00 0.76 +0.01 30 0 108 0
29APR25 25.00 C 0.00 0.00 0.00 0.46 +0.03 31 0 122 0
29APR25 26.00 C 0.27 0.27 0.27 0.25 +0.03 31 30 430 0
29APR25 27.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 18 0
29APR25 28.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.03 0.00 32 0 15 0
29APR25 30.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 7.51 +0.10 0 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 7.02 +0.10 35 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 6.52 +0.10 29 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 6.03 +0.10 31 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 5.53 +0.09 27 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 5.05 +0.10 30 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 4.56 +0.09 28 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 4.09 +0.08 28 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 3.66 +0.04 30 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 2.80 +0.02 30 0 17 0
29MAY25 22.00 C 0.00 0.00 0.00 2.02 +0.07 29 0 31 0
29MAY25 23.00 C 0.00 0.00 0.00 1.41 +0.02 29 0 176 0
29MAY25 24.00 C 0.00 0.00 0.00 0.92 +0.02 29 0 76 0
29MAY25 25.00 C 0.00 0.00 0.00 0.59 +0.02 29 0 60 0
29MAY25 26.00 C 0.00 0.00 0.00 0.35 +0.01 29 0 98 0
29MAY25 27.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 45 0
29MAY25 28.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 50 0
29MAY25 29.00 C 0.00 0.00 0.00 0.06 0.00 29 0 40 0
29MAY25 30.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.01 0.00 28 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 8.01 +0.10 35 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 7.51 +0.10 0 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 7.02 +0.10 33 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 6.52 +0.10 27 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 6.03 +0.10 30 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 5.54 +0.10 29 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 5.05 +0.09 28 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 4.57 +0.09 28 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 4.11 +0.09 28 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 3.69 +0.01 30 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 2.85 +0.03 29 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 2.10 +0.03 29 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 1.51 +0.03 29 0 15 0
27JUN25 24.00 C 0.00 0.00 0.00 1.03 +0.02 29 0 6 0
27JUN25 25.00 C 0.00 0.00 0.00 0.70 +0.03 29 0 0 0
27JUN25 26.00 C 0.45 0.47 0.45 0.45 +0.02 29 27 27 +27
27JUN25 27.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 26 0
27JUN25 28.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.10 0.00 28 0 20 0
27JUN25 30.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.02 0.00 29 0 20 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27JUN25 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 28 0
27JUN25 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 8.01 +0.10 32 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 7.51 +0.09 26 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 7.02 +0.09 29 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 6.54 +0.10 30 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 6.06 +0.10 30 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 5.59 +0.09 30 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 5.13 +0.08 29 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 4.70 +0.09 30 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 4.28 +0.08 30 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 3.89 +0.08 30 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 3.18 +0.07 30 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 2.57 +0.06 30 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.99 +0.05 29 0 1 0
29SEP25 24.00 C 0.00 0.00 0.00 1.63 +0.05 30 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 1.27 +0.03 30 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.99 +0.03 30 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.75 +0.02 30 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.58 +0.03 30 0 4 0
29SEP25 29.00 C 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.33 +0.02 30 0 8 0
29SEP25 31.00 C 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 22 0
29SEP25 33.00 C 0.00 0.00 0.00 0.13 0.00 30 0 10 0
29SEP25 34.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 25 0
29SEP25 35.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 10 0
29SEP25 36.00 C 0.00 0.00 0.00 0.05 0.00 30 0 20 0
29SEP25 37.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 10 0
30DEC25 15.50 C 0.00 0.00 0.00 8.01 +0.10 27 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.52 +0.10 27 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.03 +0.10 26 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.56 +0.10 27 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.09 +0.09 27 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.65 +0.10 27 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.22 +0.10 27 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.81 +0.09 27 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 4.42 +0.09 27 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.07 +0.09 27 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 3.41 +0.08 27 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.84 +0.08 27 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 2.27 +0.07 26 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.91 +0.06 27 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.54 +0.05 27 0 12 0
30DEC25 26.00 C 0.00 0.00 0.00 1.24 +0.05 27 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.99 +0.04 27 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.79 +0.04 27 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.62 +0.04 27 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.48 +0.03 27 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.38 +0.03 27 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.29 +0.02 27 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 7.08 +0.10 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.63 +0.09 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.20 +0.09 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.80 +0.10 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.41 +0.09 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.04 +0.09 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.69 +0.09 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.35 +0.09 26 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.73 +0.09 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.17 +0.08 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.60 +0.08 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.24 +0.07 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.86 +0.07 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.55 +0.06 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.27 +0.05 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.03 +0.04 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.85 +0.04 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.69 +0.04 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.55 +0.03 26 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.45 +0.03 26 0 0 0
TOTAL CALL 134 3,061 +78
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 153 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 96 0
28MAR25 21.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 135 0
28MAR25 22.00 P 0.19 0.19 0.19 0.15 -0.02 41 70 202 +70
28MAR25 23.00 P 0.00 0.00 0.00 0.45 -0.03 41 0 54 0
28MAR25 24.00 P 0.00 0.00 0.00 1.00 -0.01 42 0 49 0
28MAR25 25.00 P 0.00 0.00 0.00 1.78 -0.05 46 0 8 0
28MAR25 26.00 P 0.00 0.00 0.00 2.66 -0.10 46 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 3.60 -0.10 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 4.60 -0.10 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 5.60 -0.10 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 6.60 -0.10 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 7.60 -0.10 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 8.60 -0.10 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 9.60 -0.10 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 10.60 -0.10 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 11.60 -0.10 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 12.60 -0.10 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 13.60 -0.10 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 14.60 -0.10 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.02 0.00 31 0 101 0
29APR25 19.50 P 0.00 0.00 0.00 0.04 0.00 31 0 119 0
29APR25 20.00 P 0.00 0.00 0.00 0.07 0.00 31 0 237 0
29APR25 21.00 P 0.00 0.00 0.00 0.18 0.00 31 0 223 0
29APR25 22.00 P 0.00 0.00 0.00 0.39 -0.01 31 0 39 0
29APR25 23.00 P 0.00 0.00 0.00 0.76 -0.02 31 0 27 0
29APR25 24.00 P 0.00 0.00 0.00 1.30 -0.03 32 0 9 0
29APR25 25.00 P 0.00 0.00 0.00 2.00 -0.04 33 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 2.83 -0.02 34 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 3.65 -0.09 31 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 4.61 -0.09 32 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 5.60 -0.10 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 6.60 -0.10 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 7.60 -0.10 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 8.60 -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 0.00 0.00 0.00 0.01 0.00 29 0 14 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 0.04 -0.01 29 0 2 0
29MAY25 18.50 P 0.00 0.00 0.00 0.07 0.00 30 0 15 0
29MAY25 19.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 63 0
29MAY25 19.50 P 0.00 0.00 0.00 0.15 -0.02 29 0 22 0
29MAY25 20.00 P 0.00 0.00 0.00 0.24 -0.01 29 0 26 0
29MAY25 21.00 P 0.00 0.00 0.00 0.47 -0.01 29 0 125 0
29MAY25 22.00 P 0.85 0.85 0.81 0.82 -0.01 29 45 155 +45
29MAY25 23.00 P 0.00 0.00 0.00 1.29 -0.02 29 0 38 0
29MAY25 24.00 P 0.00 0.00 0.00 1.91 -0.05 29 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 2.70 -0.01 31 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.47 -0.03 29 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.34 -0.08 29 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.26 -0.10 28 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.22 -0.09 29 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.19 -0.10 28 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.18 -0.09 30 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.16 -0.10 20 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 200 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
27JUN25 16.50 P 0.00 0.00 0.00 0.02 0.00 29 0 440 0
27JUN25 17.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.05 0.00 29 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 6 0
27JUN25 18.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 15 0
27JUN25 19.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 6 0
27JUN25 19.50 P 0.00 0.00 0.00 0.25 -0.02 29 0 11 0
27JUN25 20.00 P 0.00 0.00 0.00 0.34 -0.03 29 0 84 0
27JUN25 21.00 P 0.00 0.00 0.00 0.61 -0.02 29 0 13 0
27JUN25 22.00 P 0.00 0.00 0.00 0.98 -0.01 29 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 1.46 -0.02 28 0 16 0
27JUN25 24.00 P 0.00 0.00 0.00 2.05 -0.05 28 0 2 0
27JUN25 25.00 P 0.00 0.00 0.00 2.78 -0.04 29 0 3 0
27JUN25 26.00 P 0.00 0.00 0.00 3.57 -0.07 29 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 4.41 -0.09 28 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 5.32 -0.09 29 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 6.25 -0.10 28 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 7.21 -0.10 28 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.19 -0.09 29 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.17 -0.10 28 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.16 -0.09 30 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.15 -0.09 30 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.14 -0.10 30 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 13.13 -0.10 27 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 14.12 -0.10 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 0.06 0.00 30 0 280 0
29SEP25 16.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 140 0
29SEP25 16.50 P 0.00 0.00 0.00 0.12 0.00 30 0 220 0
29SEP25 17.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.37 -0.02 30 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.47 -0.02 30 0 16 0
29SEP25 19.50 P 0.00 0.00 0.00 0.59 -0.02 30 0 6 0
29SEP25 20.00 P 0.00 0.00 0.00 0.73 -0.02 30 0 3 0
29SEP25 21.00 P 0.00 0.00 0.00 1.06 -0.03 30 0 23 0
29SEP25 22.00 P 0.00 0.00 0.00 1.48 -0.04 30 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 2.04 -0.05 31 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 2.56 -0.06 30 0 37 0
29SEP25 25.00 P 0.00 0.00 0.00 3.22 -0.06 30 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 3.94 -0.07 30 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 4.73 -0.07 30 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 5.56 -0.08 30 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 6.44 -0.08 30 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 7.35 -0.08 30 0 4 0
29SEP25 31.00 P 0.00 0.00 0.00 8.28 -0.09 30 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 9.23 -0.09 30 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 10.20 -0.09 30 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 11.17 -0.09 29 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 12.15 -0.09 29 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 13.14 -0.09 29 0 1 0
29SEP25 37.00 P 0.00 0.00 0.00 14.13 -0.09 30 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.09 0.00 27 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.12 0.00 27 0 180 0
30DEC25 16.50 P 0.00 0.00 0.00 0.16 0.00 27 0 182 0
30DEC25 17.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 100 0
30DEC25 17.50 P 0.00 0.00 0.00 0.28 0.00 27 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.36 0.00 27 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.45 0.00 27 0 7 0
30DEC25 19.00 P 0.00 0.00 0.00 0.56 -0.01 27 0 5 0
30DEC25 19.50 P 0.00 0.00 0.00 0.68 -0.01 27 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.83 -0.04 27 0 3 0
30DEC25 21.00 P 0.00 0.00 0.00 1.17 -0.02 27 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.59 -0.02 27 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 2.15 -0.03 28 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 2.66 -0.04 27 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.30 -0.05 27 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.01 -0.05 27 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.78 -0.06 27 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.60 -0.07 27 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 6.46 -0.08 27 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.36 -0.08 27 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.29 -0.08 27 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.23 -0.09 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.36 0.00 26 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.45 0.00 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.56 0.00 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.67 -0.01 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.81 -0.01 26 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.96 -0.01 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.32 -0.01 26 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.74 -0.02 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.30 -0.03 27 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.79 -0.04 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.43 -0.03 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.12 -0.05 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.87 -0.06 26 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.67 -0.06 26 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.52 -0.06 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.40 -0.08 26 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.32 -0.07 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.26 -0.07 26 0 0 0
TOTAL PUT 115 4,700 +115
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$ 89.05
21MAR25 55.00 C 0.00 0.00 0.00 34.08 +1.41 194 0 0 0
21MAR25 57.50 C 0.00 0.00 0.00 31.58 +1.40 176 0 0 0
21MAR25 60.00 C 0.00 0.00 0.00 29.08 +1.40 159 0 0 0
21MAR25 62.50 C 0.00 0.00 0.00 26.58 +1.40 143 0 0 0
21MAR25 65.00 C 0.00 0.00 0.00 24.08 +1.40 127 0 0 0
21MAR25 67.50 C 0.00 0.00 0.00 21.58 +1.40 112 0 0 0
21MAR25 70.00 C 0.00 0.00 0.00 19.08 +1.40 97 0 0 0
21MAR25 72.50 C 0.00 0.00 0.00 16.58 +1.40 83 0 0 0
21MAR25 75.00 C 0.00 0.00 0.00 14.08 +1.40 69 0 0 0
21MAR25 77.50 C 0.00 0.00 0.00 11.59 +1.41 64 0 0 0
21MAR25 80.00 C 0.00 0.00 0.00 9.09 +1.40 51 0 10 0
21MAR25 82.50 C 0.00 0.00 0.00 6.82 +1.52 66 0 0 0
21MAR25 85.00 C 0.00 0.00 0.00 4.15 +1.20 33 0 94 0
21MAR25 87.50 C 2.05 2.05 1.88 1.97 +0.79 30 8 231 -5
21MAR25 90.00 C 0.65 0.73 0.43 0.50 +0.16 27 2,670 2,563 +1,540
21MAR25 92.50 C 0.16 0.16 0.16 0.12 +0.03 31 4 349 +2
21MAR25 95.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 10 0
21MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
21MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 46.10 +1.40 138 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 45.10 +1.40 129 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 44.10 +1.40 116 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 43.10 +1.39 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 42.10 +1.39 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 41.10 +1.39 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 40.10 +1.39 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 39.10 +1.39 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 36.61 +1.40 100 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 34.11 +1.39 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 31.61 +1.39 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 29.12 +1.40 80 0 800 0
28MAR25 62.50 C 0.00 0.00 0.00 26.62 +1.39 66 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 24.12 +1.39 0 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 21.62 +1.39 0 0 175 0
28MAR25 70.00 C 0.00 0.00 0.00 19.13 +1.39 49 0 441 0
28MAR25 72.50 C 0.00 0.00 0.00 16.63 +1.38 36 0 100 -1
28MAR25 75.00 C 0.00 0.00 0.00 14.14 +1.36 39 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 11.65 +1.36 35 0 618 0
28MAR25 80.00 C 9.44 9.44 9.44 9.44 +1.41 49 3 5 0
28MAR25 82.50 C 6.80 6.80 6.80 6.82 +1.15 33 1 195 -1
28MAR25 85.00 C 4.40 4.55 4.39 4.45 +1.05 27 37 291 +26
28MAR25 87.50 C 2.50 2.52 2.30 2.47 +0.75 25 110 2,071 -47
28MAR25 90.00 C 1.20 1.22 1.06 1.10 +0.33 25 365 2,347 +249
28MAR25 92.50 C 0.47 0.50 0.42 0.47 +0.14 27 74 2,663 -3
28MAR25 95.00 C 0.19 0.19 0.19 0.20 +0.06 29 30 2,700 -30
28MAR25 97.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 1,478 0
28MAR25 100.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 1,192 0
28MAR25 102.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 346 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 325 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 315 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 147 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 210 0
28MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 41.27 +1.39 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 40.28 +1.40 58 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 39.28 +1.39 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 36.79 +1.39 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 34.30 +1.39 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 31.81 +1.39 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 29.33 +1.41 39 0 300 0
29APR25 62.50 C 0.00 0.00 0.00 26.84 +1.39 34 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 24.35 +1.39 28 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 21.87 +1.39 31 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 19.40 +1.40 31 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 16.93 +1.38 29 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 14.50 +1.30 28 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 12.14 +1.30 28 0 4 0
29APR25 80.00 C 0.00 0.00 0.00 9.91 +1.31 28 0 78 0
29APR25 82.50 C 7.77 8.07 7.31 7.82 +1.32 28 3 590 -1
29APR25 85.00 C 0.00 0.00 0.00 5.68 +1.07 25 0 1,568 0
29APR25 87.50 C 3.90 4.00 3.90 3.84 +0.71 23 6 713 -6
29APR25 90.00 C 2.56 2.56 2.54 2.50 +0.48 22 7 4,003 -3
29APR25 92.50 C 1.62 1.70 1.56 1.57 +0.31 23 171 1,577 -60
29APR25 95.00 C 0.90 1.05 0.90 0.96 +0.21 23 123 1,358 +12
29APR25 97.50 C 0.56 0.56 0.56 0.56 +0.14 23 1 746 +1
29APR25 100.00 C 0.00 0.00 0.00 0.31 +0.09 24 0 863 0
29APR25 102.50 C 0.21 0.21 0.21 0.16 +0.04 24 10 1,086 0
29APR25 105.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 1,279 0
29APR25 107.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 95 0
29APR25 110.00 C 0.00 0.00 0.00 0.02 0.00 24 0 69 0
29APR25 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29APR25 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 290 0
29MAY25 50.00 C 0.00 0.00 0.00 39.33 +1.39 0 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 36.85 +1.40 41 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 34.36 +1.39 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 31.88 +1.40 36 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 29.39 +1.39 0 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 26.91 +1.39 30 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 24.43 +1.39 29 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 21.95 +1.38 27 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 19.50 +1.37 28 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 17.06 +1.34 27 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 14.67 +1.15 26 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 12.39 +1.23 26 0 0 0
29MAY25 80.00 C 9.90 10.10 9.90 10.39 +1.39 28 10 33 -8
29MAY25 82.50 C 0.00 0.00 0.00 8.27 +1.28 26 0 214 0
29MAY25 85.00 C 6.08 6.16 5.94 6.14 +0.91 23 72 387 -3
29MAY25 87.50 C 0.00 0.00 0.00 4.50 +0.72 22 0 3,026 0
29MAY25 90.00 C 3.23 3.25 3.18 3.21 +0.52 22 60 2,758 0
29MAY25 92.50 C 2.30 2.30 2.30 2.27 +0.43 23 62 2,253 -50
29MAY25 95.00 C 1.63 1.63 1.63 1.57 +0.30 23 30 803 0
29MAY25 97.50 C 1.13 1.13 1.07 1.07 +0.24 23 40 953 +20
29MAY25 100.00 C 0.75 0.75 0.72 0.71 +0.19 24 51 224 +18
29MAY25 102.50 C 0.00 0.00 0.00 0.46 +0.14 24 0 82 0
29MAY25 105.00 C 0.00 0.00 0.00 0.30 +0.11 24 0 300 0
29MAY25 107.50 C 0.00 0.00 0.00 0.19 +0.08 24 0 31 0
29MAY25 110.00 C 0.00 0.00 0.00 0.12 +0.06 25 0 10 0
29MAY25 112.50 C 0.00 0.00 0.00 0.08 +0.04 25 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 0.05 +0.03 25 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 46.29 +1.39 0 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 45.30 +1.40 48 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 44.30 +1.39 0 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 43.31 +1.40 42 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 42.32 +1.40 47 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 41.32 +1.40 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 40.33 +1.40 43 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 39.33 +1.39 0 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 36.85 +1.40 38 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 34.36 +1.39 0 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 31.88 +1.40 33 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 29.39 +1.39 28 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 26.91 +1.39 28 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 24.43 +1.39 26 0 2 0
27JUN25 67.50 C 0.00 0.00 0.00 21.96 +1.37 26 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 19.51 +1.34 25 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 17.31 +1.40 29 0 2,071 0
27JUN25 75.00 C 0.00 0.00 0.00 14.76 +1.06 24 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 12.62 +1.14 25 0 3 0
27JUN25 80.00 C 0.00 0.00 0.00 10.39 +1.03 24 0 2,043 0
27JUN25 82.50 C 0.00 0.00 0.00 8.56 +1.22 24 0 3,072 0
27JUN25 85.00 C 0.00 0.00 0.00 6.66 +0.88 23 0 1,966 0
27JUN25 87.50 C 0.00 0.00 0.00 5.11 +0.72 22 0 2,067 0
27JUN25 90.00 C 3.84 3.84 3.84 3.84 +0.57 22 30 1,759 +30
27JUN25 92.50 C 2.82 2.82 2.82 2.89 +0.47 22 8 906 -5
27JUN25 95.00 C 2.18 2.18 2.18 2.15 +0.38 23 58 1,648 0
27JUN25 97.50 C 0.00 0.00 0.00 1.58 +0.29 23 0 1,057 0
27JUN25 100.00 C 1.20 1.20 1.15 1.14 +0.24 23 21 308 +20
27JUN25 102.50 C 0.00 0.00 0.00 0.80 +0.18 23 0 320 0
27JUN25 105.00 C 0.00 0.00 0.00 0.55 +0.13 23 0 674 0
27JUN25 107.50 C 0.00 0.00 0.00 0.38 +0.10 24 0 151 0
27JUN25 110.00 C 0.00 0.00 0.00 0.26 +0.07 24 0 270 0
27JUN25 112.50 C 0.29 0.29 0.28 0.18 +0.06 24 2 302 +2
27JUN25 115.00 C 0.00 0.00 0.00 0.12 +0.04 24 0 5 0
27JUN25 117.50 C 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
27JUN25 120.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
27JUN25 122.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 44.30 +1.39 28 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 43.31 +1.39 34 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 42.32 +1.40 34 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 41.32 +1.39 30 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 40.33 +1.40 30 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 39.33 +1.39 26 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 36.88 +1.39 23 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 34.44 +1.40 24 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 32.01 +1.40 24 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 29.58 +1.40 24 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 27.18 +1.40 24 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 24.80 +1.39 23 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 22.46 +1.38 23 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 20.18 +1.37 23 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 17.96 +1.33 23 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 15.83 +1.41 23 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 13.54 +1.12 21 0 30 0
29SEP25 80.00 C 0.00 0.00 0.00 11.69 +1.05 21 0 92 0
29SEP25 82.50 C 0.00 0.00 0.00 9.86 +0.98 21 0 617 0
29SEP25 85.00 C 0.00 0.00 0.00 8.27 +0.85 21 0 1,235 0
29SEP25 87.50 C 6.70 6.70 6.70 6.87 +0.74 21 1 979 0
29SEP25 90.00 C 0.00 0.00 0.00 5.63 +0.63 21 0 643 0
29SEP25 92.50 C 0.00 0.00 0.00 4.66 +0.55 21 0 756 0
29SEP25 95.00 C 0.00 0.00 0.00 3.83 +0.46 22 0 542 0
29SEP25 97.50 C 0.00 0.00 0.00 3.13 +0.39 22 0 439 0
29SEP25 100.00 C 2.31 2.34 2.31 2.57 +0.36 22 40 5,615 0
29SEP25 102.50 C 1.89 1.91 1.88 2.10 +0.31 23 1,230 2,206 +1,197
29SEP25 105.00 C 1.50 1.50 1.50 1.69 +0.24 23 30 1,615 +30
29SEP25 107.50 C 1.19 1.19 1.19 1.40 +0.25 23 1 375 0
29SEP25 110.00 C 0.00 0.00 0.00 1.13 +0.19 24 0 53 0
29SEP25 112.50 C 0.00 0.00 0.00 0.93 +0.18 24 0 83 0
29SEP25 115.00 C 0.00 0.00 0.00 0.75 +0.14 24 0 52 0
29SEP25 117.50 C 0.00 0.00 0.00 0.62 +0.13 25 0 20 0
29SEP25 120.00 C 0.00 0.00 0.00 0.50 +0.10 25 0 100 0
29SEP25 122.50 C 0.00 0.00 0.00 0.42 +0.08 25 0 50 0
30DEC25 47.00 C 0.00 0.00 0.00 42.72 +1.39 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 41.75 +1.39 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 40.79 +1.40 23 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 39.82 +1.39 22 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 37.40 +1.39 21 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 34.98 +1.38 20 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 32.58 +1.38 21 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 30.18 +1.36 20 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 27.81 +1.34 20 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 25.48 +1.32 21 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 23.19 +1.28 21 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 20.97 +1.24 21 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 18.83 +1.19 21 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 16.80 +1.62 21 0 86 0
30DEC25 77.50 C 0.00 0.00 0.00 14.43 +1.06 19 0 363 0
30DEC25 80.00 C 0.00 0.00 0.00 12.69 +0.99 19 0 2,481 0
30DEC25 82.50 C 0.00 0.00 0.00 11.08 +0.91 20 0 69 0
30DEC25 85.00 C 0.00 0.00 0.00 9.59 +0.81 20 0 3,330 0
30DEC25 87.50 C 0.00 0.00 0.00 8.28 +0.78 20 0 1,008 0
30DEC25 90.00 C 6.50 6.50 6.50 7.10 +0.73 21 2 224 0
30DEC25 92.50 C 0.00 0.00 0.00 6.04 +0.60 21 0 210 0
30DEC25 95.00 C 0.00 0.00 0.00 5.15 +0.56 21 0 78 0
30DEC25 97.50 C 0.00 0.00 0.00 4.40 +0.54 21 0 66 0
30DEC25 100.00 C 0.00 0.00 0.00 3.72 +0.46 22 0 81 0
30DEC25 102.50 C 0.00 0.00 0.00 3.16 +0.44 22 0 338 0
30DEC25 105.00 C 2.18 2.25 2.18 2.68 +0.40 22 6 145 -3
30DEC25 107.50 C 0.00 0.00 0.00 2.26 +0.36 22 0 71 0
30DEC25 110.00 C 0.00 0.00 0.00 1.92 +0.34 23 0 98 0
30DEC25 112.50 C 1.28 1.28 1.28 1.62 +0.30 23 3 75 -3
30DEC25 115.00 C 0.00 0.00 0.00 1.37 +0.24 23 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 1.20 +0.26 23 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 1.01 +0.23 24 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 0.87 +0.23 24 0 64 0
30MAR26 55.00 C 0.00 0.00 0.00 35.51 +1.39 18 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 33.13 +1.38 19 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.76 +1.35 18 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.43 +1.33 19 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.15 +1.30 19 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.93 +1.26 19 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.79 +1.21 20 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 19.75 +1.15 20 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.81 +1.57 20 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.51 +0.95 18 0 50 0
30MAR26 80.00 C 0.00 0.00 0.00 13.91 +0.92 19 0 80 0
30MAR26 82.50 C 0.00 0.00 0.00 12.42 +0.85 20 0 120 0
30MAR26 85.00 C 0.00 0.00 0.00 11.05 +0.76 20 0 60 0
30MAR26 87.50 C 0.00 0.00 0.00 9.82 +0.71 21 0 120 0
30MAR26 90.00 C 0.00 0.00 0.00 8.73 +0.66 21 0 100 0
30MAR26 92.50 C 0.00 0.00 0.00 7.71 +0.56 22 0 33 0
30MAR26 95.00 C 0.00 0.00 0.00 6.88 +0.56 22 0 14 0
30MAR26 97.50 C 0.00 0.00 0.00 6.09 +0.47 23 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 5.44 +0.47 23 0 62 0
30MAR26 102.50 C 0.00 0.00 0.00 4.81 +0.38 23 0 989 0
30MAR26 105.00 C 0.00 0.00 0.00 4.32 +0.38 24 0 32 0
30MAR26 107.50 C 0.00 0.00 0.00 3.84 +0.34 24 0 300 0
30MAR26 110.00 C 0.00 0.00 0.00 3.45 +0.31 24 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 3.10 +0.31 25 0 420 0
30MAR26 115.00 C 0.00 0.00 0.00 2.76 +0.24 25 0 418 0
30MAR26 117.50 C 0.00 0.00 0.00 2.60 +0.26 26 0 80 0
30MAR26 120.00 C 0.00 0.00 0.00 2.35 +0.26 26 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 2.10 +0.20 26 0 0 0
TOTAL CALL 5,380 91,292 +2,918
21MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
21MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
21MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
21MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 203 0
21MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
21MAR25 80.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 190 0
21MAR25 82.50 P 0.03 0.03 0.03 0.05 +0.01 46 4 264 0
21MAR25 85.00 P 0.08 0.08 0.05 0.14 -0.08 39 195 4,986 +159
21MAR25 87.50 P 0.40 0.43 0.27 0.44 -0.49 32 1,559 1,998 +1,418
21MAR25 90.00 P 1.60 1.68 1.42 1.44 -1.15 27 35 197 +35
21MAR25 92.50 P 3.49 3.49 3.49 3.49 -1.36 26 12 13 +12
21MAR25 95.00 P 0.00 0.00 0.00 5.96 -1.40 35 0 0 0
21MAR25 97.50 P 0.00 0.00 0.00 8.46 -1.39 46 0 0 0
21MAR25 100.00 P 0.00 0.00 0.00 10.96 -1.39 58 0 0 0
21MAR25 102.50 P 0.00 0.00 0.00 13.46 -1.39 68 0 0 0
21MAR25 105.00 P 0.00 0.00 0.00 15.96 -1.39 78 0 0 0
21MAR25 107.50 P 0.00 0.00 0.00 18.46 -1.39 88 0 0 0
21MAR25 110.00 P 0.00 0.00 0.00 20.96 -1.39 97 0 0 0
21MAR25 112.50 P 0.00 0.00 0.00 23.46 -1.39 106 0 0 0
21MAR25 115.00 P 0.00 0.00 0.00 25.96 -1.39 115 0 0 0
21MAR25 117.50 P 0.00 0.00 0.00 28.46 -1.39 123 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 155 0 90 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 150 0 93 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 146 0 438 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 142 0 576 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 137 0 304 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 133 0 741 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1,050 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,041 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 2,310 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2,341 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 2,681 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7,164 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3,328 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 8,436 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 14,550 0
28MAR25 70.00 P 0.03 0.03 0.01 0.01 0.00 56 1,063 3,792 -370
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,602 0
28MAR25 75.00 P 0.04 0.04 0.03 0.01 -0.02 41 37 4,694 -3
28MAR25 77.50 P 0.05 0.05 0.05 0.02 -0.04 37 4 4,371 0
28MAR25 80.00 P 0.00 0.00 0.00 0.05 -0.08 34 0 2,927 0
28MAR25 82.50 P 0.12 0.12 0.10 0.13 -0.17 31 126 3,709 -25
28MAR25 85.00 P 0.33 0.34 0.23 0.36 -0.30 29 4,334 8,683 +3,100
28MAR25 87.50 P 0.90 0.90 0.75 0.87 -0.56 26 289 4,046 +153
28MAR25 90.00 P 2.05 2.11 1.96 1.96 -1.00 25 49 2,887 +20
28MAR25 92.50 P 3.86 3.86 3.82 3.79 -1.22 25 54 675 +54
28MAR25 95.00 P 0.00 0.00 0.00 6.09 -1.27 29 0 331 0
28MAR25 97.50 P 0.00 0.00 0.00 8.55 -1.37 36 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 11.02 -1.39 41 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 13.53 -1.32 49 0 90 0
28MAR25 105.00 P 0.00 0.00 0.00 15.96 -1.39 47 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 18.46 -1.39 53 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 20.96 -1.39 58 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 23.46 -1.39 64 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 25.96 -1.39 69 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 28.46 -1.39 74 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 30.95 -1.40 0 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 33.45 -1.40 0 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 220 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 650 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 125 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 127 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,718 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 395 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 348 0
29APR25 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 648 0
29APR25 70.00 P 0.11 0.11 0.09 0.03 0.00 31 85 2,805 +75
29APR25 72.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 2,239 0
29APR25 75.00 P 0.18 0.18 0.18 0.11 -0.02 28 55 2,446 -21
29APR25 77.50 P 0.27 0.27 0.25 0.22 -0.06 27 88 3,694 +12
29APR25 80.00 P 0.46 0.46 0.40 0.38 -0.16 26 12 3,645 +2
29APR25 82.50 P 0.70 0.71 0.65 0.70 -0.23 25 119 3,555 +41
29APR25 85.00 P 1.22 1.22 1.14 1.19 -0.38 24 118 4,259 -54
29APR25 87.50 P 1.99 2.05 1.90 1.93 -0.65 23 78 1,389 +66
29APR25 90.00 P 3.17 3.17 3.10 3.11 -0.84 23 30 699 +24
29APR25 92.50 P 0.00 0.00 0.00 4.70 -1.00 23 0 351 0
29APR25 95.00 P 0.00 0.00 0.00 6.37 -1.22 21 0 653 0
29APR25 97.50 P 0.00 0.00 0.00 8.78 -1.26 24 0 350 0
29APR25 100.00 P 0.00 0.00 0.00 11.09 -1.33 25 0 31 0
29APR25 102.50 P 0.00 0.00 0.00 13.53 -1.32 28 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 15.96 -1.39 28 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 18.46 -1.39 31 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 20.96 -1.39 34 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 23.46 -1.39 37 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 25.96 -1.39 40 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 28.46 -1.39 43 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 30.95 -1.40 0 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 33.45 -1.40 0 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 300 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 296 0
29MAY25 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 609 0
29MAY25 62.50 P 0.11 0.12 0.11 0.02 0.00 31 35 350 0
29MAY25 65.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 347 0
29MAY25 67.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 464 0
29MAY25 70.00 P 0.25 0.25 0.25 0.10 -0.05 28 30 567 +30
29MAY25 72.50 P 0.00 0.00 0.00 0.19 -0.07 27 0 1,022 0
29MAY25 75.00 P 0.00 0.00 0.00 0.33 -0.12 26 0 1,174 0
29MAY25 77.50 P 0.65 0.65 0.62 0.57 -0.18 26 7 952 +3
29MAY25 80.00 P 0.93 0.93 0.86 0.89 -0.23 25 106 2,016 -26
29MAY25 82.50 P 1.35 1.35 1.29 1.34 -0.37 24 291 1,368 +289
29MAY25 85.00 P 2.06 2.06 1.98 2.02 -0.47 23 172 667 -58
29MAY25 87.50 P 2.97 3.02 2.94 2.96 -0.72 23 41 1,328 +24
29MAY25 90.00 P 4.33 4.33 4.19 4.19 -0.85 22 133 1,207 +125
29MAY25 92.50 P 0.00 0.00 0.00 5.78 -0.85 23 0 152 0
29MAY25 95.00 P 7.71 7.71 7.63 7.50 -1.21 22 31 189 +31
29MAY25 97.50 P 0.00 0.00 0.00 9.65 -1.20 23 0 90 0
29MAY25 100.00 P 0.00 0.00 0.00 11.83 -1.25 24 0 71 0
29MAY25 102.50 P 0.00 0.00 0.00 14.11 -1.19 25 0 46 0
29MAY25 105.00 P 0.00 0.00 0.00 16.38 -1.29 24 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 18.77 -1.32 24 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 21.20 -1.34 25 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 23.64 -1.36 25 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 26.11 -1.37 25 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 28.58 -1.38 25 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 31.06 -1.38 26 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 33.54 -1.38 27 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 205 0
27JUN25 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 530 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,423 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 373 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 284 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 181 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 878 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 473 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,007 0
27JUN25 55.00 P 0.01 0.01 0.01 0.01 0.00 33 20 1,145 -20
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,695 0
27JUN25 60.00 P 0.14 0.14 0.13 0.01 -0.01 27 45 3,257 +45
27JUN25 62.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 4,855 0
27JUN25 65.00 P 0.00 0.00 0.00 0.04 -0.04 26 0 2,962 0
27JUN25 67.50 P 0.00 0.00 0.00 0.08 -0.06 26 0 8,126 0
27JUN25 70.00 P 0.00 0.00 0.00 0.15 -0.09 25 0 5,168 0
27JUN25 72.50 P 0.50 0.50 0.50 0.27 -0.14 25 2 1,341 +2
27JUN25 75.00 P 0.00 0.00 0.00 0.46 -0.20 24 0 2,008 0
27JUN25 77.50 P 0.00 0.00 0.00 0.75 -0.27 24 0 7,331 0
27JUN25 80.00 P 1.25 1.25 1.23 1.19 -0.29 24 58 1,992 +10
27JUN25 82.50 P 1.76 1.76 1.76 1.76 -0.37 23 25 2,797 0
27JUN25 85.00 P 2.48 2.48 2.45 2.44 -0.52 22 33 946 +3
27JUN25 87.50 P 3.53 3.53 3.45 3.45 -0.64 22 30 1,599 +25
27JUN25 90.00 P 0.00 0.00 0.00 4.78 -0.72 23 0 557 0
27JUN25 92.50 P 0.00 0.00 0.00 6.26 -0.81 22 0 34 0
27JUN25 95.00 P 0.00 0.00 0.00 7.87 -1.28 22 0 57 0
27JUN25 97.50 P 0.00 0.00 0.00 10.03 -1.05 23 0 30 0
27JUN25 100.00 P 0.00 0.00 0.00 12.08 -1.18 23 0 129 0
27JUN25 102.50 P 0.00 0.00 0.00 14.30 -1.17 24 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 16.51 -1.29 23 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 18.86 -1.32 23 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 21.25 -1.35 23 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 23.68 -1.36 24 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 26.13 -1.37 24 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 28.59 -1.38 24 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 31.06 -1.39 23 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 33.54 -1.39 24 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 240 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 106 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 136 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 304 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 227 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 664 0
29SEP25 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 369 0
29SEP25 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 512 0
29SEP25 57.50 P 0.00 0.00 0.00 0.02 0.00 24 0 712 0
29SEP25 60.00 P 0.39 0.39 0.38 0.05 +0.01 24 240 1,137 +210
29SEP25 62.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 1,068 0
29SEP25 65.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 477 0
29SEP25 67.50 P 0.00 0.00 0.00 0.28 -0.01 23 0 418 0
29SEP25 70.00 P 0.87 0.87 0.87 0.45 -0.03 23 3 1,806 0
29SEP25 72.50 P 1.07 1.11 1.07 0.69 -0.07 23 34 1,881 +4
29SEP25 75.00 P 0.00 0.00 0.00 1.03 -0.12 23 0 260 0
29SEP25 77.50 P 0.00 0.00 0.00 1.47 -0.21 23 0 1,663 0
29SEP25 80.00 P 0.00 0.00 0.00 2.05 -0.31 23 0 715 0
29SEP25 82.50 P 0.00 0.00 0.00 2.78 -0.42 23 0 1,448 0
29SEP25 85.00 P 3.89 3.89 3.89 3.68 -0.55 23 2 1,559 0
29SEP25 87.50 P 0.00 0.00 0.00 4.76 -0.68 22 0 726 0
29SEP25 90.00 P 0.00 0.00 0.00 6.02 -0.81 22 0 249 0
29SEP25 92.50 P 0.00 0.00 0.00 7.59 -0.89 23 0 475 0
29SEP25 95.00 P 0.00 0.00 0.00 9.31 -0.94 23 0 437 0
29SEP25 97.50 P 0.00 0.00 0.00 11.19 -0.98 24 0 110 0
29SEP25 100.00 P 0.00 0.00 0.00 13.14 -0.98 24 0 2 0
29SEP25 102.50 P 0.00 0.00 0.00 15.19 -0.86 25 0 16 0
29SEP25 105.00 P 0.00 0.00 0.00 17.07 -1.19 23 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 19.31 -1.22 24 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 21.61 -1.26 24 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 23.96 -1.28 24 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 26.34 -1.30 25 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 28.75 -1.32 25 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 31.18 -1.33 25 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 33.63 -1.33 25 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 179 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 268 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 187 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 710 0
30DEC25 57.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 700 0
30DEC25 60.00 P 0.63 0.63 0.63 0.06 -0.03 21 90 492 0
30DEC25 62.50 P 0.00 0.00 0.00 0.11 -0.05 20 0 347 0
30DEC25 65.00 P 0.00 0.00 0.00 0.20 -0.08 21 0 405 0
30DEC25 67.50 P 0.00 0.00 0.00 0.35 -0.11 21 0 702 0
30DEC25 70.00 P 0.00 0.00 0.00 0.56 -0.16 21 0 2,248 0
30DEC25 72.50 P 0.00 0.00 0.00 0.87 -0.21 21 0 553 0
30DEC25 75.00 P 2.04 2.04 2.04 1.28 -0.27 21 6 610 0
30DEC25 77.50 P 0.00 0.00 0.00 1.82 -0.33 21 0 950 0
30DEC25 80.00 P 0.00 0.00 0.00 2.50 -0.40 21 0 868 0
30DEC25 82.50 P 3.97 3.97 3.97 3.33 -0.49 21 5 252 0
30DEC25 85.00 P 0.00 0.00 0.00 4.30 -0.59 22 0 1,942 0
30DEC25 87.50 P 0.00 0.00 0.00 5.46 -0.65 22 0 380 0
30DEC25 90.00 P 7.35 7.35 7.35 6.79 -0.71 22 3 530 +3
30DEC25 92.50 P 0.00 0.00 0.00 8.26 -0.84 22 0 362 0
30DEC25 95.00 P 0.00 0.00 0.00 9.92 -0.92 23 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 11.75 -0.95 23 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.68 -1.04 24 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.74 -0.59 24 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 17.37 -1.10 22 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.54 -1.15 23 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 21.79 -1.19 23 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.08 -1.23 23 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 26.43 -1.26 23 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 28.81 -1.29 24 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 31.21 -1.32 24 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 33.64 -1.33 24 0 0 0
30MAR26 55.00 P 0.74 0.74 0.74 0.01 -0.01 18 30 48 +30
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.02 18 0 54 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 -0.04 19 0 47 0
30MAR26 62.50 P 0.00 0.00 0.00 0.14 -0.06 19 0 751 0
30MAR26 65.00 P 0.00 0.00 0.00 0.26 -0.10 19 0 358 0
30MAR26 67.50 P 0.00 0.00 0.00 0.45 -0.14 20 0 80 0
30MAR26 70.00 P 0.00 0.00 0.00 0.73 -0.20 20 0 310 0
30MAR26 72.50 P 0.00 0.00 0.00 1.12 -0.26 20 0 134 0
30MAR26 75.00 P 0.00 0.00 0.00 1.62 -0.34 21 0 19 0
30MAR26 77.50 P 0.00 0.00 0.00 2.25 -0.44 21 0 13 0
30MAR26 80.00 P 4.55 4.55 4.55 3.05 -0.50 21 20 76 -10
30MAR26 82.50 P 0.00 0.00 0.00 4.01 -0.55 22 0 157 0
30MAR26 85.00 P 0.00 0.00 0.00 5.09 -0.66 22 0 132 0
30MAR26 87.50 P 0.00 0.00 0.00 6.34 -0.72 22 0 264 0
30MAR26 90.00 P 0.00 0.00 0.00 7.74 -0.79 23 0 66 0
30MAR26 92.50 P 0.00 0.00 0.00 9.25 -0.89 23 0 240 0
30MAR26 95.00 P 0.00 0.00 0.00 10.96 -0.91 24 0 35 0
30MAR26 97.50 P 0.00 0.00 0.00 12.74 -1.00 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.66 -1.03 25 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.65 -0.59 25 0 20 0
30MAR26 105.00 P 0.00 0.00 0.00 18.22 -1.09 24 0 150 0
30MAR26 107.50 P 0.00 0.00 0.00 20.31 -1.14 24 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.49 -1.17 25 0 110 0
30MAR26 112.50 P 0.00 0.00 0.00 24.72 -1.18 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.98 -1.22 25 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.30 -1.24 26 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.64 -1.25 26 0 74 0
30MAR26 122.50 P 0.00 0.00 0.00 34.00 -1.28 26 0 150 0
TOTAL PUT 9,838 219,465 +5,418
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$ 89.05
28MAR25 40.03 C 0.00 0.00 0.00 49.06 +1.39 0 0 0 0
28MAR25 41.01 C 0.00 0.00 0.00 48.09 +1.40 154 0 0 0
28MAR25 41.99 C 0.00 0.00 0.00 47.11 +1.40 146 0 0 0
28MAR25 42.96 C 0.00 0.00 0.00 46.14 +1.40 138 0 0 0
28MAR25 43.94 C 0.00 0.00 0.00 45.16 +1.40 129 0 0 0
28MAR25 44.91 C 0.00 0.00 0.00 44.19 +1.40 117 0 0 0
28MAR25 45.89 C 0.00 0.00 0.00 43.21 +1.39 0 0 0 0
28MAR25 46.87 C 0.00 0.00 0.00 42.23 +1.39 0 0 0 0
28MAR25 47.84 C 0.00 0.00 0.00 41.26 +1.39 0 0 0 0
28MAR25 48.82 C 0.00 0.00 0.00 40.28 +1.39 0 0 0 0
28MAR25 51.26 C 0.00 0.00 0.00 37.85 +1.40 109 0 0 0
28MAR25 53.70 C 0.00 0.00 0.00 35.41 +1.40 91 0 0 0
28MAR25 56.14 C 0.00 0.00 0.00 32.97 +1.39 0 0 0 0
28MAR25 58.58 C 0.00 0.00 0.00 30.53 +1.39 0 0 0 0
28MAR25 61.03 C 0.00 0.00 0.00 28.09 +1.40 75 0 0 0
28MAR25 63.47 C 0.00 0.00 0.00 25.65 +1.39 57 0 0 0
28MAR25 65.91 C 0.00 0.00 0.00 23.21 +1.39 0 0 0 0
28MAR25 68.35 C 0.00 0.00 0.00 20.78 +1.40 56 0 0 0
28MAR25 70.79 C 0.00 0.00 0.00 18.34 +1.39 46 0 0 0
28MAR25 73.23 C 0.00 0.00 0.00 15.90 +1.39 0 0 0 0
28MAR25 75.67 C 0.00 0.00 0.00 13.47 +1.39 37 0 0 0
28MAR25 78.11 C 0.00 0.00 0.00 11.05 +1.40 36 0 0 0
28MAR25 80.55 C 0.00 0.00 0.00 8.91 +1.75 47 0 0 0
28MAR25 82.99 C 0.00 0.00 0.00 6.51 +1.54 38 0 0 0
28MAR25 85.44 C 0.00 0.00 0.00 4.03 +1.07 26 0 162 0
28MAR25 87.88 C 0.00 0.00 0.00 2.22 +0.69 25 0 8 0
28MAR25 90.32 C 1.03 1.05 0.95 0.95 +0.25 24 5 2,349 0
28MAR25 92.76 C 0.00 0.00 0.00 0.40 +0.11 26 0 1,285 0
28MAR25 95.20 C 0.00 0.00 0.00 0.16 +0.04 28 0 932 0
28MAR25 97.64 C 0.00 0.00 0.00 0.06 0.00 29 0 315 0
TOTAL CALL 5 5,051 0
28MAR25 40.03 P 0.00 0.00 0.00 0.01 0.00 169 0 1,009 0
28MAR25 41.01 P 0.00 0.00 0.00 0.01 0.00 164 0 1,417 0
28MAR25 41.99 P 0.00 0.00 0.00 0.01 0.00 160 0 628 0
28MAR25 42.96 P 0.00 0.00 0.00 0.01 0.00 155 0 178 0
28MAR25 43.94 P 0.00 0.00 0.00 0.01 0.00 151 0 298 0
28MAR25 44.91 P 0.00 0.00 0.00 0.01 0.00 146 0 150 0
28MAR25 45.89 P 0.00 0.00 0.00 0.01 0.00 142 0 623 0
28MAR25 46.87 P 0.00 0.00 0.00 0.01 0.00 138 0 489 0
28MAR25 47.84 P 0.00 0.00 0.00 0.01 0.00 134 0 882 0
28MAR25 48.82 P 0.00 0.00 0.00 0.01 0.00 130 0 926 0
28MAR25 51.26 P 0.00 0.00 0.00 0.01 0.00 120 0 632 0
28MAR25 53.70 P 0.00 0.00 0.00 0.01 0.00 110 0 2,485 0
28MAR25 56.14 P 0.00 0.00 0.00 0.01 0.00 101 0 1,186 0
28MAR25 58.58 P 0.00 0.00 0.00 0.01 0.00 92 0 1,294 0
28MAR25 61.03 P 0.00 0.00 0.00 0.01 0.00 84 0 225 0
28MAR25 63.47 P 0.00 0.00 0.00 0.01 0.00 76 0 917 0
28MAR25 65.91 P 0.00 0.00 0.00 0.01 0.00 68 0 648 0
28MAR25 68.35 P 0.00 0.00 0.00 0.01 0.00 61 0 1,656 0
28MAR25 70.79 P 0.00 0.00 0.00 0.01 0.00 53 0 183 0
28MAR25 73.23 P 0.00 0.00 0.00 0.01 0.00 46 0 322 0
28MAR25 75.67 P 0.00 0.00 0.00 0.01 0.00 39 0 392 0
28MAR25 78.11 P 0.00 0.00 0.00 0.02 0.00 35 0 678 0
28MAR25 80.55 P 0.00 0.00 0.00 0.06 -0.02 33 0 219 0
28MAR25 82.99 P 0.12 0.12 0.12 0.16 -0.08 30 1 477 +1
28MAR25 85.44 P 0.00 0.00 0.00 0.42 -0.26 28 0 462 0
28MAR25 87.88 P 1.03 1.03 1.03 1.00 -0.60 26 5 159 0
28MAR25 90.32 P 0.00 0.00 0.00 2.19 -1.03 25 0 38 0
28MAR25 92.76 P 0.00 0.00 0.00 4.02 -1.31 26 0 14 0
28MAR25 95.20 P 0.00 0.00 0.00 6.24 -1.37 28 0 0 0
28MAR25 97.64 P 0.00 0.00 0.00 8.60 -1.40 29 0 56 0
TOTAL PUT 6 18,643 +1
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$ 6.47
28MAR25 4.40 C 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.97 -0.01 0 0 3 0
28MAR25 4.60 C 0.00 0.00 0.00 1.88 0.00 96 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.78 0.00 90 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.68 0.00 85 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.58 0.00 79 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.48 0.00 74 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.23 0.00 61 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.99 +0.02 61 0 5 0
28MAR25 5.75 C 0.00 0.00 0.00 0.72 0.00 0 0 219 0
28MAR25 6.00 C 0.00 0.00 0.00 0.48 0.00 25 0 952 0
28MAR25 6.25 C 0.00 0.00 0.00 0.25 +0.01 23 0 2,248 0
28MAR25 6.50 C 0.10 0.10 0.09 0.09 +0.01 23 36 2,030 +5
28MAR25 6.75 C 0.02 0.02 0.02 0.02 0.00 23 35 775 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 41 0 50 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 80 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.99 0.00 0 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.89 0.00 0 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.69 0.00 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.59 0.00 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.24 0.00 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.74 -0.02 0 0 30 0
29APR25 6.00 C 0.00 0.00 0.00 0.50 0.00 12 0 65 0
29APR25 6.25 C 0.33 0.33 0.33 0.30 +0.01 16 30 961 -20
29APR25 6.50 C 0.00 0.00 0.00 0.14 +0.01 15 0 899 0
29APR25 6.75 C 0.05 0.05 0.05 0.06 +0.01 17 37 306 +27
29APR25 7.00 C 0.00 0.00 0.00 0.02 0.00 17 0 364 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
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 2.01 0.00 38 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.91 0.00 35 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.81 0.00 32 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.71 0.00 29 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.61 0.00 25 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.51 0.00 22 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.26 0.00 0 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.02 0.00 20 0 30 0
29MAY25 5.75 C 0.00 0.00 0.00 0.78 0.00 18 0 800 0
29MAY25 6.00 C 0.00 0.00 0.00 0.55 +0.01 17 0 800 0
29MAY25 6.25 C 0.00 0.00 0.00 0.35 +0.01 16 0 240 0
29MAY25 6.50 C 0.18 0.18 0.18 0.19 +0.01 15 2 457 0
29MAY25 6.75 C 0.10 0.10 0.09 0.09 +0.01 15 22 132 +22
29MAY25 7.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29MAY25 7.25 C 0.02 0.02 0.02 0.02 0.00 17 570 570 +570
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.11 0.00 34 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.01 0.00 30 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.91 0.00 0 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.81 0.00 0 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.71 0.00 0 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.61 0.00 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.27 0.00 23 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.04 +0.02 25 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.79 +0.01 19 0 5 0
27JUN25 6.00 C 0.00 0.00 0.00 0.56 +0.01 17 0 240 0
27JUN25 6.25 C 0.00 0.00 0.00 0.36 +0.01 16 0 24 0
27JUN25 6.50 C 0.00 0.00 0.00 0.20 0.00 15 0 136 0
27JUN25 6.75 C 0.00 0.00 0.00 0.10 0.00 15 0 53 0
27JUN25 7.00 C 0.05 0.05 0.05 0.05 0.00 16 2 61 0
27JUN25 7.25 C 0.00 0.00 0.00 0.02 0.00 16 0 62 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 17 0 42 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 153 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 25 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 303 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP25 4.50 C 0.00 0.00 0.00 2.01 0.00 26 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.91 0.00 0 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.71 0.00 0 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.61 0.00 0 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.27 0.00 19 0 1 0
29SEP25 5.50 C 0.00 0.00 0.00 1.04 +0.02 21 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.79 0.00 16 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.59 0.00 17 0 3 0
29SEP25 6.25 C 0.00 0.00 0.00 0.42 0.00 17 0 364 0
29SEP25 6.50 C 0.00 0.00 0.00 0.27 0.00 16 0 100 0
29SEP25 6.75 C 0.00 0.00 0.00 0.18 0.00 17 0 75 0
29SEP25 7.00 C 0.00 0.00 0.00 0.12 0.00 17 0 75 0
29SEP25 7.25 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.01 0.00 25 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.91 0.00 22 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.81 0.00 19 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.71 0.00 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.27 0.00 17 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.04 +0.01 18 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.82 0.00 17 0 0 0
30DEC25 6.00 C 0.63 0.63 0.63 0.61 0.00 15 60 598 -60
30DEC25 6.25 C 0.00 0.00 0.00 0.48 +0.01 17 0 11 0
30DEC25 6.50 C 0.00 0.00 0.00 0.34 0.00 16 0 82 0
30DEC25 6.75 C 0.00 0.00 0.00 0.26 +0.01 17 0 164 0
30DEC25 7.00 C 0.00 0.00 0.00 0.18 0.00 17 0 43 0
30DEC25 7.25 C 0.00 0.00 0.00 0.12 +0.01 16 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.02 0.00 16 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 17 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.91 0.00 17 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.81 0.00 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.71 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.52 0.00 18 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.28 0.00 16 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.06 0.00 16 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.86 0.00 16 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.69 0.00 16 0 10 0
30MAR26 6.25 C 0.48 0.48 0.48 0.53 +0.01 15 60 635 +60
30MAR26 6.50 C 0.39 0.39 0.39 0.41 +0.01 16 50 160 +50
30MAR26 6.75 C 0.00 0.00 0.00 0.32 +0.01 16 0 3 0
30MAR26 7.00 C 0.00 0.00 0.00 0.24 +0.01 16 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.17 +0.01 16 0 12 0
30MAR26 7.50 C 0.00 0.00 0.00 0.12 0.00 16 0 30 0
30MAR26 7.75 C 0.00 0.00 0.00 0.09 +0.01 16 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
TOTAL CALL 904 15,791 +654
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 119 0 200 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 53 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 80 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 185 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,550 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 2,420 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,951 0
28MAR25 6.25 P 0.03 0.03 0.03 0.03 0.00 25 30 1,462 0
28MAR25 6.50 P 0.11 0.12 0.10 0.12 0.00 25 333 1,196 +333
28MAR25 6.75 P 0.27 0.27 0.27 0.30 0.00 26 5 5 +5
28MAR25 7.00 P 0.00 0.00 0.00 0.54 0.00 34 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.53 0.00 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 180 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 30 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 54 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 1,083 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 15 0 363 0
29APR25 6.25 P 0.06 0.06 0.06 0.05 0.00 16 4 1,052 0
29APR25 6.50 P 0.15 0.15 0.15 0.14 -0.01 15 50 610 +50
29APR25 6.75 P 0.00 0.00 0.00 0.32 0.00 17 0 1 0
29APR25 7.00 P 0.00 0.00 0.00 0.54 -0.01 19 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 59 0
29MAY25 5.50 P 0.01 0.01 0.01 0.01 0.00 22 6 18 -6
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 844 0
29MAY25 6.00 P 0.00 0.00 0.00 0.03 0.00 16 0 895 0
29MAY25 6.25 P 0.00 0.00 0.00 0.08 0.00 16 0 346 0
29MAY25 6.50 P 0.00 0.00 0.00 0.18 0.00 16 0 116 0
29MAY25 6.75 P 0.00 0.00 0.00 0.34 0.00 16 0 99 0
29MAY25 7.00 P 0.00 0.00 0.00 0.55 0.00 18 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 31 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 358 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 1,120 0
27JUN25 5.75 P 0.00 0.00 0.00 0.04 0.00 16 0 94 0
27JUN25 6.00 P 0.09 0.09 0.09 0.09 0.00 16 6 86 +6
27JUN25 6.25 P 0.00 0.00 0.00 0.18 0.00 15 0 14 0
27JUN25 6.50 P 0.00 0.00 0.00 0.32 0.00 15 0 57 0
27JUN25 6.75 P 0.00 0.00 0.00 0.50 -0.01 15 0 63 0
27JUN25 7.00 P 0.00 0.00 0.00 0.73 -0.01 17 0 20 0
27JUN25 7.25 P 0.00 0.00 0.00 0.95 0.00 14 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.44 0.00 14 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.69 0.00 20 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.94 +0.01 24 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 119 0
29SEP25 5.25 P 0.00 0.00 0.00 0.02 0.00 17 0 54 0
29SEP25 5.50 P 0.00 0.00 0.00 0.05 0.00 17 0 139 0
29SEP25 5.75 P 0.10 0.10 0.10 0.10 +0.01 18 6 76 +6
29SEP25 6.00 P 0.00 0.00 0.00 0.17 0.00 17 0 288 0
29SEP25 6.25 P 0.00 0.00 0.00 0.27 0.00 17 0 84 0
29SEP25 6.50 P 0.00 0.00 0.00 0.42 0.00 18 0 91 0
29SEP25 6.75 P 0.00 0.00 0.00 0.57 0.00 17 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.77 0.00 17 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.98 0.00 17 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.21 0.00 17 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.45 0.00 18 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.69 0.00 17 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.94 0.00 20 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.43 0.00 18 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 6 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 16 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.02 0.00 17 0 238 0
30DEC25 5.25 P 0.00 0.00 0.00 0.04 +0.01 17 0 46 0
30DEC25 5.50 P 0.00 0.00 0.00 0.07 0.00 17 0 98 0
30DEC25 5.75 P 0.00 0.00 0.00 0.12 0.00 16 0 27 0
30DEC25 6.00 P 0.00 0.00 0.00 0.20 0.00 17 0 50 0
30DEC25 6.25 P 0.00 0.00 0.00 0.30 0.00 16 0 9 0
30DEC25 6.50 P 0.00 0.00 0.00 0.45 0.00 17 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.60 +0.01 17 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.79 +0.01 17 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.99 0.00 16 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.22 +0.01 17 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.45 0.00 16 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.69 0.00 15 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.94 0.00 18 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 17 0 6 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 16 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 14 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.05 0.00 16 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.09 +0.01 16 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.14 0.00 16 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.22 0.00 16 0 33 0
30MAR26 6.25 P 0.00 0.00 0.00 0.32 0.00 16 0 0 0
30MAR26 6.50 P 0.53 0.53 0.53 0.47 +0.01 17 80 20 -60
30MAR26 6.75 P 0.00 0.00 0.00 0.61 0.00 16 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.80 +0.01 16 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.00 0.00 16 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.22 0.00 16 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.45 0.00 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.69 0.00 15 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.94 0.00 18 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.43 0.00 18 0 0 0
TOTAL PUT 520 18,705 +334
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$ 23.10
28MAR25 16.00 C 0.00 0.00 0.00 7.12 +0.15 81 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 6.62 +0.15 73 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 6.12 +0.15 65 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 5.62 +0.15 56 0 1 0
28MAR25 18.00 C 0.00 0.00 0.00 5.12 +0.15 46 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 4.62 +0.15 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 4.12 +0.15 0 0 30 0
28MAR25 19.50 C 0.00 0.00 0.00 3.62 +0.15 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 3.17 +0.20 55 0 81 0
28MAR25 21.00 C 0.00 0.00 0.00 2.19 +0.21 43 0 167 0
28MAR25 22.00 C 0.96 0.97 0.96 1.24 +0.13 32 30 298 0
28MAR25 23.00 C 0.51 0.51 0.41 0.62 +0.11 36 129 344 +15
28MAR25 24.00 C 0.30 0.30 0.17 0.22 +0.03 35 216 351 +122
28MAR25 25.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 279 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 128 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 13 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 48 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 61 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 100 0 17 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 106 0 38 0
29APR25 16.00 C 0.00 0.00 0.00 7.17 +0.14 0 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.68 +0.15 39 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 6.18 +0.15 32 0 4 0
29APR25 17.50 C 0.00 0.00 0.00 5.68 +0.15 0 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 5.19 +0.15 31 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.69 +0.14 27 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 4.20 +0.14 27 0 3 0
29APR25 19.50 C 0.00 0.00 0.00 3.72 +0.15 28 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 3.28 +0.19 31 0 38 0
29APR25 21.00 C 2.20 2.25 2.20 2.29 +0.09 23 2 227 -1
29APR25 22.00 C 0.00 0.00 0.00 1.56 +0.10 27 0 170 0
29APR25 23.00 C 0.83 0.83 0.83 1.00 +0.09 28 3 135 0
29APR25 24.00 C 0.50 0.59 0.50 0.57 +0.03 28 52 69 +12
29APR25 25.00 C 0.27 0.32 0.27 0.30 +0.02 28 29 57 +29
29APR25 26.00 C 0.18 0.18 0.18 0.14 +0.01 28 15 45 +15
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 36 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 7.23 +0.15 32 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.73 +0.15 0 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 6.24 +0.15 28 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.75 +0.15 29 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 5.26 +0.15 28 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.78 +0.15 28 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 4.31 +0.15 28 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 3.84 +0.17 27 0 1 0
29MAY25 20.00 C 3.12 3.12 3.12 3.41 +0.20 28 1 7 0
29MAY25 21.00 C 0.00 0.00 0.00 2.58 +0.20 28 0 127 0
29MAY25 22.00 C 0.00 0.00 0.00 1.85 +0.14 27 0 280 0
29MAY25 23.00 C 0.00 0.00 0.00 1.29 +0.11 28 0 90 0
29MAY25 24.00 C 0.00 0.00 0.00 0.87 +0.09 28 0 30 0
29MAY25 25.00 C 0.00 0.00 0.00 0.54 +0.05 28 0 32 0
29MAY25 26.00 C 0.36 0.36 0.36 0.32 +0.03 28 3 30 +3
29MAY25 27.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 45 0
29MAY25 28.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 33 0
29MAY25 29.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.03 0.00 28 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 29 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 7.24 +0.15 31 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 6.74 +0.14 0 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 6.25 +0.15 28 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 5.76 +0.15 28 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 5.27 +0.14 27 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 4.80 +0.15 29 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 4.33 +0.15 29 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 3.87 +0.16 29 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 3.46 +0.20 30 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 2.63 +0.20 29 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 1.88 +0.13 28 0 71 0
27JUN25 23.00 C 1.14 1.25 1.14 1.34 +0.11 28 45 187 +45
27JUN25 24.00 C 0.79 0.79 0.79 0.93 +0.08 29 15 123 +15
27JUN25 25.00 C 0.00 0.00 0.00 0.60 +0.06 29 0 24 0
27JUN25 26.00 C 0.00 0.00 0.00 0.37 +0.04 29 0 54 0
27JUN25 27.00 C 0.00 0.00 0.00 0.22 +0.03 29 0 168 0
27JUN25 28.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 89 0
27JUN25 29.00 C 0.00 0.00 0.00 0.08 +0.02 29 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 28 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 47 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 54 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 7.24 +0.15 29 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 6.74 +0.14 0 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 6.25 +0.14 26 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 5.77 +0.15 28 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 5.29 +0.15 28 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 4.82 +0.15 28 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 4.37 +0.15 28 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 3.93 +0.14 28 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 3.51 +0.14 28 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 2.76 +0.13 28 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 2.13 +0.12 28 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.56 +0.10 27 0 3 0
29SEP25 24.00 C 0.00 0.00 0.00 1.21 +0.09 28 0 1 0
29SEP25 25.00 C 0.00 0.00 0.00 0.89 +0.07 28 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.66 +0.06 28 0 2 0
29SEP25 27.00 C 0.00 0.00 0.00 0.48 +0.05 28 0 4 0
29SEP25 28.00 C 0.00 0.00 0.00 0.34 +0.03 28 0 15 0
29SEP25 29.00 C 0.00 0.00 0.00 0.25 +0.03 28 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.18 +0.03 28 0 10 0
29SEP25 31.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 12 0
29SEP25 32.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 2 0
29SEP25 33.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 12 0
29SEP25 34.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.24 +0.15 27 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.74 +0.14 20 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.25 +0.14 24 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.77 +0.15 25 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.30 +0.15 26 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.83 +0.14 25 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.39 +0.14 25 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.97 +0.14 25 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.57 +0.13 25 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.87 +0.13 25 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 2.28 +0.11 25 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 1.75 +0.10 25 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.41 +0.08 25 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.10 +0.07 25 0 25 0
30DEC25 26.00 C 0.00 0.00 0.00 0.85 +0.06 25 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.66 +0.06 25 0 6 0
30DEC25 28.00 C 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.38 +0.04 25 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.24 +0.15 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.74 +0.14 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.26 +0.14 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.79 +0.14 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.32 +0.13 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.88 +0.13 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.47 +0.13 24 0 0 0
30MAR26 19.50 C 3.90 3.90 3.90 4.08 +0.13 24 1 1 +1
30MAR26 20.00 C 0.00 0.00 0.00 3.71 +0.11 24 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.07 +0.11 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.53 +0.10 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.01 +0.09 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.69 +0.09 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.37 +0.08 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.10 +0.07 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.88 +0.06 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.69 +0.05 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.55 +0.04 24 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.43 +0.03 24 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.33 +0.03 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
TOTAL CALL 541 4,524 +256
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 39 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 159 0
28MAR25 20.00 P 0.03 0.03 0.03 0.01 0.00 42 5 217 0
28MAR25 21.00 P 0.00 0.00 0.00 0.03 0.00 36 0 191 0
28MAR25 22.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 168 0
28MAR25 23.00 P 0.40 0.68 0.40 0.46 -0.10 34 26 302 +11
28MAR25 24.00 P 1.28 1.28 1.28 1.12 -0.12 37 5 59 0
28MAR25 25.00 P 0.00 0.00 0.00 1.97 -0.15 39 0 27 0
28MAR25 26.00 P 0.00 0.00 0.00 2.90 -0.15 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 3.90 -0.15 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 4.90 -0.15 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 5.90 -0.15 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 6.90 -0.15 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 7.90 -0.15 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 8.90 -0.15 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 9.90 -0.15 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 10.90 -0.15 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 11.90 -0.15 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 12.90 -0.15 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 18.00 P 0.02 0.02 0.02 0.01 0.00 33 30 33 +2
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 131 0
29APR25 19.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 105 0
29APR25 20.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 60 0
29APR25 21.00 P 0.17 0.17 0.17 0.17 -0.02 28 15 84 0
29APR25 22.00 P 0.52 0.52 0.44 0.38 -0.06 27 14 110 0
29APR25 23.00 P 0.00 0.00 0.00 0.80 -0.09 28 0 54 0
29APR25 24.00 P 0.00 0.00 0.00 1.40 -0.12 29 0 15 0
29APR25 25.00 P 0.00 0.00 0.00 2.16 -0.14 30 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.02 -0.08 31 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 3.91 -0.15 28 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 4.90 -0.15 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 5.90 -0.15 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 6.90 -0.15 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 7.90 -0.15 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 8.90 -0.15 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 9.90 -0.15 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.02 0.00 28 0 45 0
29MAY25 18.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 25 0
29MAY25 19.00 P 0.00 0.00 0.00 0.06 0.00 28 0 10 0
29MAY25 19.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 84 0
29MAY25 20.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 57 0
29MAY25 21.00 P 0.31 0.31 0.31 0.30 -0.03 27 162 409 +147
29MAY25 22.00 P 0.00 0.00 0.00 0.59 -0.04 27 0 381 0
29MAY25 23.00 P 1.12 1.12 1.12 1.02 -0.08 28 15 52 +15
29MAY25 24.00 P 0.00 0.00 0.00 1.60 -0.11 28 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 2.33 -0.12 29 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.16 -0.03 31 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 3.96 -0.13 28 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 4.91 -0.14 28 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 5.90 -0.15 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 6.90 -0.15 0 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 7.90 -0.15 0 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 8.90 -0.15 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0
27JUN25 16.50 P 0.00 0.00 0.00 0.03 0.00 28 0 6 0
27JUN25 17.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.08 0.00 28 0 40 0
27JUN25 18.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 33 0
27JUN25 18.50 P 0.00 0.00 0.00 0.19 -0.01 28 0 26 0
27JUN25 19.00 P 0.00 0.00 0.00 0.26 -0.02 28 0 53 0
27JUN25 19.50 P 0.00 0.00 0.00 0.37 -0.02 28 0 82 0
27JUN25 20.00 P 0.48 0.48 0.46 0.49 -0.03 28 29 129 +19
27JUN25 21.00 P 0.00 0.00 0.00 0.83 -0.03 28 0 272 0
27JUN25 22.00 P 0.00 0.00 0.00 1.29 -0.06 28 0 39 0
27JUN25 23.00 P 0.00 0.00 0.00 1.90 -0.09 28 0 68 0
27JUN25 24.00 P 0.00 0.00 0.00 2.63 -0.10 30 0 62 0
27JUN25 25.00 P 0.00 0.00 0.00 3.44 -0.05 31 0 22 0
27JUN25 26.00 P 0.00 0.00 0.00 4.20 -0.13 28 0 7 0
27JUN25 27.00 P 0.00 0.00 0.00 5.10 -0.13 28 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.04 -0.13 29 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 6.99 -0.14 28 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 7.96 -0.15 28 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.94 -0.15 28 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.93 -0.14 30 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.91 -0.15 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.90 -0.15 0 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.89 -0.15 0 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 13.88 -0.15 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.13 0.00 28 0 134 0
29SEP25 17.00 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.25 0.00 28 0 11 0
29SEP25 18.00 P 0.00 0.00 0.00 0.33 0.00 28 0 12 0
29SEP25 18.50 P 0.00 0.00 0.00 0.42 -0.01 28 0 31 0
29SEP25 19.00 P 0.00 0.00 0.00 0.54 -0.01 28 0 6 0
29SEP25 19.50 P 0.00 0.00 0.00 0.68 -0.01 28 0 17 0
29SEP25 20.00 P 0.00 0.00 0.00 0.84 -0.01 28 0 18 0
29SEP25 21.00 P 1.43 1.43 1.43 1.22 -0.03 28 10 10 +10
29SEP25 22.00 P 0.00 0.00 0.00 1.70 -0.05 28 0 8 0
29SEP25 23.00 P 0.00 0.00 0.00 2.34 -0.06 29 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 2.92 -0.07 28 0 2 0
29SEP25 25.00 P 0.00 0.00 0.00 3.65 -0.08 28 0 2 0
29SEP25 26.00 P 0.00 0.00 0.00 4.44 -0.10 28 0 3 0
29SEP25 27.00 P 0.00 0.00 0.00 5.28 -0.11 28 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.17 -0.11 28 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.08 -0.13 28 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.02 -0.14 28 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 8.98 -0.14 28 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 9.95 -0.14 28 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 10.93 -0.14 28 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 11.91 -0.15 27 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 12.90 -0.15 28 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 13.89 -0.14 29 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 32 0
30DEC25 17.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.31 0.00 25 0 0 0
30DEC25 18.00 P 0.36 0.36 0.36 0.40 0.00 25 2 45 +2
30DEC25 18.50 P 0.00 0.00 0.00 0.50 -0.02 25 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 0.62 -0.02 25 0 12 0
30DEC25 19.50 P 0.00 0.00 0.00 0.77 -0.02 25 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.93 -0.03 25 0 34 0
30DEC25 21.00 P 0.00 0.00 0.00 1.32 -0.04 25 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 1.80 -0.05 25 0 4 0
30DEC25 23.00 P 0.00 0.00 0.00 2.43 -0.06 26 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 2.99 -0.08 25 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.70 -0.09 25 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 4.48 -0.10 25 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.31 -0.11 25 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.19 -0.11 25 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.09 -0.13 25 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.03 -0.13 25 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.98 -0.14 25 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.95 -0.14 25 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.93 -0.14 26 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.91 -0.15 25 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.90 -0.15 26 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.49 -0.01 24 0 0 0
30MAR26 18.50 P 0.56 0.56 0.56 0.60 -0.01 24 6 6 +6
30MAR26 19.00 P 0.00 0.00 0.00 0.73 -0.02 24 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.88 -0.02 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.05 -0.03 24 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.45 -0.04 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.92 -0.05 24 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 2.55 -0.06 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.10 -0.07 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.80 -0.08 24 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.56 -0.09 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.37 -0.10 24 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.22 -0.12 24 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.12 -0.12 24 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.05 -0.13 24 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.00 -0.13 24 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.96 -0.13 24 0 0 0
TOTAL PUT 319 4,367 +212
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$ 4.52
28MAR25 3.00 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 0.92 0.00 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.73 0.00 58 0 31 0
28MAR25 3.90 C 0.00 0.00 0.00 0.63 0.00 51 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.53 0.00 43 0 116 0
28MAR25 4.10 C 0.00 0.00 0.00 0.44 0.00 46 0 905 0
28MAR25 4.20 C 0.35 0.35 0.35 0.34 0.00 37 5 479 -5
28MAR25 4.30 C 0.26 0.26 0.25 0.27 0.00 43 600 1,727 -600
28MAR25 4.40 C 0.00 0.00 0.00 0.20 -0.01 43 0 879 0
28MAR25 4.50 C 0.15 0.15 0.15 0.14 -0.01 42 10 2,245 0
28MAR25 4.60 C 0.00 0.00 0.00 0.10 -0.01 44 0 2,085 0
28MAR25 4.70 C 0.00 0.00 0.00 0.07 -0.01 46 0 845 0
28MAR25 4.80 C 0.00 0.00 0.00 0.05 0.00 48 0 517 0
28MAR25 4.90 C 0.00 0.00 0.00 0.03 0.00 47 0 223 0
28MAR25 5.00 C 0.03 0.03 0.03 0.02 0.00 48 10 1,145 +10
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 456 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 51 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 74 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 21 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 122 0 47 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 139 0 6 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 147 0 2 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.43 0.00 0 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.34 0.00 51 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 1.24 0.00 46 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.14 0.00 42 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.04 0.00 37 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.94 -0.01 33 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.85 0.00 38 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.76 0.00 38 0 1 0
29APR25 3.90 C 0.00 0.00 0.00 0.67 -0.01 38 0 210 0
29APR25 4.00 C 0.00 0.00 0.00 0.59 0.00 39 0 240 0
29APR25 4.10 C 0.00 0.00 0.00 0.51 -0.01 38 0 290 0
29APR25 4.20 C 0.00 0.00 0.00 0.42 -0.01 35 0 1,129 0
29APR25 4.30 C 0.00 0.00 0.00 0.36 -0.01 36 0 209 0
29APR25 4.40 C 0.00 0.00 0.00 0.30 -0.01 37 0 428 0
29APR25 4.50 C 0.27 0.27 0.27 0.25 -0.02 37 50 1,480 -50
29APR25 4.60 C 0.23 0.23 0.23 0.21 -0.01 38 11 2,107 -11
29APR25 4.70 C 0.00 0.00 0.00 0.17 -0.01 38 0 2,741 0
29APR25 4.80 C 0.00 0.00 0.00 0.14 -0.01 39 0 2,480 0
29APR25 4.90 C 0.00 0.00 0.00 0.11 -0.01 39 0 1,714 0
29APR25 5.00 C 0.11 0.11 0.11 0.09 -0.01 39 1 2,415 0
29APR25 5.25 C 0.00 0.00 0.00 0.05 0.00 40 0 220 0
29APR25 5.50 C 0.00 0.00 0.00 0.03 0.00 42 0 286 0
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 1.45 0.00 42 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.35 0.00 38 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 1.25 0.00 34 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 1.16 0.00 39 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 1.06 -0.01 35 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.97 0.00 36 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.88 -0.01 36 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.80 0.00 37 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.72 0.00 38 0 280 0
29MAY25 4.00 C 0.00 0.00 0.00 0.64 0.00 37 0 440 0
29MAY25 4.10 C 0.00 0.00 0.00 0.57 0.00 38 0 452 0
29MAY25 4.20 C 0.00 0.00 0.00 0.48 -0.01 34 0 260 0
29MAY25 4.30 C 0.00 0.00 0.00 0.43 0.00 36 0 82 0
29MAY25 4.40 C 0.00 0.00 0.00 0.37 -0.01 36 0 2,560 0
29MAY25 4.50 C 0.00 0.00 0.00 0.32 -0.01 36 0 32 0
29MAY25 4.60 C 0.00 0.00 0.00 0.28 -0.01 37 0 170 0
29MAY25 4.70 C 0.00 0.00 0.00 0.25 0.00 38 0 90 0
29MAY25 4.80 C 0.00 0.00 0.00 0.21 0.00 38 0 475 0
29MAY25 4.90 C 0.00 0.00 0.00 0.18 0.00 38 0 343 0
29MAY25 5.00 C 0.17 0.17 0.17 0.15 0.00 38 50 281 +50
29MAY25 5.25 C 0.00 0.00 0.00 0.09 -0.01 37 0 615 0
29MAY25 5.50 C 0.09 0.09 0.09 0.06 0.00 38 30 610 +14
29MAY25 5.75 C 0.00 0.00 0.00 0.04 0.00 39 0 520 0
29MAY25 6.00 C 0.05 0.05 0.05 0.02 0.00 38 60 60 +60
27JUN25 3.00 C 0.00 0.00 0.00 1.56 0.00 40 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.46 0.00 36 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.37 0.00 39 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.27 0.00 36 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.18 0.00 37 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.09 0.00 37 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.01 0.00 39 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.92 0.00 37 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.84 0.00 37 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.76 -0.01 37 0 1 0
27JUN25 4.00 C 0.00 0.00 0.00 0.69 0.00 37 0 30 0
27JUN25 4.10 C 0.00 0.00 0.00 0.62 0.00 37 0 3 0
27JUN25 4.20 C 0.00 0.00 0.00 0.54 0.00 35 0 49 0
27JUN25 4.30 C 0.00 0.00 0.00 0.48 -0.01 35 0 122 0
27JUN25 4.40 C 0.00 0.00 0.00 0.43 0.00 36 0 67 0
27JUN25 4.50 C 0.00 0.00 0.00 0.38 0.00 36 0 151 0
27JUN25 4.60 C 0.00 0.00 0.00 0.34 0.00 37 0 166 0
27JUN25 4.70 C 0.30 0.30 0.30 0.30 0.00 37 14 923 +14
27JUN25 4.80 C 0.00 0.00 0.00 0.26 -0.01 37 0 412 0
27JUN25 4.90 C 0.21 0.21 0.21 0.23 -0.01 37 5 659 +5
27JUN25 5.00 C 0.00 0.00 0.00 0.21 0.00 38 0 41 0
27JUN25 5.25 C 0.15 0.15 0.15 0.15 0.00 39 1 201 0
27JUN25 5.50 C 0.00 0.00 0.00 0.10 0.00 38 0 81 0
27JUN25 5.75 C 0.09 0.09 0.09 0.07 0.00 39 77 720 -1
27JUN25 6.00 C 0.00 0.00 0.00 0.05 0.00 39 0 63 0
27JUN25 6.25 C 0.00 0.00 0.00 0.03 0.00 39 0 8 0
27JUN25 6.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 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 1.56 0.00 36 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.47 0.00 41 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.37 0.00 37 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.28 0.00 38 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.19 0.00 38 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.10 0.00 37 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.02 0.00 38 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.93 -0.01 37 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.86 0.00 38 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.78 0.00 37 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.71 0.00 37 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.65 0.00 38 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.59 0.00 38 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.53 0.00 37 0 85 0
29SEP25 4.40 C 0.00 0.00 0.00 0.48 0.00 38 0 14 0
29SEP25 4.50 C 0.00 0.00 0.00 0.43 0.00 37 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.39 0.00 38 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.35 0.00 38 0 33 0
29SEP25 4.80 C 0.00 0.00 0.00 0.31 0.00 37 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.28 0.00 38 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.25 0.00 38 0 1 0
29SEP25 5.25 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.14 0.00 38 0 5 0
29SEP25 5.75 C 0.00 0.00 0.00 0.11 0.00 38 0 30 0
29SEP25 6.00 C 0.00 0.00 0.00 0.08 0.00 38 0 12 0
29SEP25 6.25 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.02 0.00 37 0 14 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.57 0.00 40 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.47 0.00 37 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.38 0.00 38 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.29 0.00 37 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.20 0.00 37 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.12 0.00 37 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.04 0.00 37 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.97 0.00 38 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.90 0.00 38 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.83 0.00 38 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.77 0.00 38 0 4 0
30DEC25 4.10 C 0.00 0.00 0.00 0.71 0.00 38 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.65 0.00 37 0 17 0
30DEC25 4.30 C 0.00 0.00 0.00 0.61 +0.01 38 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.56 0.00 38 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.51 0.00 37 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.47 0.00 37 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.44 +0.01 38 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.40 0.00 38 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.37 0.00 38 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.35 +0.01 38 0 0 0
30DEC25 5.25 C 0.33 0.33 0.33 0.29 +0.01 39 4 4 +4
30DEC25 5.50 C 0.00 0.00 0.00 0.23 +0.01 38 0 6 0
30DEC25 5.75 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.23 0.00 38 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.15 -0.01 37 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.08 0.00 38 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.01 0.00 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.95 0.00 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.89 0.00 38 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.83 0.00 37 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.78 0.00 38 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.73 0.00 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.68 0.00 37 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.64 0.00 38 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.60 0.00 38 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.56 0.00 38 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.53 +0.01 38 0 0 0
30MAR26 4.80 C 0.58 0.58 0.58 0.49 0.00 37 3 3 +3
30MAR26 4.90 C 0.00 0.00 0.00 0.46 0.00 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.43 0.00 38 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.36 0.00 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.31 0.00 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.26 0.00 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.22 0.00 38 0 4 0
TOTAL CALL 931 39,082 -507
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 124 0 120 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 116 0 165 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 106 0 61 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 98 0 51 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 89 0 206 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 350 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 246 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 859 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 431 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 635 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 -0.01 41 0 1,119 0
28MAR25 4.20 P 0.00 0.00 0.00 0.03 0.00 46 0 2,760 0
28MAR25 4.30 P 0.00 0.00 0.00 0.05 0.00 45 0 2,029 0
28MAR25 4.40 P 0.07 0.07 0.07 0.08 0.00 45 15 145 +15
28MAR25 4.50 P 0.13 0.13 0.13 0.13 0.00 47 20 357 +20
28MAR25 4.60 P 0.17 0.17 0.17 0.18 -0.01 46 2 61 +2
28MAR25 4.70 P 0.00 0.00 0.00 0.25 0.00 47 0 80 0
28MAR25 4.80 P 0.00 0.00 0.00 0.33 0.00 50 0 49 0
28MAR25 4.90 P 0.00 0.00 0.00 0.40 0.00 44 0 1 0
28MAR25 5.00 P 0.00 0.00 0.00 0.49 0.00 44 0 3,000 0
28MAR25 5.25 P 0.00 0.00 0.00 0.73 0.00 0 0 2,500 0
28MAR25 5.50 P 0.00 0.00 0.00 0.98 0.00 0 0 500 0
28MAR25 5.75 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.73 0.00 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.98 0.00 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.23 0.00 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.73 0.00 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.98 0.00 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 3.23 0.00 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.48 0.00 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 174 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 291 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 99 0
29APR25 3.70 P 0.01 0.01 0.01 0.01 0.00 36 2 168 0
29APR25 3.80 P 0.00 0.00 0.00 0.02 0.00 37 0 209 0
29APR25 3.90 P 0.03 0.03 0.03 0.03 0.00 37 50 519 -50
29APR25 4.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 393 0
29APR25 4.10 P 0.00 0.00 0.00 0.06 -0.01 36 0 247 0
29APR25 4.20 P 0.00 0.00 0.00 0.09 -0.01 37 0 222 0
29APR25 4.30 P 0.00 0.00 0.00 0.12 -0.01 36 0 515 0
29APR25 4.40 P 0.00 0.00 0.00 0.16 -0.01 36 0 116 0
29APR25 4.50 P 0.00 0.00 0.00 0.22 0.00 39 0 156 0
29APR25 4.60 P 0.00 0.00 0.00 0.28 0.00 40 0 65 0
29APR25 4.70 P 0.33 0.33 0.33 0.34 -0.01 40 2 4 +2
29APR25 4.80 P 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.48 -0.01 40 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.53 -0.04 35 0 18 0
29APR25 5.25 P 0.00 0.00 0.00 0.76 0.00 39 0 0 0
29APR25 5.50 P 1.00 1.00 1.00 0.99 0.00 39 35 35 +35
29APR25 5.75 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 81 0
29MAY25 3.60 P 0.00 0.00 0.00 0.02 0.00 36 0 70 0
29MAY25 3.70 P 0.00 0.00 0.00 0.03 0.00 36 0 94 0
29MAY25 3.80 P 0.00 0.00 0.00 0.04 -0.01 35 0 250 0
29MAY25 3.90 P 0.00 0.00 0.00 0.06 0.00 36 0 315 0
29MAY25 4.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 514 0
29MAY25 4.10 P 0.00 0.00 0.00 0.11 0.00 36 0 545 0
29MAY25 4.20 P 0.00 0.00 0.00 0.14 -0.01 36 0 290 0
29MAY25 4.30 P 0.00 0.00 0.00 0.18 0.00 36 0 90 0
29MAY25 4.40 P 0.00 0.00 0.00 0.22 -0.01 36 0 30 0
29MAY25 4.50 P 0.00 0.00 0.00 0.28 0.00 38 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.33 0.00 37 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.40 0.00 39 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.46 -0.01 38 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.52 0.00 37 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.59 0.00 37 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.79 0.00 37 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.01 0.00 38 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.24 0.00 38 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
27JUN25 3.40 P 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
27JUN25 3.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 10 0
27JUN25 3.60 P 0.04 0.04 0.04 0.05 0.00 38 200 287 +200
27JUN25 3.70 P 0.00 0.00 0.00 0.06 -0.01 37 0 141 0
27JUN25 3.80 P 0.07 0.07 0.07 0.08 0.00 38 2 171 -2
27JUN25 3.90 P 0.00 0.00 0.00 0.10 0.00 37 0 160 0
27JUN25 4.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 199 0
27JUN25 4.10 P 0.00 0.00 0.00 0.16 0.00 38 0 138 0
27JUN25 4.20 P 0.18 0.18 0.18 0.19 0.00 37 18 262 +18
27JUN25 4.30 P 0.00 0.00 0.00 0.23 -0.01 37 0 181 0
27JUN25 4.40 P 0.00 0.00 0.00 0.28 0.00 38 0 90 0
27JUN25 4.50 P 0.00 0.00 0.00 0.33 0.00 38 0 29 0
27JUN25 4.60 P 0.00 0.00 0.00 0.39 0.00 38 0 40 0
27JUN25 4.70 P 0.00 0.00 0.00 0.45 0.00 39 0 11 0
27JUN25 4.80 P 0.00 0.00 0.00 0.52 0.00 40 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.57 0.00 38 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.64 0.00 38 0 5 0
27JUN25 5.25 P 0.00 0.00 0.00 0.83 0.00 38 0 6 0
27JUN25 5.50 P 0.00 0.00 0.00 1.03 0.00 37 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.26 0.00 39 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.49 0.00 38 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.73 0.00 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.98 0.00 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.23 0.00 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.73 0.00 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.98 0.00 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 3.23 0.00 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.48 0.00 0 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.06 0.00 37 0 24 0
29SEP25 3.20 P 0.00 0.00 0.00 0.08 0.00 38 0 15 0
29SEP25 3.30 P 0.00 0.00 0.00 0.10 0.00 38 0 5 0
29SEP25 3.40 P 0.00 0.00 0.00 0.12 0.00 38 0 28 0
29SEP25 3.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 10 0
29SEP25 3.60 P 0.00 0.00 0.00 0.18 +0.01 38 0 73 0
29SEP25 3.70 P 0.00 0.00 0.00 0.21 0.00 38 0 14 0
29SEP25 3.80 P 0.00 0.00 0.00 0.24 0.00 37 0 46 0
29SEP25 3.90 P 0.00 0.00 0.00 0.28 0.00 37 0 49 0
29SEP25 4.00 P 0.00 0.00 0.00 0.32 0.00 37 0 2 0
29SEP25 4.10 P 0.00 0.00 0.00 0.38 0.00 38 0 4 0
29SEP25 4.20 P 0.00 0.00 0.00 0.43 +0.01 38 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.48 0.00 37 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.54 0.00 38 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.60 0.00 38 0 131 0
29SEP25 4.60 P 0.00 0.00 0.00 0.66 0.00 37 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.73 0.00 38 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.80 0.00 38 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.87 0.00 37 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.95 0.00 38 0 5 0
29SEP25 5.25 P 0.00 0.00 0.00 1.14 0.00 37 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.35 0.00 38 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.57 0.00 38 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.79 0.00 37 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.02 0.00 37 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.26 +0.01 38 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.49 0.00 36 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.73 0.00 36 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.98 +0.01 39 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 3.22 0.00 37 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.08 0.00 37 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.10 0.00 37 0 33 0
30DEC25 3.20 P 0.00 0.00 0.00 0.12 0.00 37 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.15 0.00 38 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.18 0.00 38 0 66 0
30DEC25 3.50 P 0.00 0.00 0.00 0.21 0.00 38 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.28 0.00 38 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.31 -0.01 37 0 4 0
30DEC25 3.90 P 0.28 0.28 0.28 0.35 -0.01 37 4 4 +4
30DEC25 4.00 P 0.00 0.00 0.00 0.41 0.00 38 0 7 0
30DEC25 4.10 P 0.00 0.00 0.00 0.44 -0.01 36 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.51 +0.01 38 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.56 0.00 37 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.62 0.00 38 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.68 0.00 38 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.74 0.00 37 0 30 0
30DEC25 4.70 P 0.00 0.00 0.00 0.81 0.00 38 0 90 0
30DEC25 4.80 P 0.00 0.00 0.00 0.87 0.00 37 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.95 +0.01 38 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.02 0.00 38 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 1.21 +0.01 38 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.40 0.00 37 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.61 0.00 37 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.83 0.00 38 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.23 0.00 38 0 19 0
30MAR26 3.50 P 0.00 0.00 0.00 0.26 0.00 38 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.30 +0.01 38 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.34 +0.01 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.38 0.00 38 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.42 0.00 38 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.47 0.00 38 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.52 0.00 38 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.57 0.00 38 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.63 +0.01 38 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.68 0.00 37 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.74 0.00 38 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.80 0.00 37 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.87 0.00 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.94 +0.01 38 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.00 0.00 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.07 0.00 37 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 1.26 +0.01 38 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.45 0.00 37 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.65 0.00 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.87 +0.01 38 0 0 0
TOTAL PUT 350 23,939 +244
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$ 38.55
28MAR25 28.00 C 10.38 10.38 10.38 10.58 +0.74 0 1 1 +1
28MAR25 29.00 C 0.00 0.00 0.00 9.59 +0.73 69 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 8.61 +0.73 72 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 7.63 +0.70 70 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 6.68 +0.68 70 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 5.76 +0.64 70 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 4.89 +0.72 70 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 3.95 +0.52 63 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 3.23 +0.45 65 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 2.59 +0.39 67 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 2.04 +0.32 68 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 1.57 +0.19 69 0 1 0
28MAR25 40.00 C 0.00 0.00 0.00 1.25 +0.21 72 0 0 0
28MAR25 41.00 C 0.95 0.95 0.95 0.92 +0.16 71 1 1 +1
28MAR25 42.00 C 0.00 0.00 0.00 0.67 +0.12 71 0 1 0
28MAR25 43.00 C 0.00 0.00 0.00 0.47 +0.09 71 0 0 0
28MAR25 44.00 C 0.55 0.55 0.55 0.33 +0.06 71 1 1 +1
28MAR25 45.00 C 0.00 0.00 0.00 0.22 +0.04 71 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 0.15 +0.03 71 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 0.10 - 71 0 0 -
29APR25 28.00 C 0.00 0.00 0.00 10.90 +0.69 64 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 10.01 +0.68 65 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 9.14 +0.66 64 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 8.31 +0.63 64 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 7.51 +0.60 64 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 6.76 +0.57 64 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 6.06 +0.67 64 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 5.24 +0.45 61 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 4.65 +0.43 61 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 4.10 +0.38 62 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 3.61 +0.34 62 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 3.17 +0.29 63 0 1 0
29APR25 40.00 C 3.22 3.22 2.64 2.80 +0.26 64 37 35 +33
29APR25 41.00 C 0.00 0.00 0.00 2.47 +0.24 65 0 0 0
29APR25 42.00 C 2.32 2.32 2.32 2.19 +0.27 66 15 15 +15
29APR25 43.00 C 2.21 2.21 2.21 1.88 +0.24 65 10 10 +10
29APR25 44.00 C 0.00 0.00 0.00 1.62 +0.22 65 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 1.38 +0.19 65 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 1.18 +0.17 65 0 0 0
29APR25 47.00 C 1.10 1.10 1.10 0.97 - 64 1 1 -
29MAY25 28.00 C 0.00 0.00 0.00 11.39 +0.59 65 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 10.58 +0.57 65 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 9.80 +0.54 65 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 9.05 +0.51 65 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 8.34 +0.48 65 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 7.66 +0.44 65 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 7.03 +0.54 65 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 6.23 +0.33 62 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 5.70 +0.30 62 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 5.19 +0.25 63 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 4.75 +0.26 64 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 4.33 +0.23 64 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 3.95 +0.22 65 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 3.61 +0.20 65 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 3.27 +0.20 65 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 2.98 +0.14 66 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 2.71 +0.15 66 0 0 0
29MAY25 45.00 C 2.70 2.70 2.70 2.44 +0.13 66 1 1 +1
29MAY25 46.00 C 0.00 0.00 0.00 2.19 +0.12 66 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 1.96 - 66 0 0 -
27JUN25 28.00 C 0.00 0.00 0.00 11.87 +0.53 65 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 11.11 +0.50 65 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 10.38 +0.46 65 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 9.69 +0.44 65 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 9.02 +0.40 65 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 8.39 +0.37 65 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 7.79 +0.51 65 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 7.03 +0.28 62 0 0 0
27JUN25 36.00 C 6.90 6.90 6.40 6.51 +0.21 63 62 28 0
27JUN25 37.00 C 0.00 0.00 0.00 6.16 +0.34 65 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 5.60 +0.22 64 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 5.18 +0.18 64 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 4.78 +0.14 64 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 4.44 +0.15 65 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 4.11 +0.13 65 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 3.82 +0.12 66 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 3.54 +0.06 66 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 3.29 +0.09 66 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 3.03 +0.09 66 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 2.77 - 66 0 0 -
29SEP25 28.00 C 0.00 0.00 0.00 13.30 +0.43 65 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 12.65 +0.41 65 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 12.02 +0.38 65 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 11.42 +0.36 65 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 10.84 +0.33 65 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 10.29 +0.31 65 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 9.76 +0.28 65 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 9.26 +0.26 65 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 8.78 +0.24 65 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 8.32 +0.22 65 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 7.89 +0.20 65 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 7.47 +0.18 65 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 7.08 +0.16 65 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 6.70 +0.14 65 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 6.35 +0.13 65 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 6.01 +0.11 65 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 5.69 +0.10 65 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 5.39 +0.09 65 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 5.10 +0.08 65 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 4.82 - 65 0 0 -
30DEC25 28.00 C 0.00 0.00 0.00 14.51 +0.38 65 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 13.92 +0.36 65 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.35 +0.33 65 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 12.80 +0.31 65 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 12.28 +0.29 65 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 11.77 +0.27 65 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 11.29 +0.25 65 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 10.82 +0.23 65 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 10.37 +0.21 65 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 9.94 +0.19 65 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 9.53 +0.17 65 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 9.14 +0.16 65 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.76 +0.14 65 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 8.40 +0.13 65 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 8.05 +0.11 65 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 7.72 +0.10 65 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.40 +0.09 65 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 7.10 +0.08 65 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 6.80 +0.06 65 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 6.52 - 65 0 0 -
30MAR26 28.00 C 0.00 0.00 0.00 15.56 +0.35 65 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.01 +0.32 65 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.48 +0.30 65 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.97 +0.28 65 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.48 +0.26 65 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.01 +0.24 65 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.55 +0.22 65 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.11 +0.20 65 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.69 +0.19 65 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.28 +0.17 65 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.89 +0.15 65 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.51 +0.14 65 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.15 +0.12 65 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.80 +0.11 65 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.46 +0.09 65 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.14 +0.08 65 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.83 +0.07 65 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.53 +0.06 65 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.24 +0.05 65 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 7.96 - 65 0 0 -
TOTAL CALL 129 111 +62
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.02 -0.02 69 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 0.05 -0.03 71 0 0 0
28MAR25 32.00 P 0.10 0.11 0.10 0.10 -0.06 71 90 91 +90
28MAR25 33.00 P 0.00 0.00 0.00 0.17 -0.10 70 0 1 0
28MAR25 34.00 P 0.00 0.00 0.00 0.29 -0.15 69 0 3 0
28MAR25 35.00 P 0.60 0.60 0.60 0.47 -0.22 69 15 15 +15
28MAR25 36.00 P 0.00 0.00 0.00 0.77 -0.27 72 0 1 0
28MAR25 37.00 P 0.00 0.00 0.00 1.12 -0.28 72 0 15 0
28MAR25 38.00 P 0.00 0.00 0.00 1.51 -0.46 70 0 0 0
28MAR25 39.00 P 2.06 2.06 2.06 2.09 -0.49 73 3 3 +3
28MAR25 40.00 P 0.00 0.00 0.00 2.71 -0.55 74 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 3.41 -0.49 75 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 4.06 -0.63 70 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 4.87 -0.66 70 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 5.73 -0.69 70 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 6.63 -0.71 70 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 7.56 -0.72 70 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 8.52 - 71 0 0 -
29APR25 28.00 P 0.00 0.00 0.00 0.22 -0.06 64 0 0 0
29APR25 29.00 P 0.30 0.30 0.30 0.32 -0.07 64 1 1 +1
29APR25 30.00 P 0.00 0.00 0.00 0.45 -0.09 64 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 0.59 -0.13 64 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.80 -0.14 64 0 15 0
29APR25 33.00 P 0.00 0.00 0.00 1.04 -0.16 63 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 1.32 -0.20 63 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 1.65 -0.23 63 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 2.05 -0.24 63 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 2.52 -0.32 64 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 3.04 -0.36 65 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 3.62 -0.40 66 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 4.21 -0.47 66 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 4.88 -0.47 67 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 5.40 -0.49 64 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 6.12 -0.50 64 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 6.84 -0.55 64 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 7.63 -0.55 64 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 8.42 -0.60 64 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 9.26 - 64 0 0 -
29MAY25 28.00 P 0.00 0.00 0.00 0.63 -0.14 65 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 0.80 -0.19 65 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 1.02 -0.20 65 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 1.24 -0.22 65 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 1.50 -0.27 64 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 1.83 -0.27 64 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 2.19 -0.31 65 0 0 0
29MAY25 35.00 P 2.76 2.76 2.76 2.60 -0.35 65 15 15 +15
29MAY25 36.00 P 0.00 0.00 0.00 3.05 -0.37 65 0 0 0
29MAY25 37.00 P 3.74 3.74 3.74 3.54 -0.44 65 15 15 +15
29MAY25 38.00 P 0.00 0.00 0.00 4.08 -0.48 66 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 4.64 -0.49 66 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 5.31 -0.40 67 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 5.89 -0.42 67 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 6.42 -0.56 65 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 7.08 -0.59 65 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 7.79 -0.61 65 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 8.53 -0.61 65 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 9.27 -0.65 65 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 10.06 - 65 0 0 -
27JUN25 28.00 P 0.00 0.00 0.00 1.02 -0.22 65 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 1.24 -0.26 65 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 1.48 -0.26 65 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 1.78 -0.29 65 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 2.13 -0.32 65 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 2.50 -0.37 65 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 2.93 -0.41 66 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 3.38 -0.45 66 0 0 0
27JUN25 36.00 P 3.81 3.81 3.78 3.82 -0.53 66 30 30 +30
27JUN25 37.00 P 0.00 0.00 0.00 4.34 -0.43 66 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 4.85 -0.55 66 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 5.43 -0.56 66 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 6.05 -0.52 67 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 6.69 -0.43 67 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 7.18 -0.61 65 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 7.85 -0.61 65 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 8.52 -0.64 65 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 9.24 -0.66 65 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 9.98 -0.66 65 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 10.72 - 65 0 0 -
29SEP25 28.00 P 0.00 0.00 0.00 2.18 -0.30 65 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 2.50 -0.36 65 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 2.87 -0.37 65 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 3.25 -0.37 65 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 3.64 -0.44 65 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 4.10 -0.44 65 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 4.55 -0.45 65 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 5.01 -0.51 65 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 5.54 -0.51 65 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 6.07 -0.52 65 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 6.61 -0.54 65 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 7.18 -0.58 65 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 7.79 -0.59 65 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 8.40 -0.60 65 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 9.02 -0.61 65 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 9.67 -0.65 65 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 10.36 -0.65 65 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 11.04 -0.66 65 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 11.73 -0.67 65 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 12.44 - 65 0 0 -
30DEC25 28.00 P 0.00 0.00 0.00 3.14 -0.38 65 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 3.53 -0.38 65 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.92 -0.42 65 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 4.35 -0.46 65 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.82 -0.46 65 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.29 -0.46 65 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.76 -0.51 65 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.28 -0.54 65 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.83 -0.54 65 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.37 -0.55 65 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.92 -0.57 65 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.51 -0.61 65 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.13 -0.62 65 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.76 -0.62 65 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.38 -0.63 65 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.01 -0.66 65 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.69 -0.68 65 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.38 -0.69 65 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.08 -0.69 65 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.78 - 65 0 0 -
30MAR26 28.00 P 0.00 0.00 0.00 3.95 -0.40 65 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.36 -0.42 65 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.80 -0.47 65 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.28 -0.47 65 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.75 -0.48 65 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.23 -0.50 65 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.74 -0.55 65 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.30 -0.55 65 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.85 -0.57 65 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.41 -0.57 65 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.97 -0.60 65 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.57 -0.63 65 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.20 -0.64 65 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.83 -0.65 65 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.47 -0.65 65 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.11 -0.66 65 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.75 -0.70 65 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.45 -0.71 65 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.16 -0.71 65 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.86 - 65 0 0 -
TOTAL PUT 169 205 +169
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 108.50
28MAR25 62.50 C 0.00 0.00 0.00 46.07 +1.99 99 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 43.57 +1.99 0 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 41.07 +1.99 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 38.58 +2.00 85 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 36.08 +1.99 67 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 33.58 +1.99 0 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 31.09 +2.00 69 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 28.59 +1.99 58 0 0 0
28MAR25 82.50 C 0.00 0.00 0.00 26.09 +1.99 0 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 23.59 +1.99 0 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 21.10 +1.99 45 0 0 0
28MAR25 90.00 C 0.00 0.00 0.00 18.60 +1.99 35 0 0 0
28MAR25 92.50 C 0.00 0.00 0.00 16.10 +1.99 0 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 13.60 +1.98 0 0 0 0
28MAR25 97.50 C 0.00 0.00 0.00 11.11 +1.97 23 0 5 0
28MAR25 100.00 C 0.00 0.00 0.00 8.64 +2.00 24 0 3 0
28MAR25 102.50 C 6.00 6.00 6.00 6.24 +1.81 23 5 7 0
28MAR25 105.00 C 0.00 0.00 0.00 3.94 +1.32 21 0 36 0
28MAR25 107.50 C 1.94 2.19 1.94 2.24 +0.84 22 340 598 -280
28MAR25 110.00 C 0.99 1.12 0.99 1.07 +0.45 23 219 1,012 +96
28MAR25 112.50 C 0.46 0.53 0.46 0.45 +0.23 23 33 782 -27
28MAR25 115.00 C 0.29 0.29 0.29 0.15 +0.08 24 1 866 0
28MAR25 117.50 C 0.11 0.11 0.11 0.04 +0.02 23 100 320 +53
28MAR25 120.00 C 0.04 0.04 0.04 0.01 0.00 24 12 684 -12
28MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 195 0
28MAR25 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 159 0
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 22 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 27 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 88 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 95 0
29APR25 70.00 C 0.00 0.00 0.00 38.82 +1.99 0 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 36.33 +1.99 0 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 33.85 +2.00 37 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 31.36 +1.99 32 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 28.87 +1.99 28 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 26.38 +1.99 22 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 23.89 +1.99 0 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 21.41 +1.99 23 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 18.92 +1.98 20 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 16.45 +1.96 20 0 0 0
29APR25 95.00 C 0.00 0.00 0.00 14.02 +1.92 21 0 0 0
29APR25 97.50 C 0.00 0.00 0.00 11.65 +1.89 21 0 0 0
29APR25 100.00 C 0.00 0.00 0.00 9.11 +1.50 16 0 8 0
29APR25 102.50 C 0.00 0.00 0.00 7.18 +1.54 20 0 58 0
29APR25 105.00 C 0.00 0.00 0.00 5.30 +1.28 19 0 281 0
29APR25 107.50 C 3.45 3.60 3.45 3.80 +1.00 20 64 502 -56
29APR25 110.00 C 2.36 2.49 2.36 2.59 +0.70 20 52 669 0
29APR25 112.50 C 1.64 1.77 1.57 1.70 +0.53 21 223 380 -217
29APR25 115.00 C 0.00 0.00 0.00 1.11 +0.43 21 0 130 0
29APR25 117.50 C 0.73 0.73 0.73 0.65 +0.27 21 2 131 +2
29APR25 120.00 C 0.00 0.00 0.00 0.36 +0.16 21 0 601 0
29APR25 122.50 C 0.00 0.00 0.00 0.19 +0.09 21 0 48 0
29APR25 125.00 C 0.00 0.00 0.00 0.10 +0.05 21 0 158 0
29APR25 127.50 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 33.97 +2.00 29 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 31.48 +1.99 0 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 29.00 +1.99 24 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 26.52 +2.00 24 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 24.03 +1.98 18 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 21.56 +1.98 21 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 19.11 +1.97 22 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 16.69 +1.93 21 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 14.33 +1.87 21 0 0 0
29MAY25 97.50 C 0.00 0.00 0.00 12.07 +1.88 21 0 0 0
29MAY25 100.00 C 0.00 0.00 0.00 9.66 +1.51 19 0 0 0
29MAY25 102.50 C 0.00 0.00 0.00 7.76 +1.40 20 0 537 0
29MAY25 105.00 C 0.00 0.00 0.00 6.09 +1.23 20 0 257 0
29MAY25 107.50 C 0.00 0.00 0.00 4.66 +1.03 21 0 125 0
29MAY25 110.00 C 3.06 3.42 3.06 3.47 +0.79 21 135 854 -51
29MAY25 112.50 C 2.26 2.26 2.26 2.54 +0.62 21 15 335 0
29MAY25 115.00 C 0.00 0.00 0.00 1.85 +0.54 21 0 885 0
29MAY25 117.50 C 0.00 0.00 0.00 1.29 +0.43 22 0 66 0
29MAY25 120.00 C 0.00 0.00 0.00 0.86 +0.30 22 0 4 0
29MAY25 122.50 C 0.00 0.00 0.00 0.56 +0.21 22 0 25 0
29MAY25 125.00 C 0.50 0.50 0.50 0.36 +0.15 22 30 30 +30
29MAY25 127.50 C 0.00 0.00 0.00 0.22 +0.09 21 0 2 0
29MAY25 130.00 C 0.00 0.00 0.00 0.13 +0.06 21 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 0.08 +0.04 22 0 30 0
27JUN25 65.00 C 0.00 0.00 0.00 43.90 +1.99 0 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 41.42 +2.00 33 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 38.93 +1.99 0 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 36.45 +2.00 27 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 33.97 +2.00 28 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 31.48 +1.99 0 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 29.00 +1.99 23 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 26.52 +2.00 22 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 24.04 +1.99 21 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 21.58 +1.98 21 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 19.14 +1.95 21 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 16.75 +1.89 21 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 14.46 +1.83 21 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 12.27 +1.56 21 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 9.98 +1.45 19 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 8.14 +1.35 19 0 109 0
27JUN25 105.00 C 0.00 0.00 0.00 6.54 +1.19 20 0 138 0
27JUN25 107.50 C 0.00 0.00 0.00 5.18 +1.02 20 0 172 0
27JUN25 110.00 C 0.00 0.00 0.00 4.02 +0.82 20 0 482 0
27JUN25 112.50 C 0.00 0.00 0.00 3.09 +0.64 20 0 298 0
27JUN25 115.00 C 2.21 2.38 2.21 2.36 +0.57 21 104 105 -13
27JUN25 117.50 C 0.00 0.00 0.00 1.78 +0.50 21 0 92 0
27JUN25 120.00 C 0.00 0.00 0.00 1.28 +0.38 21 0 42 0
27JUN25 122.50 C 0.96 0.96 0.96 0.91 +0.29 21 2 94 +2
27JUN25 125.00 C 0.00 0.00 0.00 0.64 +0.22 21 0 18 0
27JUN25 127.50 C 0.00 0.00 0.00 0.44 +0.16 21 0 48 0
27JUN25 130.00 C 0.00 0.00 0.00 0.29 +0.11 21 0 88 0
27JUN25 132.50 C 0.00 0.00 0.00 0.20 +0.08 21 0 253 0
29SEP25 65.00 C 0.00 0.00 0.00 43.90 +1.99 0 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 41.42 +2.00 24 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 38.93 +1.99 0 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 36.45 +1.99 19 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 33.97 +1.99 19 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 31.51 +1.98 20 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 29.09 +1.96 20 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 26.71 +1.94 20 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 24.37 +1.91 20 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 22.08 +1.86 20 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 19.86 +1.81 20 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 17.72 +1.74 20 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 15.68 +1.65 20 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 13.77 +1.57 20 0 15 0
29SEP25 100.00 C 0.00 0.00 0.00 11.98 +1.47 20 0 88 0
29SEP25 102.50 C 0.00 0.00 0.00 10.34 +1.39 20 0 126 0
29SEP25 105.00 C 0.00 0.00 0.00 8.83 +1.26 20 0 71 0
29SEP25 107.50 C 0.00 0.00 0.00 7.23 +1.07 19 0 62 0
29SEP25 110.00 C 0.00 0.00 0.00 6.26 +0.99 20 0 130 0
29SEP25 112.50 C 0.00 0.00 0.00 5.22 +0.90 20 0 19 0
29SEP25 115.00 C 0.00 0.00 0.00 4.30 +0.79 20 0 10 0
29SEP25 117.50 C 0.00 0.00 0.00 3.49 +0.64 20 0 48 0
29SEP25 120.00 C 0.00 0.00 0.00 2.84 +0.56 20 0 3 0
29SEP25 122.50 C 0.00 0.00 0.00 2.29 +0.50 20 0 177 0
29SEP25 125.00 C 0.00 0.00 0.00 1.80 +0.38 20 0 109 0
29SEP25 127.50 C 0.00 0.00 0.00 1.44 +0.33 20 0 0 0
29SEP25 130.00 C 0.00 0.00 0.00 1.13 +0.29 20 0 4 0
29SEP25 132.50 C 0.00 0.00 0.00 0.86 +0.20 20 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 39.50 +1.98 19 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 37.10 +1.97 20 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 34.71 +1.96 19 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 32.35 +1.95 20 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 30.01 +1.93 20 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 27.71 +1.90 20 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 25.46 +1.88 20 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 23.26 +1.82 20 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 21.14 +1.75 20 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 19.11 +1.69 20 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 17.18 +1.64 20 0 22 0
30DEC25 97.50 C 0.00 0.00 0.00 15.34 +1.55 20 0 100 0
30DEC25 100.00 C 0.00 0.00 0.00 13.60 +1.42 20 0 7 0
30DEC25 102.50 C 0.00 0.00 0.00 12.02 +1.35 20 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 10.56 +1.29 20 0 43 0
30DEC25 107.50 C 0.00 0.00 0.00 8.90 +1.09 19 0 28 0
30DEC25 110.00 C 0.00 0.00 0.00 7.98 +1.06 20 0 40 0
30DEC25 112.50 C 0.00 0.00 0.00 6.88 +0.97 20 0 16 0
30DEC25 115.00 C 0.00 0.00 0.00 5.87 +0.83 20 0 5 0
30DEC25 117.50 C 0.00 0.00 0.00 5.03 +0.79 20 0 63 0
30DEC25 120.00 C 0.00 0.00 0.00 4.24 +0.66 20 0 6 0
30DEC25 122.50 C 0.00 0.00 0.00 3.59 +0.60 20 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 3.01 +0.53 20 0 40 0
30DEC25 127.50 C 0.00 0.00 0.00 2.50 +0.44 20 0 3 0
30DEC25 130.00 C 0.00 0.00 0.00 2.09 +0.41 20 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 1.70 +0.31 20 0 10 0
30MAR26 82.50 C 0.00 0.00 0.00 28.84 +1.83 21 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 26.71 +1.81 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 24.63 +1.74 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 22.62 +1.67 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 20.71 +1.64 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 18.87 +1.53 21 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 17.14 +1.47 21 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 15.51 +1.40 21 0 17 0
30MAR26 102.50 C 0.00 0.00 0.00 13.95 +1.28 21 0 5 0
30MAR26 105.00 C 0.00 0.00 0.00 12.55 +1.25 21 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 10.85 +1.07 20 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 10.00 +1.09 21 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 8.85 +0.94 21 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 7.86 +0.93 21 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 6.90 +0.78 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 6.09 +0.78 21 0 0 0
30MAR26 122.50 C 3.80 3.80 3.80 5.15 +0.48 20 2 2 +2
30MAR26 125.00 C 0.00 0.00 0.00 4.66 +0.64 21 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 4.02 +0.50 21 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 3.52 +0.50 21 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 2.93 +0.31 20 0 0 0
TOTAL CALL 1,339 14,294 -471
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 117 0 117 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 400 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 95 0 800 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 87 0 75 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 81 0 442 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 411 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 402 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 384 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,474 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,130 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,325 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,007 0
28MAR25 95.00 P 0.06 0.06 0.06 0.01 0.00 32 9 1,760 0
28MAR25 97.50 P 0.02 0.02 0.02 0.01 -0.02 26 13 741 +13
28MAR25 100.00 P 0.00 0.00 0.00 0.03 -0.09 24 0 335 0
28MAR25 102.50 P 0.36 0.36 0.36 0.13 -0.28 23 3 392 0
28MAR25 105.00 P 0.73 0.73 0.73 0.46 -0.63 23 22 666 0
28MAR25 107.50 P 1.66 1.68 1.34 1.23 -1.02 24 38 341 -15
28MAR25 110.00 P 0.00 0.00 0.00 2.58 -1.53 24 0 66 0
28MAR25 112.50 P 0.00 0.00 0.00 4.48 -1.65 26 0 3 0
28MAR25 115.00 P 0.00 0.00 0.00 6.77 -1.74 30 0 103 0
28MAR25 117.50 P 0.00 0.00 0.00 9.00 -2.00 0 0 4 0
28MAR25 120.00 P 0.00 0.00 0.00 11.50 -2.00 0 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 14.00 -2.00 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 16.50 -2.00 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 19.00 -2.00 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 21.50 -2.00 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 24.00 -2.00 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 26.50 -2.00 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 29.00 -2.00 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,430 0
29APR25 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 205 0
29APR25 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29APR25 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 147 0
29APR25 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 423 0
29APR25 85.00 P 0.00 0.00 0.00 0.01 0.00 27 0 287 0
29APR25 87.50 P 0.00 0.00 0.00 0.01 0.00 24 0 502 0
29APR25 90.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 219 0
29APR25 92.50 P 0.00 0.00 0.00 0.03 -0.03 21 0 671 0
29APR25 95.00 P 0.00 0.00 0.00 0.09 -0.06 21 0 633 0
29APR25 97.50 P 0.00 0.00 0.00 0.21 -0.14 21 0 312 0
29APR25 100.00 P 0.50 0.50 0.48 0.45 -0.27 21 26 262 -24
29APR25 102.50 P 0.00 0.00 0.00 0.86 -0.42 21 0 274 0
29APR25 105.00 P 1.68 1.68 1.68 1.53 -0.64 21 1 424 0
29APR25 107.50 P 2.87 2.87 2.55 2.53 -0.87 21 149 653 0
29APR25 110.00 P 4.27 4.27 3.94 3.83 -1.22 22 142 203 +80
29APR25 112.50 P 6.13 6.13 6.13 5.47 -1.28 22 3 21 +3
29APR25 115.00 P 0.00 0.00 0.00 7.39 -1.42 23 0 11 0
29APR25 117.50 P 0.00 0.00 0.00 9.29 -1.79 21 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 11.57 -1.93 21 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 14.00 -2.00 0 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 16.50 -2.00 0 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 19.00 -2.00 0 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 21.50 -2.00 0 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 24.00 -2.00 0 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 500 0
29MAY25 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 600 0
29MAY25 80.00 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
29MAY25 82.50 P 0.00 0.00 0.00 0.01 0.00 22 0 150 0
29MAY25 85.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 70 0
29MAY25 87.50 P 0.00 0.00 0.00 0.05 -0.03 21 0 101 0
29MAY25 90.00 P 0.00 0.00 0.00 0.11 -0.06 22 0 69 0
29MAY25 92.50 P 0.28 0.28 0.28 0.23 -0.11 22 96 298 +86
29MAY25 95.00 P 0.00 0.00 0.00 0.43 -0.17 22 0 458 0
29MAY25 97.50 P 0.76 0.76 0.76 0.75 -0.27 22 15 343 -15
29MAY25 100.00 P 0.00 0.00 0.00 1.21 -0.41 21 0 1,243 0
29MAY25 102.50 P 2.01 2.01 1.92 1.89 -0.56 21 27 738 +27
29MAY25 105.00 P 2.76 2.76 2.76 2.79 -0.76 22 1 215 0
29MAY25 107.50 P 4.11 4.11 4.11 3.97 -0.90 22 2 413 0
29MAY25 110.00 P 0.00 0.00 0.00 5.39 -1.15 22 0 60 0
29MAY25 112.50 P 0.00 0.00 0.00 7.02 -1.29 22 0 30 0
29MAY25 115.00 P 0.00 0.00 0.00 8.81 -1.27 23 0 30 0
29MAY25 117.50 P 0.00 0.00 0.00 10.57 -1.61 21 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 12.68 -1.72 21 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 14.90 -1.80 21 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 17.20 -1.87 21 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 19.57 -1.91 21 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 21.98 -1.94 21 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 24.42 -1.96 21 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 200 0
27JUN25 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
27JUN25 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 185 0
27JUN25 77.50 P 0.00 0.00 0.00 0.01 0.00 23 0 81 0
27JUN25 80.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 268 0
27JUN25 82.50 P 0.00 0.00 0.00 0.02 -0.02 20 0 308 0
27JUN25 85.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 998 0
27JUN25 87.50 P 0.00 0.00 0.00 0.11 -0.06 21 0 330 0
27JUN25 90.00 P 0.30 0.30 0.30 0.22 -0.09 21 15 1,758 +15
27JUN25 92.50 P 0.48 0.48 0.48 0.39 -0.15 21 200 206 -42
27JUN25 95.00 P 0.70 0.70 0.66 0.67 -0.19 21 10 307 +10
27JUN25 97.50 P 0.00 0.00 0.00 1.07 -0.27 21 0 169 0
27JUN25 100.00 P 0.00 0.00 0.00 1.58 -0.41 21 0 180 0
27JUN25 102.50 P 0.00 0.00 0.00 2.31 -0.56 21 0 44 0
27JUN25 105.00 P 0.00 0.00 0.00 3.25 -0.75 21 0 90 0
27JUN25 107.50 P 0.00 0.00 0.00 4.45 -0.91 21 0 303 0
27JUN25 110.00 P 0.00 0.00 0.00 5.87 -1.08 21 0 120 0
27JUN25 112.50 P 0.00 0.00 0.00 7.47 -1.28 22 0 30 0
27JUN25 115.00 P 0.00 0.00 0.00 9.25 -1.15 22 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 10.89 -1.55 21 0 2 0
27JUN25 120.00 P 0.00 0.00 0.00 12.93 -1.67 21 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 15.10 -1.75 21 0 19 0
27JUN25 125.00 P 0.00 0.00 0.00 17.35 -1.83 21 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 19.68 -1.87 21 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 22.06 -1.91 21 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 24.47 -1.94 21 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
29SEP25 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 34 0
29SEP25 72.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 6 0
29SEP25 75.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 26 0
29SEP25 77.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 289 0
29SEP25 80.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 360 0
29SEP25 82.50 P 0.00 0.00 0.00 0.16 -0.05 20 0 235 0
29SEP25 85.00 P 0.00 0.00 0.00 0.27 -0.08 20 0 721 0
29SEP25 87.50 P 0.00 0.00 0.00 0.43 -0.13 20 0 43 0
29SEP25 90.00 P 0.87 0.87 0.87 0.66 -0.18 20 5 132 +5
29SEP25 92.50 P 0.00 0.00 0.00 0.98 -0.25 20 0 64 0
29SEP25 95.00 P 0.00 0.00 0.00 1.40 -0.34 20 0 3 0
29SEP25 97.50 P 0.00 0.00 0.00 1.95 -0.44 20 0 6 0
29SEP25 100.00 P 0.00 0.00 0.00 2.64 -0.53 20 0 326 0
29SEP25 102.50 P 0.00 0.00 0.00 3.47 -0.64 20 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 4.45 -0.77 20 0 35 0
29SEP25 107.50 P 0.00 0.00 0.00 5.76 -0.95 21 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 6.91 -1.06 20 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 8.39 -1.17 20 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 10.02 -1.29 20 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 11.77 -1.44 20 0 1 0
29SEP25 120.00 P 0.00 0.00 0.00 13.69 -1.53 20 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 15.71 -1.62 20 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 17.82 -1.72 20 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 20.03 -1.79 20 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 22.32 -1.83 20 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 24.65 -1.88 20 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 462 0
30DEC25 72.50 P 0.00 0.00 0.00 0.04 -0.02 19 0 4 0
30DEC25 75.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.14 -0.04 20 0 38 0
30DEC25 80.00 P 0.00 0.00 0.00 0.22 -0.07 20 0 104 0
30DEC25 82.50 P 0.00 0.00 0.00 0.35 -0.09 20 0 4 0
30DEC25 85.00 P 0.00 0.00 0.00 0.53 -0.12 20 0 37 0
30DEC25 87.50 P 0.00 0.00 0.00 0.77 -0.17 20 0 15 0
30DEC25 90.00 P 0.00 0.00 0.00 1.07 -0.25 20 0 75 0
30DEC25 92.50 P 0.00 0.00 0.00 1.48 -0.32 20 0 15 0
30DEC25 95.00 P 2.82 2.83 2.82 2.00 -0.37 20 75 54 -75
30DEC25 97.50 P 0.00 0.00 0.00 2.62 -0.46 20 0 22 0
30DEC25 100.00 P 0.00 0.00 0.00 3.34 -0.59 20 0 185 0
30DEC25 102.50 P 0.00 0.00 0.00 4.23 -0.68 20 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 5.24 -0.77 20 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 6.57 -0.94 20 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 7.68 -1.02 20 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 9.12 -1.12 20 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 10.67 -1.26 20 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 12.39 -1.75 20 0 2 0
30DEC25 120.00 P 0.00 0.00 0.00 14.21 -1.46 20 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 16.15 -1.55 20 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 18.20 -1.62 20 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 20.33 -1.71 20 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 22.55 -1.75 20 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 24.82 -1.82 20 0 0 0
30MAR26 82.50 P 0.96 0.96 0.96 0.71 -0.17 21 4 14 +4
30MAR26 85.00 P 1.55 1.55 1.55 0.98 -0.20 21 3 3 +3
30MAR26 87.50 P 0.00 0.00 0.00 1.32 -0.26 21 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 1.73 -0.34 21 0 59 0
30MAR26 92.50 P 0.00 0.00 0.00 2.25 -0.37 21 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 2.84 -0.48 21 0 3 0
30MAR26 97.50 P 0.00 0.00 0.00 3.55 -0.56 21 0 20 0
30MAR26 100.00 P 0.00 0.00 0.00 4.37 -0.63 21 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 5.28 -0.75 21 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 6.35 -0.80 21 0 9 0
30MAR26 107.50 P 0.00 0.00 0.00 7.71 -0.98 21 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 8.79 -1.00 21 0 10 0
30MAR26 112.50 P 0.00 0.00 0.00 10.18 -1.13 21 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 11.71 -1.20 21 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 13.33 -1.33 21 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 15.08 -1.39 21 0 2 0
30MAR26 122.50 P 0.00 0.00 0.00 16.92 -1.50 21 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 18.87 -1.56 21 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 20.89 -1.66 21 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 23.02 -1.70 21 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 25.20 -1.77 21 0 0 0
TOTAL PUT 859 35,611 +75
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$ 40.80
28MAR25 21.00 C 0.00 0.00 0.00 19.82 +0.74 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 18.82 +0.74 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 17.83 +0.75 123 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 16.83 +0.75 112 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 15.83 +0.75 101 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 14.83 +0.75 89 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 13.83 +0.75 73 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 12.83 +0.74 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 11.83 +0.74 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 10.84 +0.74 72 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 9.84 +0.73 64 0 3 0
28MAR25 32.00 C 0.00 0.00 0.00 8.86 +0.72 69 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 7.89 +0.71 69 0 23 0
28MAR25 34.00 C 0.00 0.00 0.00 6.94 +0.68 69 0 3 0
28MAR25 35.00 C 0.00 0.00 0.00 6.02 +0.64 69 0 31 0
28MAR25 36.00 C 0.00 0.00 0.00 5.14 +0.59 69 0 31 0
28MAR25 37.00 C 0.00 0.00 0.00 4.21 +0.54 62 0 29 0
28MAR25 38.00 C 0.00 0.00 0.00 3.48 +0.48 65 0 37 0
28MAR25 39.00 C 0.00 0.00 0.00 2.84 +0.42 67 0 41 0
28MAR25 40.00 C 0.00 0.00 0.00 2.25 +0.35 67 0 49 0
28MAR25 41.00 C 0.00 0.00 0.00 1.79 +0.32 69 0 108 0
28MAR25 42.00 C 1.51 1.51 1.51 1.37 +0.24 69 3 132 0
28MAR25 43.00 C 0.00 0.00 0.00 1.06 +0.18 70 0 28 0
28MAR25 44.00 C 0.00 0.00 0.00 0.78 +0.13 70 0 41 0
28MAR25 45.00 C 0.80 0.80 0.80 0.56 +0.09 70 1 162 +1
28MAR25 46.00 C 0.60 0.60 0.60 0.40 +0.07 70 1 49 0
28MAR25 47.00 C 0.43 0.43 0.43 0.27 +0.04 69 10 78 0
28MAR25 48.00 C 0.00 0.00 0.00 0.19 +0.03 69 0 176 0
28MAR25 49.00 C 0.00 0.00 0.00 0.13 +0.02 70 0 30 0
28MAR25 50.00 C 0.00 0.00 0.00 0.09 +0.02 70 0 223 0
28MAR25 52.50 C 0.00 0.00 0.00 0.03 +0.01 70 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 12 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 88 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 19.90 +0.75 67 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 18.90 +0.75 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 17.91 +0.75 59 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 16.91 +0.74 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 15.92 +0.74 52 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 14.94 +0.74 57 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 13.95 +0.73 54 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 12.98 +0.73 55 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 12.02 +0.72 55 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 11.07 +0.70 55 0 250 0
29APR25 31.00 C 0.00 0.00 0.00 10.15 +0.69 55 0 250 0
29APR25 32.00 C 0.00 0.00 0.00 9.25 +0.66 55 0 7 0
29APR25 33.00 C 0.00 0.00 0.00 8.39 +0.64 55 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 7.56 +0.61 55 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 6.77 +0.58 55 0 16 0
29APR25 36.00 C 0.00 0.00 0.00 6.02 +0.54 55 0 37 0
29APR25 37.00 C 0.00 0.00 0.00 5.23 +0.53 53 0 51 0
29APR25 38.00 C 0.00 0.00 0.00 4.60 +0.51 54 0 46 0
29APR25 39.00 C 0.00 0.00 0.00 4.05 +0.48 54 0 48 0
29APR25 40.00 C 0.00 0.00 0.00 3.50 +0.40 54 0 15 0
29APR25 41.00 C 3.20 3.20 3.20 3.05 +0.33 55 1 16 0
29APR25 42.00 C 3.15 3.15 3.15 2.66 +0.29 56 5 19 +5
29APR25 43.00 C 0.00 0.00 0.00 2.30 +0.26 56 0 3 0
29APR25 44.00 C 0.00 0.00 0.00 1.97 +0.25 56 0 5 0
29APR25 45.00 C 1.79 1.79 1.79 1.66 +0.21 56 5 17 +5
29APR25 46.00 C 1.54 1.54 1.54 1.40 +0.19 56 9 14 0
29APR25 47.00 C 1.42 1.42 1.42 1.17 +0.16 56 6 13 +6
29APR25 48.00 C 1.37 1.37 1.37 0.97 +0.14 56 8 9 +7
29APR25 49.00 C 0.00 0.00 0.00 0.81 +0.12 56 0 2 0
29APR25 50.00 C 0.00 0.00 0.00 0.66 +0.09 56 0 1 0
29APR25 52.50 C 0.00 0.00 0.00 0.40 +0.06 56 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 0.24 +0.04 56 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 17.03 +0.74 55 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 16.06 +0.73 55 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 15.10 +0.72 55 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 14.16 +0.71 55 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 13.23 +0.70 55 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 12.32 +0.68 55 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 11.44 +0.66 55 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 10.59 +0.65 55 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 9.76 +0.62 55 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 8.97 +0.60 55 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 8.22 +0.58 55 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 7.50 +0.54 55 0 115 0
29MAY25 36.00 C 0.00 0.00 0.00 6.82 +0.51 55 0 337 0
29MAY25 37.00 C 0.00 0.00 0.00 6.14 +0.52 54 0 221 0
29MAY25 38.00 C 0.00 0.00 0.00 5.55 +0.54 54 0 495 0
29MAY25 39.00 C 0.00 0.00 0.00 4.98 +0.47 54 0 493 0
29MAY25 40.00 C 0.00 0.00 0.00 4.48 +0.40 54 0 20 0
29MAY25 41.00 C 0.00 0.00 0.00 4.03 +0.39 55 0 15 0
29MAY25 42.00 C 0.00 0.00 0.00 3.64 +0.37 55 0 7 0
29MAY25 43.00 C 0.00 0.00 0.00 3.28 +0.34 56 0 0 0
29MAY25 44.00 C 2.96 2.96 2.96 2.95 +0.31 56 3 18 +3
29MAY25 45.00 C 0.00 0.00 0.00 2.62 +0.27 56 0 1 0
29MAY25 46.00 C 0.00 0.00 0.00 2.31 +0.23 56 0 19 0
29MAY25 47.00 C 0.00 0.00 0.00 2.04 +0.21 56 0 4 0
29MAY25 48.00 C 0.00 0.00 0.00 1.74 +0.18 55 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 1.53 +0.17 55 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 1.34 +0.15 55 0 30 0
29MAY25 52.50 C 0.00 0.00 0.00 0.96 +0.11 55 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.68 +0.09 55 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 20.06 +0.74 55 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 19.09 +0.74 55 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 18.12 +0.73 54 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 17.17 +0.72 54 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 16.23 +0.72 54 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 15.31 +0.71 55 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 14.40 +0.70 55 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 13.51 +0.68 54 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 12.65 +0.66 54 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 11.82 +0.65 55 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 11.01 +0.63 55 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 10.24 +0.61 55 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 9.49 +0.59 55 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 8.78 +0.56 54 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 8.11 +0.54 55 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 7.47 +0.52 55 0 30 0
27JUN25 37.00 C 0.00 0.00 0.00 6.83 +0.55 54 0 1 0
27JUN25 38.00 C 0.00 0.00 0.00 6.27 +0.50 54 0 15 0
27JUN25 39.00 C 0.00 0.00 0.00 5.70 +0.43 54 0 17 0
27JUN25 40.00 C 0.00 0.00 0.00 5.22 +0.45 54 0 4 0
27JUN25 41.00 C 0.00 0.00 0.00 4.79 +0.43 54 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 4.40 +0.38 55 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 4.04 +0.38 55 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 3.69 +0.34 55 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 3.37 +0.32 56 0 2 0
27JUN25 46.00 C 0.00 0.00 0.00 3.06 +0.29 56 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 2.76 +0.26 56 0 85 0
27JUN25 48.00 C 0.00 0.00 0.00 2.42 +0.23 55 0 500 0
27JUN25 49.00 C 0.00 0.00 0.00 2.18 +0.21 55 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 1.96 +0.19 55 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 1.50 +0.15 55 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 1.15 +0.13 55 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 0.87 +0.10 55 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.65 +0.07 54 0 3 0
27JUN25 62.50 C 0.00 0.00 0.00 0.49 +0.06 55 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 0.37 +0.05 55 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 0.27 +0.03 54 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.20 +0.02 54 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 0.15 +0.02 54 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 20.41 +0.74 52 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 19.49 +0.73 52 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 18.59 +0.73 52 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 17.70 +0.72 52 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 16.84 +0.72 52 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 15.99 +0.70 52 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 15.17 +0.70 52 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 14.37 +0.68 52 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 13.60 +0.67 52 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 12.86 +0.67 52 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 12.14 +0.65 52 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 11.45 +0.64 52 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 10.79 +0.62 52 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 10.15 +0.60 52 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 9.55 +0.59 52 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 8.97 +0.57 52 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 8.42 +0.55 52 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 7.90 +0.54 52 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 7.40 +0.52 52 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 6.93 +0.52 52 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 6.49 +0.49 52 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 6.07 +0.47 52 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 5.67 +0.44 52 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 5.30 +0.43 52 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 4.95 +0.41 52 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 4.62 +0.40 52 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 4.31 +0.38 52 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 4.02 +0.36 52 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 3.75 +0.35 52 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 3.49 +0.33 52 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 2.92 +0.29 52 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 2.44 +0.26 52 0 1 0
29SEP25 57.50 C 0.00 0.00 0.00 2.04 +0.23 52 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 1.70 +0.20 52 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 1.41 +0.17 52 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 1.18 +0.15 52 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.98 +0.13 52 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.81 +0.11 52 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.68 +0.10 52 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.56 +0.08 52 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 20.82 +0.73 51 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.95 +0.72 51 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 19.11 +0.72 51 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 18.28 +0.71 51 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 17.48 +0.71 51 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.69 +0.69 51 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 15.94 +0.69 51 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.20 +0.68 51 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.49 +0.67 51 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.80 +0.65 51 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 13.14 +0.64 51 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 12.51 +0.63 51 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 11.89 +0.61 51 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 11.31 +0.61 51 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 10.74 +0.59 51 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 10.20 +0.57 51 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 9.69 +0.57 51 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 9.19 +0.55 51 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 8.72 +0.53 51 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.27 +0.56 51 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 7.85 +0.51 51 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.43 +0.49 51 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 7.05 +0.48 51 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 6.68 +0.47 51 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.32 +0.45 51 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 5.99 +0.44 51 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.67 +0.42 51 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 5.37 +0.41 51 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 5.08 +0.39 51 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 4.81 +0.38 51 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 4.19 +0.34 51 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 3.65 +0.31 51 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.70 +0.70 51 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.08 +0.69 51 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.48 +0.68 51 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.91 +0.68 51 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.36 +0.67 51 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.82 +0.65 51 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.31 +0.64 51 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.82 +0.63 51 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.35 +0.62 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.90 +0.61 51 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.47 +0.55 51 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.06 +0.60 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.66 +0.59 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.27 +0.57 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.91 +0.56 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.56 +0.55 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.23 +0.54 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.91 +0.52 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.60 +0.51 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 6.31 +0.50 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 6.03 +0.48 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 5.39 +0.46 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 4.81 +0.43 51 0 0 0
TOTAL CALL 52 4,539 +27
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 22 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 42 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 309 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 35 0
28MAR25 32.00 P 0.00 0.00 0.00 0.02 -0.03 67 0 40 0
28MAR25 33.00 P 0.00 0.00 0.00 0.06 -0.03 71 0 139 0
28MAR25 34.00 P 0.00 0.00 0.00 0.09 -0.07 68 0 155 0
28MAR25 35.00 P 0.00 0.00 0.00 0.17 -0.11 68 0 66 0
28MAR25 36.00 P 0.00 0.00 0.00 0.29 -0.15 68 0 61 0
28MAR25 37.00 P 0.33 0.33 0.33 0.46 -0.22 68 20 86 +20
28MAR25 38.00 P 0.56 0.56 0.56 0.70 -0.29 68 1 44 -1
28MAR25 39.00 P 0.88 0.88 0.88 1.01 -0.40 67 1 17 +1
28MAR25 40.00 P 0.00 0.00 0.00 1.43 -0.48 68 0 59 0
28MAR25 41.00 P 0.00 0.00 0.00 1.95 -0.54 69 0 2 0
28MAR25 42.00 P 0.00 0.00 0.00 2.54 -0.59 69 0 18 0
28MAR25 43.00 P 0.00 0.00 0.00 3.24 -0.63 71 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 3.91 -0.62 69 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 4.70 -0.66 69 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 5.54 -0.69 68 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 6.43 -0.70 69 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 7.34 -0.73 68 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 8.29 -0.73 69 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 9.25 -0.74 69 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 11.71 -0.74 71 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 14.20 -0.75 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 16.70 -0.75 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 19.20 -0.75 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 21.70 -0.75 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 24.20 -0.75 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 26.70 -0.75 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 29.20 -0.75 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 31.70 -0.75 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 34.20 -0.75 0 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29APR25 26.00 P 0.00 0.00 0.00 0.02 0.00 57 0 1 0
29APR25 27.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 11 0
29APR25 28.00 P 0.00 0.00 0.00 0.05 -0.02 55 0 1 0
29APR25 29.00 P 0.00 0.00 0.00 0.08 -0.04 55 0 62 0
29APR25 30.00 P 0.00 0.00 0.00 0.14 -0.04 56 0 255 0
29APR25 31.00 P 0.00 0.00 0.00 0.21 -0.05 55 0 250 0
29APR25 32.00 P 0.00 0.00 0.00 0.30 -0.08 55 0 1 0
29APR25 33.00 P 0.00 0.00 0.00 0.42 -0.10 55 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 0.58 -0.14 55 0 234 0
29APR25 35.00 P 0.00 0.00 0.00 0.78 -0.17 55 0 36 0
29APR25 36.00 P 0.00 0.00 0.00 1.03 -0.21 54 0 82 0
29APR25 37.00 P 0.00 0.00 0.00 1.33 -0.25 54 0 10 0
29APR25 38.00 P 0.00 0.00 0.00 1.67 -0.33 54 0 6 0
29APR25 39.00 P 0.00 0.00 0.00 2.07 -0.40 54 0 1 0
29APR25 40.00 P 0.00 0.00 0.00 2.57 -0.43 55 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 3.12 -0.48 56 0 10 0
29APR25 42.00 P 0.00 0.00 0.00 3.73 -0.48 57 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 4.25 -0.64 55 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 4.93 -0.52 55 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 5.64 -0.53 55 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 6.38 -0.57 55 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 7.16 -0.59 55 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 7.98 -0.61 55 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 8.81 -0.64 55 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 9.68 -0.66 55 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 11.94 -0.69 55 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 14.30 -0.72 55 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 0.10 -0.02 55 0 1 0
29MAY25 27.00 P 0.00 0.00 0.00 0.15 -0.03 55 0 2 0
29MAY25 28.00 P 0.00 0.00 0.00 0.21 -0.05 55 0 1 0
29MAY25 29.00 P 0.00 0.00 0.00 0.29 -0.07 55 0 1 0
29MAY25 30.00 P 0.00 0.00 0.00 0.41 -0.08 55 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.55 -0.09 55 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 0.71 -0.13 55 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.90 -0.13 55 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 1.12 -0.18 54 0 3 0
29MAY25 35.00 P 0.00 0.00 0.00 1.39 -0.21 54 0 114 0
29MAY25 36.00 P 0.00 0.00 0.00 1.70 -0.26 54 0 338 0
29MAY25 37.00 P 0.00 0.00 0.00 2.08 -0.29 55 0 221 0
29MAY25 38.00 P 0.00 0.00 0.00 2.48 -0.33 54 0 490 0
29MAY25 39.00 P 0.00 0.00 0.00 2.93 -0.36 55 0 490 0
29MAY25 40.00 P 0.00 0.00 0.00 3.43 -0.39 55 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 3.98 -0.44 55 0 15 0
29MAY25 42.00 P 0.00 0.00 0.00 4.56 -0.46 55 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 5.19 -0.48 56 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 5.77 -0.46 55 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 6.43 -0.51 55 0 5 0
29MAY25 46.00 P 0.00 0.00 0.00 7.15 -0.51 55 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 7.87 -0.55 55 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 8.64 -0.57 55 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 9.43 -0.58 55 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 10.24 -0.61 55 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 12.36 -0.65 55 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 14.60 -0.68 55 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.03 0.00 55 0 3 0
27JUN25 22.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 0.07 -0.02 55 0 10 0
27JUN25 24.00 P 0.00 0.00 0.00 0.11 -0.02 55 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.16 -0.02 55 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 0.22 -0.04 55 0 1 0
27JUN25 27.00 P 0.00 0.00 0.00 0.30 -0.05 55 0 9 0
27JUN25 28.00 P 0.00 0.00 0.00 0.41 -0.06 55 0 2 0
27JUN25 29.00 P 0.00 0.00 0.00 0.53 -0.09 54 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 0.69 -0.09 54 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 0.88 -0.12 55 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 1.09 -0.14 55 0 5 0
27JUN25 33.00 P 0.00 0.00 0.00 1.33 -0.13 54 0 2 0
27JUN25 34.00 P 0.00 0.00 0.00 1.59 -0.16 54 0 3 0
27JUN25 35.00 P 0.00 0.00 0.00 1.92 -0.19 54 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 2.28 -0.21 54 0 2 0
27JUN25 37.00 P 0.00 0.00 0.00 2.64 -0.28 54 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 3.06 -0.32 54 0 4 0
27JUN25 39.00 P 0.00 0.00 0.00 3.55 -0.35 54 0 500 0
27JUN25 40.00 P 0.00 0.00 0.00 4.05 -0.38 54 0 6 0
27JUN25 41.00 P 0.00 0.00 0.00 4.61 -0.41 55 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 5.21 -0.40 55 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 5.80 -0.44 55 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 6.40 -0.43 55 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 7.05 -0.45 55 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 7.73 -0.49 55 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 8.46 -0.49 55 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 9.19 -0.51 55 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 9.95 -0.55 55 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 10.74 -0.55 55 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 12.78 -0.60 55 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 14.93 -0.64 55 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 17.17 -0.66 55 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 19.48 -0.69 54 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 21.85 -0.71 54 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 24.26 -0.73 54 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 26.72 -0.74 55 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 29.20 -0.75 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 31.70 -0.75 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 34.20 -0.75 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.16 -0.01 52 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.22 -0.02 52 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.30 -0.02 52 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.39 -0.03 52 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.51 -0.03 52 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.64 -0.05 52 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.81 -0.05 52 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.99 -0.07 52 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 1.21 -0.06 52 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 1.43 -0.09 52 0 1 0
29SEP25 31.00 P 0.00 0.00 0.00 1.71 -0.10 52 0 2 0
29SEP25 32.00 P 0.00 0.00 0.00 1.99 -0.11 52 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 2.32 -0.13 52 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 2.67 -0.14 52 0 2 0
29SEP25 35.00 P 0.00 0.00 0.00 3.03 -0.18 52 0 212 0
29SEP25 36.00 P 0.00 0.00 0.00 3.46 -0.18 52 0 153 0
29SEP25 37.00 P 0.00 0.00 0.00 3.89 -0.18 52 0 1 0
29SEP25 38.00 P 0.00 0.00 0.00 4.34 -0.23 52 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 4.85 -0.23 52 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 5.34 -0.29 52 0 11 0
29SEP25 41.00 P 0.00 0.00 0.00 5.89 -0.29 52 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 6.49 -0.28 52 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 7.08 -0.29 52 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 7.67 -0.35 52 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 8.34 -0.34 52 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 9.00 -0.35 52 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 9.67 -0.38 52 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 10.38 -0.40 52 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 11.11 -0.41 52 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 11.85 -0.42 52 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 13.78 -0.47 52 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 15.79 -0.51 52 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 17.91 -0.54 52 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 20.07 -0.59 52 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 22.33 -0.60 52 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 24.61 -0.65 52 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 26.96 -0.66 52 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 29.34 -0.70 52 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 31.77 -0.71 52 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 34.22 -0.73 52 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.37 -0.01 51 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.47 -0.03 51 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.60 -0.02 51 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.75 -0.04 51 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.92 -0.03 51 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 1.10 -0.06 51 0 8 0
30DEC25 27.00 P 0.00 0.00 0.00 1.32 -0.06 51 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.55 -0.07 51 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.82 -0.09 51 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 2.11 -0.09 51 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 2.41 -0.12 51 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.77 -0.12 51 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.13 -0.12 51 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.50 -0.16 51 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 3.93 -0.17 51 0 6 0
30DEC25 36.00 P 0.00 0.00 0.00 4.37 -0.16 51 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 4.82 -0.19 51 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 5.32 -0.21 51 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.83 -0.22 51 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.35 -0.24 51 0 7 0
30DEC25 41.00 P 0.00 0.00 0.00 6.88 -0.28 51 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.49 -0.27 51 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.09 -0.27 51 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.69 -0.28 51 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.32 -0.32 51 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 9.99 -0.33 51 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 10.66 -0.33 51 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 11.34 -0.34 51 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 12.03 -0.39 51 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 12.77 -0.39 51 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 14.63 -0.41 51 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.59 -0.46 51 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.73 -0.05 51 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.09 -0.06 51 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.46 -0.06 51 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.83 -0.09 51 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.27 -0.09 51 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.72 -0.09 51 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.17 -0.09 51 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.64 -0.13 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.16 -0.13 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.69 -0.13 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.22 -0.05 51 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.75 -0.20 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.37 -0.18 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.97 -0.18 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.58 -0.18 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.19 -0.23 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.85 -0.24 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.53 -0.24 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.21 -0.25 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.90 -0.25 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.59 -0.29 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.44 -0.31 51 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.33 -0.34 51 0 0 0
TOTAL PUT 22 4,752 +20
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$ 177.90
21MAR25 135.00 C 0.00 0.00 0.00 42.94 +8.88 0 0 0 0
21MAR25 137.50 C 0.00 0.00 0.00 40.45 +8.89 94 0 0 0
21MAR25 140.00 C 0.00 0.00 0.00 37.95 +8.88 86 0 0 0
21MAR25 142.50 C 0.00 0.00 0.00 35.45 +8.87 79 0 0 0
21MAR25 145.00 C 0.00 0.00 0.00 32.95 +8.85 71 0 4 0
21MAR25 147.50 C 0.00 0.00 0.00 30.45 +8.81 63 0 0 0
21MAR25 150.00 C 0.00 0.00 0.00 27.95 +8.73 54 0 6 0
21MAR25 152.50 C 0.00 0.00 0.00 25.46 +8.61 62 0 0 0
21MAR25 155.00 C 0.00 0.00 0.00 22.98 +8.42 64 0 4 0
21MAR25 157.50 C 18.12 18.12 18.12 20.52 +8.15 64 1 22 0
21MAR25 160.00 C 0.00 0.00 0.00 18.09 +7.76 64 0 6 0
21MAR25 162.50 C 0.00 0.00 0.00 15.41 +7.13 0 0 21 0
21MAR25 165.00 C 11.50 11.50 11.50 13.42 +6.82 64 1 41 0
21MAR25 167.50 C 9.50 9.50 9.50 10.95 +5.75 55 3 83 0
21MAR25 170.00 C 7.40 9.30 6.40 8.95 +4.83 58 43 94 -20
21MAR25 172.50 C 5.90 5.90 5.07 7.17 +4.14 60 21 108 0
21MAR25 175.00 C 4.30 5.43 3.70 5.60 +3.32 61 70 131 +1
21MAR25 177.50 C 3.60 3.96 2.80 4.26 +2.64 62 21 100 +7
21MAR25 180.00 C 2.50 3.49 2.00 3.14 +2.02 63 270 166 +96
21MAR25 182.50 C 2.20 2.44 2.20 2.40 +1.65 65 6 59 +4
21MAR25 185.00 C 1.45 1.88 1.15 1.67 +1.17 65 31 95 +15
21MAR25 187.50 C 1.10 1.20 1.10 1.13 +0.82 65 4 76 +4
21MAR25 190.00 C 0.70 0.95 0.69 0.74 +0.55 65 29 45 +27
21MAR25 192.50 C 0.65 0.70 0.57 0.47 +0.35 65 12 22 +12
28MAR25 60.00 C 0.00 0.00 0.00 117.97 +8.90 198 0 431 0
28MAR25 62.50 C 0.00 0.00 0.00 115.47 +8.89 177 0 89 0
28MAR25 65.00 C 0.00 0.00 0.00 112.97 +8.89 0 0 31 0
28MAR25 67.50 C 0.00 0.00 0.00 110.47 +8.89 0 0 28 0
28MAR25 70.00 C 0.00 0.00 0.00 107.98 +8.90 168 0 6 0
28MAR25 72.50 C 0.00 0.00 0.00 105.48 +8.89 141 0 6 0
28MAR25 75.00 C 0.00 0.00 0.00 102.98 +8.89 0 0 11 0
28MAR25 77.50 C 0.00 0.00 0.00 100.49 +8.90 155 0 10 0
28MAR25 80.00 C 0.00 0.00 0.00 97.99 +8.89 141 0 9 0
28MAR25 82.50 C 0.00 0.00 0.00 95.49 +8.89 0 0 5 0
28MAR25 85.00 C 0.00 0.00 0.00 92.99 +8.89 0 0 40 0
28MAR25 87.50 C 0.00 0.00 0.00 90.50 +8.89 131 0 47 0
28MAR25 90.00 C 87.18 87.28 87.18 88.00 +8.89 116 25 72 0
28MAR25 92.50 C 0.00 0.00 0.00 85.50 +8.89 0 0 30 0
28MAR25 95.00 C 0.00 0.00 0.00 83.00 +8.89 0 0 166 0
28MAR25 97.50 C 0.00 0.00 0.00 80.51 +8.89 110 0 229 0
28MAR25 100.00 C 0.00 0.00 0.00 78.01 +8.89 88 0 276 0
28MAR25 102.50 C 0.00 0.00 0.00 75.51 +8.89 0 0 845 0
28MAR25 105.00 C 71.65 71.65 71.65 73.02 +8.99 100 50 2,908 -50
28MAR25 107.50 C 0.00 0.00 0.00 70.52 +8.89 90 0 326 0
28MAR25 110.00 C 0.00 0.00 0.00 68.02 +8.88 0 0 4,110 0
28MAR25 112.50 C 0.00 0.00 0.00 65.52 +8.88 0 0 244 0
28MAR25 115.00 C 0.00 0.00 0.00 63.03 +8.89 82 0 779 0
28MAR25 117.50 C 0.00 0.00 0.00 60.53 +8.89 71 0 245 0
28MAR25 120.00 C 0.00 0.00 0.00 58.03 +8.88 0 0 2,699 0
28MAR25 122.50 C 0.00 0.00 0.00 55.53 +8.88 0 0 150 0
28MAR25 125.00 C 0.00 0.00 0.00 53.04 +8.89 66 0 1,153 0
28MAR25 127.50 C 0.00 0.00 0.00 50.54 +8.88 42 0 229 0
28MAR25 130.00 C 0.00 0.00 0.00 48.04 +8.87 0 0 511 0
28MAR25 132.50 C 0.00 0.00 0.00 45.55 +8.87 58 0 180 0
28MAR25 135.00 C 0.00 0.00 0.00 43.05 +8.85 50 0 804 0
28MAR25 137.50 C 0.00 0.00 0.00 40.56 +8.73 54 0 1,249 0
28MAR25 140.00 C 0.00 0.00 0.00 38.07 +8.68 54 0 2,020 0
28MAR25 142.50 C 0.00 0.00 0.00 35.59 +8.73 54 0 280 0
28MAR25 145.00 C 0.00 0.00 0.00 33.11 +8.64 53 0 503 0
28MAR25 147.50 C 0.00 0.00 0.00 30.65 +8.51 53 0 400 0
28MAR25 150.00 C 0.00 0.00 0.00 27.95 +8.06 0 0 1,227 0
28MAR25 152.50 C 0.00 0.00 0.00 25.82 +8.13 54 0 1,123 0
28MAR25 155.00 C 0.00 0.00 0.00 23.46 +8.33 54 0 1,812 0
28MAR25 157.50 C 18.95 18.95 18.95 21.16 +7.63 54 3 412 0
28MAR25 160.00 C 16.50 17.90 16.50 18.68 +7.18 49 14 2,065 +1
28MAR25 162.50 C 14.80 16.20 12.70 16.29 +6.30 45 16 932 -1
28MAR25 165.00 C 12.00 14.70 11.50 14.50 +6.05 50 64 731 +12
28MAR25 167.50 C 10.45 12.70 10.45 12.46 +5.33 49 9 446 +1
28MAR25 170.00 C 8.46 11.00 8.46 10.74 +4.95 50 184 2,074 -110
28MAR25 172.50 C 7.60 9.20 7.60 9.20 +4.31 51 9 766 -9
28MAR25 175.00 C 6.50 7.25 6.30 7.73 +3.75 52 837 1,401 +164
28MAR25 177.50 C 5.46 5.85 5.46 6.45 +3.22 52 50 430 0
28MAR25 180.00 C 4.40 5.53 3.97 5.39 +2.84 53 217 1,353 -70
28MAR25 182.50 C 3.58 4.28 3.40 4.38 +2.39 53 95 597 +77
28MAR25 185.00 C 3.20 3.60 2.80 3.55 +2.01 53 150 1,255 +56
28MAR25 187.50 C 2.50 3.25 2.33 2.94 +1.76 54 118 221 +13
28MAR25 190.00 C 2.26 2.66 1.84 2.33 +1.44 54 2,264 3,321 -609
28MAR25 192.50 C 1.48 2.23 1.48 1.82 +1.16 54 144 520 +96
28MAR25 195.00 C 1.41 1.66 1.41 1.40 +0.91 54 46 301 +10
28MAR25 197.50 C 1.31 1.38 1.31 1.06 +0.70 54 51 174 0
28MAR25 200.00 C 1.07 1.25 0.94 0.80 +0.54 54 122 861 +73
28MAR25 205.00 C 0.00 0.00 0.00 0.44 +0.31 54 0 445 0
28MAR25 210.00 C 0.60 0.60 0.60 0.23 +0.16 54 2 1,970 0
28MAR25 215.00 C 0.34 0.41 0.34 0.12 +0.09 54 19 382 +18
28MAR25 220.00 C 0.00 0.00 0.00 0.06 +0.04 54 0 819 0
28MAR25 225.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 111 0
28MAR25 230.00 C 0.15 0.15 0.15 0.02 +0.01 57 2 299 0
28MAR25 235.00 C 0.00 0.00 0.00 0.01 0.00 57 0 571 0
28MAR25 240.00 C 0.12 0.12 0.09 0.01 0.00 61 11 167 0
28MAR25 245.00 C 0.00 0.00 0.00 0.01 0.00 65 0 159 0
28MAR25 250.00 C 0.00 0.00 0.00 0.01 0.00 68 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 0.04 0.04 0.02 0.01 0.00 79 20 143 -10
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 86 0 205 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 89 0 625 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 92 0 120 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 95 0 87 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 98 0 37 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 101 0 572 0
29APR25 100.00 C 76.40 76.40 76.40 78.12 +8.89 69 1 0 -1
29APR25 102.50 C 0.00 0.00 0.00 75.62 +8.89 0 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 73.13 +8.89 63 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 70.63 +8.89 0 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 68.14 +8.89 56 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 65.64 +8.88 0 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 63.15 +8.88 49 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 60.66 +8.88 53 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 58.16 +8.87 39 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 55.67 +8.86 48 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 53.19 +8.85 50 0 45 0
29APR25 127.50 C 0.00 0.00 0.00 50.70 +8.81 49 0 62 0
29APR25 130.00 C 0.00 0.00 0.00 48.23 +8.77 49 0 989 0
29APR25 132.50 C 0.00 0.00 0.00 45.76 +8.71 49 0 30 0
29APR25 135.00 C 0.00 0.00 0.00 43.32 +8.64 49 0 56 0
29APR25 137.50 C 0.00 0.00 0.00 40.89 +8.54 49 0 15 0
29APR25 140.00 C 0.00 0.00 0.00 38.49 +8.42 49 0 24 0
29APR25 142.50 C 32.80 33.00 32.80 36.12 +8.25 49 60 72 0
29APR25 145.00 C 0.00 0.00 0.00 33.80 +8.08 49 0 1,866 0
29APR25 147.50 C 0.00 0.00 0.00 31.54 +7.86 49 0 385 0
29APR25 150.00 C 26.00 26.00 26.00 29.32 +7.64 49 1 391 0
29APR25 152.50 C 0.00 0.00 0.00 27.19 +7.35 49 0 594 0
29APR25 155.00 C 0.00 0.00 0.00 25.12 +7.46 49 0 897 0
29APR25 157.50 C 20.90 21.28 20.90 23.14 +7.12 49 60 772 0
29APR25 160.00 C 18.65 19.05 16.70 21.26 +6.67 49 57 408 -17
29APR25 162.50 C 17.20 17.55 17.20 19.46 +6.27 49 2 171 -1
29APR25 165.00 C 15.90 16.00 15.40 17.25 +5.36 46 10 398 +4
29APR25 167.50 C 0.00 0.00 0.00 15.70 +4.99 47 0 228 0
29APR25 170.00 C 12.00 14.46 12.00 14.46 +4.96 48 75 243 -63
29APR25 172.50 C 11.59 13.18 10.84 12.92 +4.25 47 76 292 -27
29APR25 175.00 C 10.59 12.04 9.60 11.90 +4.08 49 34 328 -14
29APR25 177.50 C 9.55 10.27 9.55 10.52 +3.54 48 7 382 +5
29APR25 180.00 C 8.70 10.00 7.99 9.73 +3.54 49 146 1,162 +2
29APR25 182.50 C 7.23 8.59 7.22 8.63 +3.20 49 71 103 -25
29APR25 185.00 C 7.16 8.30 7.00 8.00 +3.18 50 275 2,633 +22
29APR25 187.50 C 0.00 0.00 0.00 7.08 +2.86 50 0 1,906 0
29APR25 190.00 C 6.00 6.70 5.30 6.39 +2.70 50 1,647 1,457 +497
29APR25 192.50 C 5.20 6.02 5.20 5.62 +2.37 50 36 62 +16
29APR25 195.00 C 5.00 5.37 4.64 5.03 +2.22 50 20 3,930 +12
29APR25 197.50 C 4.19 5.04 4.19 4.44 +1.98 50 40 99 +32
29APR25 200.00 C 3.80 4.42 3.68 3.90 +1.76 50 74 178 -41
29APR25 205.00 C 3.09 3.67 2.98 3.02 +1.41 50 60 155 0
29APR25 210.00 C 2.59 3.10 2.59 2.34 +1.16 50 37 51 -20
29APR25 215.00 C 2.39 2.57 2.33 1.77 +0.90 50 80 66 +30
29APR25 220.00 C 1.85 1.85 1.85 1.32 +0.68 49 1 28 0
29APR25 225.00 C 1.60 1.60 1.60 1.01 +0.55 50 1 56 +1
29APR25 230.00 C 1.55 1.55 1.55 0.75 +0.43 50 1 3 0
29APR25 235.00 C 1.38 1.38 1.38 0.55 +0.31 49 4 5 0
29APR25 240.00 C 1.00 1.00 1.00 0.40 +0.24 49 1 268 +1
29MAY25 110.00 C 0.00 0.00 0.00 68.14 +8.88 53 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 65.65 +8.87 52 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 63.16 +8.85 51 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 60.68 +8.82 52 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 58.21 +8.80 52 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 55.75 +8.74 52 0 0 0
29MAY25 125.00 C 0.00 0.00 0.00 53.31 +8.68 52 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 50.89 +8.59 52 0 0 0
29MAY25 130.00 C 0.00 0.00 0.00 48.50 +8.49 51 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 46.14 +8.35 52 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 43.85 +8.23 51 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 41.56 +8.05 51 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 39.40 +7.90 52 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 37.25 +7.68 52 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 35.17 +7.47 52 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 33.20 +7.25 51 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 31.26 +7.03 51 0 52 0
29MAY25 152.50 C 0.00 0.00 0.00 29.42 +6.79 51 0 125 0
29MAY25 155.00 C 0.00 0.00 0.00 27.66 +6.53 51 0 367 0
29MAY25 157.50 C 0.00 0.00 0.00 25.97 +6.35 52 0 236 0
29MAY25 160.00 C 0.00 0.00 0.00 24.36 +6.45 52 0 273 0
29MAY25 162.50 C 19.85 19.85 19.85 22.84 +5.99 51 12 235 0
29MAY25 165.00 C 0.00 0.00 0.00 21.36 +5.70 52 0 405 0
29MAY25 167.50 C 18.00 18.00 18.00 19.51 +4.99 50 2 266 0
29MAY25 170.00 C 17.00 17.00 16.56 18.40 +4.82 51 19 2,747 -1
29MAY25 172.50 C 0.00 0.00 0.00 16.89 +4.24 50 0 109 0
29MAY25 175.00 C 0.00 0.00 0.00 15.73 +3.96 50 0 169 0
29MAY25 177.50 C 13.41 13.41 13.41 14.69 +3.78 50 15 205 -15
29MAY25 180.00 C 13.26 13.26 13.26 13.70 +3.57 50 1 88 0
29MAY25 182.50 C 0.00 0.00 0.00 12.82 +3.48 51 0 54 0
29MAY25 185.00 C 10.83 10.83 10.83 11.94 +3.32 51 19 182 -19
29MAY25 187.50 C 0.00 0.00 0.00 11.16 +3.26 51 0 494 0
29MAY25 190.00 C 0.00 0.00 0.00 10.47 +3.25 52 0 1,435 0
29MAY25 192.50 C 0.00 0.00 0.00 9.65 +2.99 52 0 267 0
29MAY25 195.00 C 0.00 0.00 0.00 9.09 +2.98 52 0 462 0
29MAY25 197.50 C 0.00 0.00 0.00 8.50 +2.95 52 0 219 0
29MAY25 200.00 C 0.00 0.00 0.00 7.79 +2.70 52 0 4,520 0
29MAY25 205.00 C 0.00 0.00 0.00 6.67 +2.42 52 0 18 0
29MAY25 210.00 C 0.00 0.00 0.00 5.60 +2.08 52 0 19 0
29MAY25 215.00 C 5.40 5.40 5.40 4.77 +1.85 52 1 106 0
29MAY25 220.00 C 4.42 4.42 4.42 3.97 +1.57 52 15 16 +14
29MAY25 225.00 C 0.00 0.00 0.00 3.36 +1.38 52 0 35 0
29MAY25 230.00 C 0.00 0.00 0.00 2.77 +1.20 52 0 15 0
29MAY25 235.00 C 0.00 0.00 0.00 2.27 +0.98 51 0 30 0
29MAY25 240.00 C 2.25 2.76 2.25 1.86 +0.82 52 10 49 +10
27JUN25 75.00 C 0.00 0.00 0.00 103.06 +8.89 79 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 100.56 +8.89 0 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 98.07 +8.89 72 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 95.57 +8.89 0 0 50 0
27JUN25 85.00 C 0.00 0.00 0.00 93.08 +8.89 66 0 50 0
27JUN25 87.50 C 0.00 0.00 0.00 90.58 +8.88 0 0 50 0
27JUN25 90.00 C 0.00 0.00 0.00 88.09 +8.89 59 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 85.59 +8.88 0 0 1 0
27JUN25 95.00 C 0.00 0.00 0.00 83.10 +8.89 0 0 15 0
27JUN25 97.50 C 0.00 0.00 0.00 80.61 +8.89 58 0 597 0
27JUN25 100.00 C 0.00 0.00 0.00 78.12 +8.84 57 0 2,585 0
27JUN25 102.50 C 0.00 0.00 0.00 75.62 +8.88 53 0 607 0
27JUN25 105.00 C 0.00 0.00 0.00 73.13 +8.88 53 0 528 0
27JUN25 107.50 C 0.00 0.00 0.00 70.63 +8.86 49 0 271 0
27JUN25 110.00 C 0.00 0.00 0.00 68.15 +8.84 51 0 737 0
27JUN25 112.50 C 0.00 0.00 0.00 65.67 +8.81 50 0 11 0
27JUN25 115.00 C 0.00 0.00 0.00 63.20 +8.76 50 0 182 0
27JUN25 117.50 C 0.00 0.00 0.00 60.75 +8.70 50 0 248 0
27JUN25 120.00 C 0.00 0.00 0.00 58.21 +8.54 46 0 1,110 0
27JUN25 122.50 C 0.00 0.00 0.00 55.93 +8.53 50 0 88 0
27JUN25 125.00 C 53.00 53.00 53.00 53.31 +8.18 45 1 185 -1
27JUN25 127.50 C 0.00 0.00 0.00 51.23 +8.28 50 0 116 0
27JUN25 130.00 C 47.15 47.15 47.15 48.57 +7.95 46 2 1,233 0
27JUN25 132.50 C 0.00 0.00 0.00 46.73 +7.96 50 0 375 0
27JUN25 135.00 C 0.00 0.00 0.00 44.61 +7.82 50 0 1,285 0
27JUN25 137.50 C 0.00 0.00 0.00 42.52 +7.63 50 0 21 0
27JUN25 140.00 C 0.00 0.00 0.00 40.46 +7.43 50 0 955 0
27JUN25 142.50 C 0.00 0.00 0.00 38.54 +7.26 50 0 53 0
27JUN25 145.00 C 0.00 0.00 0.00 36.65 +7.04 50 0 217 0
27JUN25 147.50 C 0.00 0.00 0.00 34.81 +6.86 50 0 475 0
27JUN25 150.00 C 0.00 0.00 0.00 32.49 +6.45 48 0 1,304 0
27JUN25 152.50 C 0.00 0.00 0.00 31.41 +6.45 50 0 155 0
27JUN25 155.00 C 0.00 0.00 0.00 29.77 +6.27 50 0 86 0
27JUN25 157.50 C 0.00 0.00 0.00 28.20 +6.07 50 0 443 0
27JUN25 160.00 C 26.00 26.00 26.00 26.12 +5.54 48 5 823 -5
27JUN25 162.50 C 0.00 0.00 0.00 25.30 +5.82 50 0 183 0
27JUN25 165.00 C 19.50 22.00 19.50 23.86 +5.58 50 40 314 -10
27JUN25 167.50 C 0.00 0.00 0.00 22.06 +4.83 49 0 278 0
27JUN25 170.00 C 19.20 19.20 19.20 20.89 +4.66 49 1 885 0
27JUN25 172.50 C 18.40 20.10 18.40 19.53 +4.22 49 5 188 -5
27JUN25 175.00 C 0.00 0.00 0.00 18.48 +4.14 49 0 3,478 0
27JUN25 177.50 C 16.82 16.82 16.82 17.37 +3.72 49 15 159 0
27JUN25 180.00 C 0.00 0.00 0.00 16.48 +3.60 49 0 3,483 0
27JUN25 182.50 C 0.00 0.00 0.00 15.54 +3.53 50 0 117 0
27JUN25 185.00 C 0.00 0.00 0.00 14.74 +3.52 50 0 244 0
27JUN25 187.50 C 0.00 0.00 0.00 13.94 +3.43 50 0 154 0
27JUN25 190.00 C 0.00 0.00 0.00 13.21 +3.40 51 0 94 0
27JUN25 192.50 C 0.00 0.00 0.00 12.51 +3.41 51 0 151 0
27JUN25 195.00 C 11.57 11.57 11.57 11.81 +3.34 51 10 70 +4
27JUN25 197.50 C 0.00 0.00 0.00 11.16 +3.23 51 0 97 0
27JUN25 200.00 C 0.00 0.00 0.00 10.45 +3.07 51 0 289 0
27JUN25 205.00 C 9.10 9.10 9.10 9.09 +2.77 51 6 122 +6
27JUN25 210.00 C 8.55 8.55 8.55 8.00 +2.50 51 1 71 0
27JUN25 215.00 C 0.00 0.00 0.00 6.91 +2.23 51 0 61 0
27JUN25 220.00 C 0.00 0.00 0.00 6.06 +2.00 51 0 1,178 0
27JUN25 225.00 C 0.00 0.00 0.00 5.24 +1.77 51 0 62 0
27JUN25 230.00 C 0.00 0.00 0.00 4.54 +1.58 51 0 25 0
27JUN25 235.00 C 0.00 0.00 0.00 3.95 +1.40 51 0 61 0
27JUN25 240.00 C 0.00 0.00 0.00 3.35 +1.22 51 0 13 0
27JUN25 245.00 C 4.22 4.22 4.22 2.94 +1.15 51 1 18 +1
27JUN25 250.00 C 0.00 0.00 0.00 2.52 +0.95 51 0 1,609 0
27JUN25 255.00 C 0.00 0.00 0.00 2.09 +0.81 50 0 19 0
27JUN25 260.00 C 0.00 0.00 0.00 1.82 +0.72 50 0 109 0
27JUN25 265.00 C 0.00 0.00 0.00 1.54 +0.62 50 0 20 0
27JUN25 270.00 C 0.00 0.00 0.00 1.32 +0.54 50 0 43 0
27JUN25 275.00 C 0.00 0.00 0.00 1.18 +0.51 51 0 33 0
27JUN25 280.00 C 0.00 0.00 0.00 0.96 +0.40 50 0 66 0
27JUN25 285.00 C 0.00 0.00 0.00 0.83 +0.36 50 0 93 0
27JUN25 290.00 C 0.00 0.00 0.00 0.71 +0.31 50 0 119 0
27JUN25 295.00 C 0.00 0.00 0.00 0.60 +0.27 50 0 45 0
27JUN25 300.00 C 1.46 1.70 1.46 0.51 +0.23 50 5 163 +4
29SEP25 77.50 C 0.00 0.00 0.00 100.57 +8.90 60 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 98.07 +8.89 0 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 95.58 +8.90 55 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 93.08 +8.89 0 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 90.59 +8.89 51 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 88.10 +8.89 50 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 85.61 +8.87 50 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 83.14 +8.86 50 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 80.67 +8.80 50 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 78.24 +8.77 50 0 260 0
29SEP25 102.50 C 0.00 0.00 0.00 75.83 +8.67 50 0 20 0
29SEP25 105.00 C 0.00 0.00 0.00 73.46 +8.59 50 0 4 0
29SEP25 107.50 C 0.00 0.00 0.00 71.16 +8.52 50 0 230 0
29SEP25 110.00 C 0.00 0.00 0.00 68.87 +8.36 50 0 277 0
29SEP25 112.50 C 0.00 0.00 0.00 66.67 +8.28 50 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 64.53 +8.20 50 0 25 0
29SEP25 117.50 C 0.00 0.00 0.00 62.44 +8.07 50 0 271 0
29SEP25 120.00 C 0.00 0.00 0.00 60.36 +7.91 50 0 628 0
29SEP25 122.50 C 0.00 0.00 0.00 58.38 +7.85 50 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 56.46 +7.75 50 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 54.54 +7.59 50 0 18 0
29SEP25 130.00 C 0.00 0.00 0.00 52.64 +7.45 50 0 51 0
29SEP25 132.50 C 0.00 0.00 0.00 50.88 +7.44 50 0 627 0
29SEP25 135.00 C 0.00 0.00 0.00 49.12 +7.28 50 0 595 0
29SEP25 137.50 C 0.00 0.00 0.00 47.37 +7.11 50 0 46 0
29SEP25 140.00 C 0.00 0.00 0.00 45.64 +6.96 50 0 187 0
29SEP25 142.50 C 0.00 0.00 0.00 44.06 +6.97 50 0 217 0
29SEP25 145.00 C 0.00 0.00 0.00 42.48 +6.80 50 0 90 0
29SEP25 147.50 C 0.00 0.00 0.00 40.89 +6.60 50 0 562 0
29SEP25 150.00 C 34.95 34.95 34.95 39.31 +6.42 50 2 822 -2
29SEP25 152.50 C 0.00 0.00 0.00 37.90 +6.40 50 0 86 0
29SEP25 155.00 C 0.00 0.00 0.00 36.51 +6.29 50 0 97 0
29SEP25 157.50 C 0.00 0.00 0.00 35.11 +6.09 50 0 139 0
29SEP25 160.00 C 0.00 0.00 0.00 33.72 +6.37 50 0 811 0
29SEP25 162.50 C 0.00 0.00 0.00 32.39 +6.11 50 0 77 0
29SEP25 165.00 C 0.00 0.00 0.00 31.19 +5.73 50 0 69 0
29SEP25 167.50 C 0.00 0.00 0.00 29.40 +4.97 48 0 110 0
29SEP25 170.00 C 26.90 28.30 25.80 28.26 +4.94 49 6 164 -6
29SEP25 172.50 C 0.00 0.00 0.00 27.17 +4.84 49 0 46 0
29SEP25 175.00 C 24.59 25.54 24.59 26.21 +4.85 49 30 548 -6
29SEP25 177.50 C 23.62 23.62 23.00 25.23 +4.74 49 16 42 -16
29SEP25 180.00 C 22.55 22.78 22.55 24.19 +4.51 49 29 224 0
29SEP25 182.50 C 0.00 0.00 0.00 23.02 +4.10 49 0 177 0
29SEP25 185.00 C 0.00 0.00 0.00 22.15 +3.99 49 0 168 0
29SEP25 187.50 C 0.00 0.00 0.00 21.20 +3.75 49 0 218 0
29SEP25 190.00 C 19.55 20.46 19.55 20.38 +3.64 49 6 176 0
29SEP25 192.50 C 20.00 20.00 20.00 19.61 +3.61 49 1 108 +1
29SEP25 195.00 C 0.00 0.00 0.00 18.99 +3.66 50 0 35 0
29SEP25 197.50 C 0.00 0.00 0.00 18.29 +3.63 50 0 16 0
29SEP25 200.00 C 16.78 16.78 16.78 17.45 +3.47 50 15 133 +15
29SEP25 205.00 C 15.57 15.57 15.57 16.31 +3.67 50 15 89 +15
29SEP25 210.00 C 0.00 0.00 0.00 15.09 +3.51 51 0 82 0
29SEP25 215.00 C 0.00 0.00 0.00 13.75 +3.21 50 0 375 0
29SEP25 220.00 C 0.00 0.00 0.00 12.60 +3.09 50 0 1,571 0
29SEP25 225.00 C 0.00 0.00 0.00 11.57 +2.89 50 0 59 0
29SEP25 230.00 C 0.00 0.00 0.00 10.54 +2.63 50 0 11 0
29SEP25 235.00 C 0.00 0.00 0.00 9.59 +2.45 50 0 0 0
29SEP25 240.00 C 0.00 0.00 0.00 8.82 +2.36 50 0 47 0
29SEP25 245.00 C 0.00 0.00 0.00 8.05 +2.14 50 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 7.28 +1.93 50 0 5 0
29SEP25 255.00 C 0.00 0.00 0.00 6.68 +2.03 50 0 3 0
29SEP25 260.00 C 0.00 0.00 0.00 6.13 +1.88 50 0 101 0
29SEP25 265.00 C 0.00 0.00 0.00 5.57 +1.70 50 0 8 0
29SEP25 270.00 C 0.00 0.00 0.00 4.87 +1.37 50 0 5 0
29SEP25 275.00 C 0.00 0.00 0.00 4.49 +1.37 50 0 1 0
29SEP25 280.00 C 0.00 0.00 0.00 4.11 +1.25 50 0 71 0
29SEP25 285.00 C 4.21 4.21 4.21 3.73 +1.12 50 6 11 +6
29SEP25 290.00 C 4.75 4.75 4.75 3.36 +1.01 50 6 16 +6
29SEP25 295.00 C 0.00 0.00 0.00 3.09 +0.99 50 0 0 0
29SEP25 300.00 C 0.00 0.00 0.00 2.83 +0.91 50 0 465 0
30DEC25 100.00 C 0.00 0.00 0.00 79.47 +8.37 49 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 77.34 +8.26 49 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 75.30 +8.24 49 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 73.29 +8.21 49 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 71.28 +8.08 49 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 69.28 +7.96 49 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 67.40 +7.95 49 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 65.52 +7.90 49 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 63.65 +7.75 49 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 61.77 +7.60 49 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 60.04 +7.59 49 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 58.32 +7.57 49 0 0 0
30DEC25 130.00 C 53.89 56.35 53.69 56.19 +7.96 48 45 245 +32
30DEC25 132.50 C 0.00 0.00 0.00 54.88 +7.23 49 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 53.24 +7.14 49 0 4 0
30DEC25 137.50 C 0.00 0.00 0.00 51.69 +7.13 49 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 50.15 +7.05 49 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 48.60 +6.86 49 0 1 0
30DEC25 145.00 C 0.00 0.00 0.00 47.06 +6.68 49 0 9 0
30DEC25 147.50 C 0.00 0.00 0.00 45.61 +6.59 49 0 24 0
30DEC25 150.00 C 0.00 0.00 0.00 44.26 +6.61 49 0 107 0
30DEC25 152.50 C 0.00 0.00 0.00 42.90 +6.52 49 0 60 0
30DEC25 155.00 C 0.00 0.00 0.00 41.54 +6.33 49 0 53 0
30DEC25 157.50 C 0.00 0.00 0.00 40.18 +6.14 49 0 124 0
30DEC25 160.00 C 0.00 0.00 0.00 38.86 +6.25 49 0 440 0
30DEC25 162.50 C 0.00 0.00 0.00 37.70 +6.18 49 0 84 0
30DEC25 165.00 C 0.00 0.00 0.00 36.53 +5.81 49 0 15 0
30DEC25 167.50 C 0.00 0.00 0.00 34.93 +5.05 48 0 33 0
30DEC25 170.00 C 0.00 0.00 0.00 33.84 +5.44 48 0 143 0
30DEC25 172.50 C 0.00 0.00 0.00 32.77 +5.23 48 0 39 0
30DEC25 175.00 C 0.00 0.00 0.00 31.84 +5.21 49 0 39 0
30DEC25 177.50 C 30.00 30.67 30.00 30.69 +4.96 48 35 49 +28
30DEC25 180.00 C 28.01 28.18 28.01 29.83 +5.35 48 90 159 +90
30DEC25 182.50 C 0.00 0.00 0.00 28.89 +5.09 49 0 105 0
30DEC25 185.00 C 26.20 26.70 26.20 27.93 +4.53 49 6 85 +6
30DEC25 187.50 C 0.00 0.00 0.00 26.90 +4.19 48 0 45 0
30DEC25 190.00 C 26.50 26.50 26.50 26.50 +4.61 49 1 158 0
30DEC25 192.50 C 0.00 0.00 0.00 25.41 +4.19 49 0 78 0
30DEC25 195.00 C 0.00 0.00 0.00 24.61 +4.73 49 0 31 0
30DEC25 197.50 C 0.00 0.00 0.00 23.88 +4.72 49 0 30 0
30DEC25 200.00 C 21.87 21.87 21.87 23.12 +4.59 49 15 166 +15
30DEC25 205.00 C 21.70 21.70 21.70 21.82 +4.55 50 15 62 +15
30DEC25 210.00 C 0.00 0.00 0.00 19.93 +3.92 49 0 15 0
30DEC25 215.00 C 0.00 0.00 0.00 18.67 +3.87 49 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 17.42 +3.58 49 0 2 0
30DEC25 225.00 C 0.00 0.00 0.00 16.16 +3.29 49 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 15.13 +3.22 49 0 4 0
30DEC25 235.00 C 0.00 0.00 0.00 14.17 +3.16 49 0 5 0
30DEC25 240.00 C 0.00 0.00 0.00 13.21 +2.92 49 0 6 0
30DEC25 245.00 C 0.00 0.00 0.00 12.24 +2.67 49 0 1 0
30DEC25 250.00 C 0.00 0.00 0.00 11.44 +2.59 49 0 10 0
30DEC25 255.00 C 0.00 0.00 0.00 10.72 +2.57 49 0 76 0
30DEC25 260.00 C 0.00 0.00 0.00 10.01 +2.38 49 0 68 0
30DEC25 265.00 C 0.00 0.00 0.00 9.29 +2.18 49 0 104 0
30DEC25 270.00 C 9.64 9.64 9.64 8.60 +2.01 49 6 71 +6
30MAR26 135.00 C 0.00 0.00 0.00 57.07 +7.30 48 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 55.56 +7.16 48 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 54.04 +6.97 48 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 52.53 +6.79 48 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 51.20 +6.79 48 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 49.87 +6.79 48 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 48.54 +6.76 48 0 4 0
30MAR26 152.50 C 0.00 0.00 0.00 47.21 +6.57 48 0 1 0
30MAR26 155.00 C 0.00 0.00 0.00 45.89 +6.39 48 0 2 0
30MAR26 157.50 C 0.00 0.00 0.00 44.56 +6.20 48 0 104 0
30MAR26 160.00 C 0.00 0.00 0.00 43.42 +6.31 48 0 40 0
30MAR26 162.50 C 0.00 0.00 0.00 42.28 +6.18 48 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 41.15 +5.86 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 39.63 +5.34 48 0 0 0
30MAR26 170.00 C 40.18 40.18 36.99 37.71 +4.39 47 2 1 0
30MAR26 172.50 C 0.00 0.00 0.00 37.54 +5.17 48 0 1 0
30MAR26 175.00 C 0.00 0.00 0.00 36.55 +5.61 48 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 35.48 +5.28 48 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 34.67 +5.23 48 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 33.58 +4.71 48 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 32.59 +4.53 48 0 2 0
30MAR26 187.50 C 0.00 0.00 0.00 31.74 +4.60 48 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 31.02 +4.72 48 0 1 0
30MAR26 192.50 C 0.00 0.00 0.00 30.17 +4.49 49 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 29.29 +4.57 48 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 28.71 +4.64 49 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 28.04 +5.15 49 0 1 0
30MAR26 205.00 C 0.00 0.00 0.00 26.55 +4.95 49 0 1 0
TOTAL CALL 8,444 128,583 +409
21MAR25 135.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21MAR25 137.50 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
21MAR25 140.00 P 0.00 0.00 0.00 0.01 0.00 94 0 27 0
21MAR25 142.50 P 0.00 0.00 0.00 0.01 -0.01 88 0 56 0
21MAR25 145.00 P 0.02 0.02 0.02 0.01 -0.03 81 5 70 -4
21MAR25 147.50 P 0.10 0.10 0.10 0.01 -0.07 75 10 51 -10
21MAR25 150.00 P 0.08 0.08 0.08 0.01 -0.14 69 2 176 -2
21MAR25 152.50 P 0.15 0.15 0.15 0.01 -0.26 63 1 44 -1
21MAR25 155.00 P 0.10 0.16 0.09 0.03 -0.45 64 28 88 -5
21MAR25 157.50 P 0.14 0.14 0.14 0.07 -0.71 65 5 35 -5
21MAR25 160.00 P 0.37 0.37 0.25 0.14 -1.07 65 47 147 -5
21MAR25 162.50 P 0.80 0.80 0.30 0.27 -1.55 65 18 92 0
21MAR25 165.00 P 1.18 1.18 0.48 0.48 -2.15 65 48 97 +18
21MAR25 167.50 P 1.80 1.80 0.77 0.81 -2.97 65 142 112 +75
21MAR25 170.00 P 2.30 2.57 1.29 1.30 -3.64 65 57 49 +24
21MAR25 172.50 P 3.30 3.65 1.97 2.00 -4.51 65 99 56 +54
21MAR25 175.00 P 4.35 4.65 2.80 2.91 -5.48 66 23 13 +13
21MAR25 177.50 P 4.93 5.60 4.45 4.05 -6.26 66 20 8 +8
21MAR25 180.00 P 0.00 0.00 0.00 5.43 -6.59 67 0 0 0
21MAR25 182.50 P 0.00 0.00 0.00 7.08 -7.09 68 0 0 0
21MAR25 185.00 P 0.00 0.00 0.00 8.93 -7.49 69 0 0 0
21MAR25 187.50 P 0.00 0.00 0.00 10.97 -7.78 71 0 0 0
21MAR25 190.00 P 0.00 0.00 0.00 13.15 -7.99 74 0 0 0
21MAR25 192.50 P 0.00 0.00 0.00 15.46 -8.11 78 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 214 0 649 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 206 0 55 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 199 0 131 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 191 0 158 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 185 0 162 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 178 0 291 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 172 0 418 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 165 0 329 0
28MAR25 80.00 P 0.01 0.01 0.01 0.01 0.00 160 3 2,763 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 154 0 313 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 148 0 2,399 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 143 0 281 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 137 0 4,038 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 132 0 622 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2,545 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 122 0 1,028 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 117 0 919 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1,232 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2,168 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 103 0 534 0
28MAR25 110.00 P 0.02 0.02 0.02 0.01 0.00 98 200 3,173 +200
28MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 94 0 522 0
28MAR25 115.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2,302 0
28MAR25 117.50 P 0.00 0.00 0.00 0.01 0.00 86 0 648 0
28MAR25 120.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4,394 0
28MAR25 122.50 P 0.00 0.00 0.00 0.01 0.00 78 0 914 0
28MAR25 125.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,446 0
28MAR25 127.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,988 0
28MAR25 130.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,016 0
28MAR25 132.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 1,465 0
28MAR25 135.00 P 0.09 0.09 0.09 0.01 -0.03 59 11 3,871 +1
28MAR25 137.50 P 0.12 0.12 0.12 0.01 -0.06 55 5 1,996 -5
28MAR25 140.00 P 0.14 0.17 0.13 0.02 -0.09 55 20 4,993 -13
28MAR25 142.50 P 0.15 0.18 0.15 0.03 -0.16 54 126 3,919 -13
28MAR25 145.00 P 0.20 0.23 0.19 0.06 -0.25 55 221 1,554 +15
28MAR25 147.50 P 0.27 0.27 0.25 0.10 -0.38 54 39 1,086 -32
28MAR25 150.00 P 0.45 0.45 0.31 0.16 -0.55 54 72 2,614 +11
28MAR25 152.50 P 0.48 0.49 0.37 0.26 -0.72 54 102 503 +41
28MAR25 155.00 P 0.65 0.85 0.48 0.40 -0.98 54 259 1,308 -24
28MAR25 157.50 P 0.95 1.01 0.62 0.60 -1.28 54 150 1,041 +69
28MAR25 160.00 P 1.38 1.38 0.88 0.88 -1.63 54 82 3,097 +17
28MAR25 162.50 P 1.79 1.79 1.20 1.22 -2.19 54 72 565 +13
28MAR25 165.00 P 2.50 2.76 1.70 1.70 -2.62 54 154 983 +6
28MAR25 167.50 P 3.22 3.38 2.28 2.34 -3.15 54 186 531 +7
28MAR25 170.00 P 4.20 4.63 3.02 3.09 -3.78 54 283 1,298 +168
28MAR25 172.50 P 5.04 5.70 3.85 3.85 -4.48 53 18 615 +7
28MAR25 175.00 P 7.27 7.27 5.10 5.03 -4.91 55 522 619 +498
28MAR25 177.50 P 8.40 8.40 6.30 6.24 -5.49 55 34 326 -12
28MAR25 180.00 P 8.49 8.49 8.49 7.64 -6.06 56 8 225 +8
28MAR25 182.50 P 0.00 0.00 0.00 9.17 -6.08 56 0 43 0
28MAR25 185.00 P 0.00 0.00 0.00 10.84 -6.48 57 0 605 0
28MAR25 187.50 P 0.00 0.00 0.00 12.66 -6.82 57 0 134 0
28MAR25 190.00 P 0.00 0.00 0.00 14.62 -7.08 58 0 250 0
28MAR25 192.50 P 0.00 0.00 0.00 16.20 -7.78 54 0 108 0
28MAR25 195.00 P 0.00 0.00 0.00 18.29 -8.04 54 0 33 0
28MAR25 197.50 P 0.00 0.00 0.00 20.47 -8.24 54 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 22.73 -8.39 54 0 51 0
28MAR25 205.00 P 0.00 0.00 0.00 27.39 -8.64 54 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 32.21 -8.79 54 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 37.13 -8.87 54 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 42.10 -8.90 0 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 47.10 -8.90 0 0 0 0
28MAR25 230.00 P 52.21 52.21 52.21 52.10 -8.90 0 15 15 +15
28MAR25 235.00 P 0.00 0.00 0.00 57.10 -8.90 0 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 62.10 -8.90 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 67.10 -8.90 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 72.10 -8.90 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 77.10 -8.90 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 82.10 -8.90 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 87.10 -8.90 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 92.10 -8.90 0 0 15 0
28MAR25 275.00 P 0.00 0.00 0.00 97.10 -8.90 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 102.10 -8.90 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 107.10 -8.90 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 112.10 -8.90 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 117.10 -8.90 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 122.10 -8.90 0 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 0.01 0.00 55 0 308 0
29APR25 102.50 P 0.00 0.00 0.00 0.01 0.00 53 0 83 0
29APR25 105.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 75 0
29APR25 107.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 245 0
29APR25 110.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 146 0
29APR25 112.50 P 0.00 0.00 0.00 0.03 -0.05 49 0 123 0
29APR25 115.00 P 0.00 0.00 0.00 0.05 -0.08 49 0 281 0
29APR25 117.50 P 0.00 0.00 0.00 0.07 -0.11 49 0 120 0
29APR25 120.00 P 0.00 0.00 0.00 0.10 -0.16 49 0 271 0
29APR25 122.50 P 0.00 0.00 0.00 0.16 -0.19 50 0 174 0
29APR25 125.00 P 0.00 0.00 0.00 0.22 -0.26 49 0 216 0
29APR25 127.50 P 0.49 0.49 0.49 0.30 -0.34 49 15 385 0
29APR25 130.00 P 0.62 0.62 0.56 0.41 -0.42 49 39 1,069 -4
29APR25 132.50 P 0.66 0.66 0.66 0.54 -0.49 49 15 282 0
29APR25 135.00 P 0.80 0.80 0.80 0.72 -0.58 49 3 946 0
29APR25 137.50 P 1.10 1.10 1.10 0.91 -0.75 49 4 634 -2
29APR25 140.00 P 1.40 1.41 1.21 1.19 -0.85 50 20 2,503 +11
29APR25 142.50 P 1.50 1.50 1.50 1.47 -1.05 49 2 737 0
29APR25 145.00 P 2.08 2.08 1.70 1.75 -1.30 49 37 793 0
29APR25 147.50 P 2.63 2.63 2.20 2.19 -1.49 49 51 378 -5
29APR25 150.00 P 3.19 3.25 2.55 2.62 -1.75 49 265 2,829 +161
29APR25 152.50 P 3.60 3.60 3.22 3.19 -1.97 49 17 446 +2
29APR25 155.00 P 4.33 4.33 3.78 3.83 -2.18 49 38 800 -24
29APR25 157.50 P 5.37 5.37 4.60 4.55 -2.48 49 24 255 +5
29APR25 160.00 P 6.27 6.27 5.20 5.41 -2.70 49 151 448 -1
29APR25 162.50 P 7.16 7.16 6.22 6.22 -3.13 49 49 197 +23
29APR25 165.00 P 8.20 8.20 7.20 7.20 -3.51 49 78 262 +71
29APR25 167.50 P 9.14 9.20 8.87 8.40 -3.72 50 63 92 +25
29APR25 170.00 P 10.56 10.98 10.00 9.62 -3.97 50 42 600 +21
29APR25 172.50 P 12.19 12.19 10.51 10.75 -4.48 50 197 261 +189
29APR25 175.00 P 13.41 13.41 12.69 12.19 -4.66 51 63 401 +21
29APR25 177.50 P 15.60 15.60 13.40 13.57 -5.18 51 89 202 +4
29APR25 180.00 P 16.26 16.26 16.04 15.10 -5.49 51 24 38 -13
29APR25 182.50 P 17.93 17.93 17.49 16.74 -5.75 51 48 44 +19
29APR25 185.00 P 0.00 0.00 0.00 18.39 -6.06 51 0 1 0
29APR25 187.50 P 0.00 0.00 0.00 20.14 -6.32 52 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 21.98 -5.73 52 0 1 0
29APR25 192.50 P 0.00 0.00 0.00 23.82 -5.97 52 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 25.82 -6.06 53 0 300 0
29APR25 197.50 P 0.00 0.00 0.00 27.82 -6.24 53 0 0 0
29APR25 200.00 P 0.00 0.00 0.00 29.01 -7.24 49 0 94 0
29APR25 205.00 P 0.00 0.00 0.00 33.17 -7.58 49 0 0 0
29APR25 210.00 P 0.00 0.00 0.00 37.53 -7.83 49 0 0 0
29APR25 215.00 P 0.00 0.00 0.00 42.00 -8.08 49 0 0 0
29APR25 220.00 P 0.00 0.00 0.00 46.58 -8.28 49 0 0 0
29APR25 225.00 P 0.00 0.00 0.00 51.29 -8.41 49 0 0 0
29APR25 230.00 P 0.00 0.00 0.00 57.45 -7.13 64 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 62.14 -7.36 65 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 66.83 -7.60 65 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 0.25 -0.17 52 0 142 0
29MAY25 112.50 P 0.00 0.00 0.00 0.33 -0.22 51 0 1 0
29MAY25 115.00 P 0.00 0.00 0.00 0.42 -0.27 51 0 178 0
29MAY25 117.50 P 0.00 0.00 0.00 0.55 -0.34 51 0 82 0
29MAY25 120.00 P 0.00 0.00 0.00 0.68 -0.41 51 0 234 0
29MAY25 122.50 P 0.00 0.00 0.00 0.89 -0.43 52 0 17 0
29MAY25 125.00 P 0.00 0.00 0.00 1.06 -0.53 51 0 465 0
29MAY25 127.50 P 0.00 0.00 0.00 1.27 -0.67 51 0 160 0
29MAY25 130.00 P 0.00 0.00 0.00 1.54 -0.77 51 0 6,270 0
29MAY25 132.50 P 0.00 0.00 0.00 1.84 -0.90 51 0 202 0
29MAY25 135.00 P 2.30 2.30 2.30 2.21 -1.03 51 1 165 -1
29MAY25 137.50 P 0.00 0.00 0.00 2.58 -1.16 51 0 230 0
29MAY25 140.00 P 3.00 3.10 3.00 3.05 -1.34 51 5 275 -3
29MAY25 142.50 P 3.46 3.46 3.46 3.55 -1.49 51 5 83 +5
29MAY25 145.00 P 4.41 4.41 4.41 4.07 -1.69 51 3 220 -2
29MAY25 147.50 P 5.22 5.22 5.22 4.72 -1.85 51 2 3,109 +2
29MAY25 150.00 P 5.55 6.00 5.45 5.37 -2.02 51 17 1,409 +5
29MAY25 152.50 P 6.50 6.50 6.00 6.12 -2.22 51 7 802 -7
29MAY25 155.00 P 7.87 7.87 7.87 6.90 -2.44 51 5 818 0
29MAY25 157.50 P 8.50 8.50 8.50 7.78 -2.60 51 25 643 0
29MAY25 160.00 P 9.24 9.39 9.05 8.70 -2.88 51 73 610 -22
29MAY25 162.50 P 0.00 0.00 0.00 9.69 -3.18 51 0 343 0
29MAY25 165.00 P 0.00 0.00 0.00 10.82 -3.43 51 0 138 0
29MAY25 167.50 P 0.00 0.00 0.00 12.10 -3.60 51 0 313 0
29MAY25 170.00 P 0.00 0.00 0.00 13.36 -3.81 52 0 63 0
29MAY25 172.50 P 16.05 16.05 14.29 14.35 -4.57 51 152 165 +147
29MAY25 175.00 P 0.00 0.00 0.00 15.88 -4.49 51 0 8 0
29MAY25 177.50 P 18.86 18.86 18.86 17.57 -4.61 52 1 1 +1
29MAY25 180.00 P 20.16 20.16 20.16 19.12 -4.74 53 3 7 +3
29MAY25 182.50 P 0.00 0.00 0.00 20.75 -4.45 53 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 22.41 -4.59 53 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 24.15 -4.65 54 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 25.08 -5.57 52 0 0 0
29MAY25 192.50 P 0.00 0.00 0.00 26.82 -5.79 52 0 0 0
29MAY25 195.00 P 0.00 0.00 0.00 28.62 -5.95 52 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 30.43 -6.11 52 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 32.25 -6.35 52 0 0 0
29MAY25 205.00 P 0.00 0.00 0.00 36.17 -6.63 52 0 0 0
29MAY25 210.00 P 0.00 0.00 0.00 40.15 -6.98 52 0 0 0
29MAY25 215.00 P 0.00 0.00 0.00 44.35 -7.21 52 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 48.60 -7.50 51 0 0 0
29MAY25 225.00 P 0.00 0.00 0.00 53.03 -7.68 51 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 57.50 -7.90 52 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 62.14 -8.01 52 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 66.83 -8.11 52 0 0 0
27JUN25 75.00 P 0.11 0.11 0.11 0.01 0.00 53 15 521 +15
27JUN25 77.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 320 0
27JUN25 80.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 145 0
27JUN25 82.50 P 0.00 0.00 0.00 0.02 -0.02 50 0 1,361 0
27JUN25 85.00 P 0.00 0.00 0.00 0.03 -0.03 50 0 244 0
27JUN25 87.50 P 0.00 0.00 0.00 0.04 -0.04 50 0 174 0
27JUN25 90.00 P 0.00 0.00 0.00 0.06 -0.05 50 0 1,249 0
27JUN25 92.50 P 0.00 0.00 0.00 0.09 -0.06 50 0 165 0
27JUN25 95.00 P 0.00 0.00 0.00 0.12 -0.08 50 0 675 0
27JUN25 97.50 P 0.00 0.00 0.00 0.16 -0.11 50 0 1,015 0
27JUN25 100.00 P 0.00 0.00 0.00 0.22 -0.13 50 0 4,206 0
27JUN25 102.50 P 0.00 0.00 0.00 0.28 -0.17 50 0 416 0
27JUN25 105.00 P 0.00 0.00 0.00 0.37 -0.21 50 0 1,800 0
27JUN25 107.50 P 0.00 0.00 0.00 0.46 -0.25 50 0 601 0
27JUN25 110.00 P 0.00 0.00 0.00 0.59 -0.31 50 0 719 0
27JUN25 112.50 P 0.00 0.00 0.00 0.72 -0.38 50 0 709 0
27JUN25 115.00 P 0.00 0.00 0.00 0.90 -0.43 50 0 462 0
27JUN25 117.50 P 0.00 0.00 0.00 1.09 -0.54 50 0 591 0
27JUN25 120.00 P 0.00 0.00 0.00 1.34 -0.58 51 0 2,445 0
27JUN25 122.50 P 0.00 0.00 0.00 1.59 -0.71 50 0 626 0
27JUN25 125.00 P 0.00 0.00 0.00 1.87 -0.74 50 0 1,385 0
27JUN25 127.50 P 0.00 0.00 0.00 2.21 -0.84 50 0 373 0
27JUN25 130.00 P 2.50 2.50 2.50 2.60 -0.95 50 3 3,493 -3
27JUN25 132.50 P 0.00 0.00 0.00 2.90 -1.16 50 0 243 0
27JUN25 135.00 P 3.50 3.50 3.50 3.37 -1.29 50 1 2,600 -1
27JUN25 137.50 P 0.00 0.00 0.00 3.88 -1.43 50 0 1,063 0
27JUN25 140.00 P 0.00 0.00 0.00 4.38 -1.59 50 0 1,330 0
27JUN25 142.50 P 0.00 0.00 0.00 5.01 -1.74 50 0 908 0
27JUN25 145.00 P 6.10 6.10 5.60 5.67 -1.91 50 5 2,962 0
27JUN25 147.50 P 6.89 6.89 6.89 6.33 -2.07 50 25 579 0
27JUN25 150.00 P 7.55 7.76 7.31 7.11 -2.24 50 9 3,024 +1
27JUN25 152.50 P 0.00 0.00 0.00 7.93 -2.43 50 0 246 0
27JUN25 155.00 P 9.45 9.88 8.88 8.81 -2.56 50 19 511 0
27JUN25 157.50 P 10.39 10.39 10.09 9.78 -2.93 50 93 313 +60
27JUN25 160.00 P 0.00 0.00 0.00 10.88 -3.09 50 0 675 0
27JUN25 162.50 P 0.00 0.00 0.00 11.87 -3.22 50 0 347 0
27JUN25 165.00 P 14.48 14.48 14.48 13.10 -3.37 50 5 304 0
27JUN25 167.50 P 15.74 15.74 15.74 14.28 -3.76 50 15 169 -15
27JUN25 170.00 P 16.50 17.11 15.92 15.62 -3.86 50 21 207 -21
27JUN25 172.50 P 18.47 18.47 18.47 16.98 -4.17 51 1 50 -1
27JUN25 175.00 P 19.95 19.95 19.14 18.71 -3.87 52 48 1,935 0
27JUN25 177.50 P 21.20 21.20 20.68 19.89 -4.46 51 10 82 0
27JUN25 180.00 P 0.00 0.00 0.00 21.41 -4.62 51 0 92 0
27JUN25 182.50 P 0.00 0.00 0.00 23.01 -4.81 52 0 43 0
27JUN25 185.00 P 0.00 0.00 0.00 24.66 -4.36 52 0 25 0
27JUN25 187.50 P 0.00 0.00 0.00 26.34 -4.49 52 0 28 0
27JUN25 190.00 P 0.00 0.00 0.00 28.09 -4.55 53 0 8 0
27JUN25 192.50 P 0.00 0.00 0.00 29.81 -4.65 53 0 9 0
27JUN25 195.00 P 0.00 0.00 0.00 30.68 -5.68 50 0 8 0
27JUN25 197.50 P 0.00 0.00 0.00 32.48 -5.85 50 0 3 0
27JUN25 200.00 P 0.00 0.00 0.00 34.30 -6.00 50 0 0 0
27JUN25 205.00 P 0.00 0.00 0.00 37.98 -6.32 50 0 0 0
27JUN25 210.00 P 0.00 0.00 0.00 41.92 -6.60 50 0 0 0
27JUN25 215.00 P 0.00 0.00 0.00 45.89 -6.87 50 0 1 0
27JUN25 220.00 P 0.00 0.00 0.00 50.08 -7.11 50 0 0 0
27JUN25 225.00 P 0.00 0.00 0.00 54.31 -7.34 50 0 0 0
27JUN25 230.00 P 0.00 0.00 0.00 58.67 -7.54 50 0 0 0
27JUN25 235.00 P 0.00 0.00 0.00 63.12 -7.72 50 0 0 0
27JUN25 240.00 P 0.00 0.00 0.00 67.61 -7.90 50 0 0 0
27JUN25 245.00 P 0.00 0.00 0.00 72.23 -8.04 50 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 76.88 -8.17 50 0 0 0
27JUN25 255.00 P 0.00 0.00 0.00 81.58 -8.29 50 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 86.35 -8.38 50 0 0 0
27JUN25 265.00 P 0.00 0.00 0.00 91.14 -8.47 50 0 0 0
27JUN25 270.00 P 0.00 0.00 0.00 95.97 -8.55 50 0 0 0
27JUN25 275.00 P 0.00 0.00 0.00 100.84 -8.60 50 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 105.72 -8.65 50 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 110.62 -8.70 50 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 115.55 -8.73 50 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 120.49 -8.76 50 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 125.44 -8.78 51 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 0.16 -0.08 50 0 2,450 0
29SEP25 80.00 P 0.00 0.00 0.00 0.22 -0.08 50 0 270 0
29SEP25 82.50 P 0.00 0.00 0.00 0.28 -0.11 50 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 0.36 -0.12 50 0 443 0
29SEP25 87.50 P 0.00 0.00 0.00 0.45 -0.16 50 0 152 0
29SEP25 90.00 P 0.00 0.00 0.00 0.54 -0.21 50 0 98 0
29SEP25 92.50 P 0.00 0.00 0.00 0.68 -0.22 50 0 317 0
29SEP25 95.00 P 0.00 0.00 0.00 0.82 -0.29 50 0 129 0
29SEP25 97.50 P 0.00 0.00 0.00 0.99 -0.33 50 0 144 0
29SEP25 100.00 P 1.45 1.45 1.45 1.19 -0.37 50 2 250 -2
29SEP25 102.50 P 0.00 0.00 0.00 1.40 -0.45 50 0 215 0
29SEP25 105.00 P 0.00 0.00 0.00 1.64 -0.50 50 0 233 0
29SEP25 107.50 P 0.00 0.00 0.00 1.93 -0.55 50 0 242 0
29SEP25 110.00 P 2.19 2.19 2.19 2.23 -0.66 50 100 765 0
29SEP25 112.50 P 0.00 0.00 0.00 2.55 -0.74 50 0 147 0
29SEP25 115.00 P 0.00 0.00 0.00 2.95 -0.66 50 0 137 0
29SEP25 117.50 P 0.00 0.00 0.00 3.36 -0.77 50 0 142 0
29SEP25 120.00 P 3.85 3.85 3.85 3.65 -1.00 49 15 3,180 -15
29SEP25 122.50 P 4.10 4.26 4.04 4.41 -0.77 50 27 238 +23
29SEP25 125.00 P 0.00 0.00 0.00 4.67 -1.14 49 0 3,377 0
29SEP25 127.50 P 0.00 0.00 0.00 5.20 -1.28 49 0 264 0
29SEP25 130.00 P 0.00 0.00 0.00 5.75 -1.41 49 0 417 0
29SEP25 132.50 P 0.00 0.00 0.00 6.42 -1.42 49 0 759 0
29SEP25 135.00 P 0.00 0.00 0.00 7.10 -1.58 49 0 667 0
29SEP25 137.50 P 0.00 0.00 0.00 7.78 -1.75 49 0 383 0
29SEP25 140.00 P 0.00 0.00 0.00 8.49 -1.89 49 0 862 0
29SEP25 142.50 P 0.00 0.00 0.00 9.35 -1.88 49 0 384 0
29SEP25 145.00 P 10.00 10.00 10.00 10.18 -2.07 49 2 796 +2
29SEP25 147.50 P 0.00 0.00 0.00 11.05 -2.24 49 0 818 0
29SEP25 150.00 P 0.00 0.00 0.00 12.02 -2.30 49 0 4,436 0
29SEP25 152.50 P 0.00 0.00 0.00 13.02 -2.36 49 0 338 0
29SEP25 155.00 P 14.78 15.18 14.64 14.09 -2.53 49 82 234 +47
29SEP25 157.50 P 0.00 0.00 0.00 15.20 -2.68 49 0 82 0
29SEP25 160.00 P 0.00 0.00 0.00 16.36 -2.88 49 0 582 0
29SEP25 162.50 P 0.00 0.00 0.00 17.58 -3.00 49 0 82 0
29SEP25 165.00 P 20.20 20.20 20.20 18.83 -3.11 49 4 165 -4
29SEP25 167.50 P 0.00 0.00 0.00 20.14 -3.30 50 0 143 0
29SEP25 170.00 P 0.00 0.00 0.00 21.50 -3.50 50 0 250 0
29SEP25 172.50 P 23.57 23.57 23.57 22.90 -3.65 50 1 63 -1
29SEP25 175.00 P 25.62 25.62 24.83 24.08 -4.08 50 7 555 +2
29SEP25 177.50 P 26.56 26.56 25.60 25.60 -4.22 50 3 238 +3
29SEP25 180.00 P 27.99 27.99 27.45 27.21 -4.26 50 5 73 +5
29SEP25 182.50 P 0.00 0.00 0.00 28.92 -4.14 50 0 62 0
29SEP25 185.00 P 0.00 0.00 0.00 30.53 -4.42 51 0 80 0
29SEP25 187.50 P 0.00 0.00 0.00 32.17 -3.90 51 0 73 0
29SEP25 190.00 P 0.00 0.00 0.00 33.85 -3.90 51 0 56 0
29SEP25 192.50 P 0.00 0.00 0.00 35.56 -3.96 51 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 37.32 -4.03 51 0 30 0
29SEP25 197.50 P 0.00 0.00 0.00 38.10 -5.08 50 0 15 0
29SEP25 200.00 P 0.00 0.00 0.00 39.78 -5.24 50 0 3 0
29SEP25 205.00 P 0.00 0.00 0.00 43.35 -5.38 50 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 47.03 -5.66 50 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 50.73 -5.96 50 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 54.62 -6.10 50 0 0 0
29SEP25 225.00 P 0.00 0.00 0.00 58.61 -6.33 50 0 0 0
29SEP25 230.00 P 0.00 0.00 0.00 62.63 -6.59 50 0 0 0
29SEP25 235.00 P 0.00 0.00 0.00 66.75 -6.77 50 0 0 0
29SEP25 240.00 P 0.00 0.00 0.00 71.02 -6.91 50 0 0 0
29SEP25 245.00 P 0.00 0.00 0.00 75.30 -7.12 50 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 79.62 -7.33 50 0 34 0
29SEP25 255.00 P 0.00 0.00 0.00 84.08 -7.42 50 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 88.59 -7.57 50 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 93.11 -7.75 50 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 97.67 -7.90 50 0 0 0
29SEP25 275.00 P 0.00 0.00 0.00 102.34 -7.97 50 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 107.04 -8.08 50 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 111.75 -8.20 50 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 116.49 -8.31 50 0 0 0
29SEP25 295.00 P 0.00 0.00 0.00 121.29 -8.37 50 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 126.11 -8.45 50 0 0 0
30DEC25 100.00 P 2.56 2.56 2.56 2.36 -0.53 49 1 201 +1
30DEC25 102.50 P 0.00 0.00 0.00 2.67 -0.63 49 0 74 0
30DEC25 105.00 P 0.00 0.00 0.00 3.06 -0.66 49 0 52 0
30DEC25 107.50 P 0.00 0.00 0.00 3.48 -0.69 49 0 32 0
30DEC25 110.00 P 4.70 4.70 4.70 3.89 -0.83 49 2 14 -2
30DEC25 112.50 P 0.00 0.00 0.00 4.32 -0.95 49 0 17 0
30DEC25 115.00 P 0.00 0.00 0.00 4.87 -0.95 49 0 34 0
30DEC25 117.50 P 0.00 0.00 0.00 5.43 -1.00 49 0 2 0
30DEC25 120.00 P 5.81 5.81 5.81 5.98 -0.95 49 1 43 0
30DEC25 122.50 P 0.00 0.00 0.00 6.54 -1.31 49 0 2 0
30DEC25 125.00 P 7.05 7.05 7.05 7.05 -1.51 48 21 548 +15
30DEC25 127.50 P 0.00 0.00 0.00 7.95 -1.07 49 0 1,012 0
30DEC25 130.00 P 8.28 8.28 8.28 8.41 -1.78 48 6 1,799 +6
30DEC25 132.50 P 0.00 0.00 0.00 9.38 -1.69 49 0 262 0
30DEC25 135.00 P 10.10 10.10 10.10 10.19 -1.77 49 6 1,247 +3
30DEC25 137.50 P 0.00 0.00 0.00 11.07 -1.79 49 0 43 0
30DEC25 140.00 P 11.94 11.94 11.90 11.96 -1.89 49 10 1,273 0
30DEC25 142.50 P 0.00 0.00 0.00 12.86 -1.62 49 0 265 0
30DEC25 145.00 P 0.00 0.00 0.00 13.35 -2.18 48 0 1,275 0
30DEC25 147.50 P 0.00 0.00 0.00 14.33 -2.34 48 0 463 0
30DEC25 150.00 P 15.90 15.90 15.50 15.50 -2.21 48 26 168 +1
30DEC25 152.50 P 17.27 17.27 17.27 16.66 -2.38 48 25 57 0
30DEC25 155.00 P 0.00 0.00 0.00 17.79 -2.50 48 0 157 0
30DEC25 157.50 P 0.00 0.00 0.00 18.96 -2.63 48 0 126 0
30DEC25 160.00 P 0.00 0.00 0.00 20.16 -2.77 49 0 159 0
30DEC25 162.50 P 0.00 0.00 0.00 21.40 -2.89 49 0 83 0
30DEC25 165.00 P 23.20 24.00 22.50 22.67 -3.05 49 9 42 +9
30DEC25 167.50 P 0.00 0.00 0.00 23.99 -3.17 49 0 30 0
30DEC25 170.00 P 0.00 0.00 0.00 25.35 -3.30 49 0 10 0
30DEC25 172.50 P 27.80 27.80 27.80 26.96 -3.22 49 5 14 0
30DEC25 175.00 P 29.24 29.67 28.76 28.17 -3.54 49 46 51 +45
30DEC25 177.50 P 30.73 30.73 30.73 29.53 -3.67 49 6 6 +6
30DEC25 180.00 P 32.38 32.38 32.38 31.04 -3.67 49 6 23 +6
30DEC25 182.50 P 0.00 0.00 0.00 32.66 -3.71 49 0 15 0
30DEC25 185.00 P 0.00 0.00 0.00 33.98 -4.06 49 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 35.48 -4.23 49 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 37.00 -4.39 49 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 38.66 -4.41 49 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 40.33 -4.44 49 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 42.00 -4.54 49 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 43.68 -4.70 49 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 47.06 -5.02 49 0 2 0
30DEC25 210.00 P 0.00 0.00 0.00 50.63 -5.18 49 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 54.33 -5.29 49 0 2 0
30DEC25 220.00 P 0.00 0.00 0.00 58.05 -5.58 49 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 61.80 -5.86 49 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 65.76 -5.96 49 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 69.78 -6.09 49 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 73.83 -6.34 49 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 77.91 -6.57 49 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 82.14 -6.68 49 0 17 0
30DEC25 255.00 P 0.00 0.00 0.00 86.44 -6.78 49 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 90.76 -6.98 49 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 95.11 -7.18 49 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 99.52 -7.34 49 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 12.81 -1.24 48 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 13.72 -1.79 48 0 43 0
30MAR26 140.00 P 14.30 14.30 14.30 14.63 -1.97 48 15 31 +15
30MAR26 142.50 P 0.00 0.00 0.00 15.55 -1.78 48 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 16.64 -1.81 48 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 17.73 -1.90 48 0 0 0
30MAR26 150.00 P 19.12 19.12 18.28 18.51 -2.38 48 29 781 +29
30MAR26 152.50 P 0.00 0.00 0.00 19.75 -2.39 48 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 20.93 -2.49 48 0 124 0
30MAR26 157.50 P 0.00 0.00 0.00 22.14 -2.59 48 0 304 0
30MAR26 160.00 P 0.00 0.00 0.00 23.38 -2.70 48 0 114 0
30MAR26 162.50 P 0.00 0.00 0.00 24.65 -2.81 48 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 25.96 -2.92 48 0 88 0
30MAR26 167.50 P 0.00 0.00 0.00 27.31 -3.01 48 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 28.66 -3.14 48 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 30.00 -3.31 48 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 31.97 -3.03 49 0 5 0
30MAR26 177.50 P 33.20 33.20 33.20 32.87 -3.43 48 2 2 +2
30MAR26 180.00 P 0.00 0.00 0.00 34.37 -3.44 48 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 35.94 -3.42 49 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 37.32 -3.71 48 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 38.82 -3.89 48 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 40.34 -4.05 48 0 4 0
30MAR26 192.50 P 0.00 0.00 0.00 41.89 -4.19 48 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 43.57 -4.21 48 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 45.25 -4.23 48 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 46.94 -4.26 48 0 4 0
30MAR26 205.00 P 0.00 0.00 0.00 50.32 -4.54 48 0 0 0
TOTAL PUT 5,454 187,179 +1,999
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$ 34.70
28MAR25 15.50 C 0.00 0.00 0.00 19.22 +0.40 165 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 18.72 +0.40 156 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 18.22 +0.40 147 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 17.72 +0.40 138 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 17.22 +0.40 127 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 16.72 +0.40 112 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 16.22 +0.40 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 15.72 +0.40 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 15.22 +0.40 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 14.72 +0.40 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 13.72 +0.39 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 12.72 +0.39 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 11.73 +0.40 92 0 1 0
28MAR25 24.00 C 0.00 0.00 0.00 10.73 +0.40 81 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 9.73 +0.40 70 0 8 0
28MAR25 26.00 C 0.00 0.00 0.00 8.73 +0.40 59 0 5 0
28MAR25 27.00 C 0.00 0.00 0.00 7.73 +0.39 46 0 26 0
28MAR25 28.00 C 0.00 0.00 0.00 6.74 +0.38 55 0 10 0
28MAR25 29.00 C 0.00 0.00 0.00 5.76 +0.37 55 0 73 0
28MAR25 30.00 C 0.00 0.00 0.00 4.80 +0.33 55 0 539 0
28MAR25 31.00 C 3.55 3.55 3.55 3.94 +0.34 60 1 420 0
28MAR25 32.00 C 0.00 0.00 0.00 2.97 +0.20 50 0 152 0
28MAR25 33.00 C 2.27 2.27 2.03 2.25 +0.15 53 45 196 -33
28MAR25 34.00 C 0.00 0.00 0.00 1.62 +0.09 53 0 159 0
28MAR25 35.00 C 1.40 1.40 1.00 1.12 +0.05 54 11 318 +3
28MAR25 36.00 C 0.87 0.88 0.64 0.73 -0.01 54 61 218 +18
28MAR25 37.00 C 0.66 0.66 0.46 0.48 0.00 55 45 323 +39
28MAR25 38.00 C 0.45 0.45 0.37 0.29 -0.01 55 125 389 -43
28MAR25 39.00 C 0.32 0.33 0.21 0.17 -0.01 55 58 307 +15
28MAR25 40.00 C 0.18 0.18 0.18 0.09 -0.02 55 100 348 -100
28MAR25 41.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 313 0
28MAR25 42.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 341 0
28MAR25 43.00 C 0.00 0.00 0.00 0.02 0.00 59 0 178 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 208 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 167 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 28 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 28 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 33 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 44 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 86 0 74 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 96 0 48 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 16.29 +0.40 67 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 15.79 +0.40 60 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 15.29 +0.40 48 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 14.79 +0.39 0 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 13.80 +0.40 52 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 12.81 +0.40 53 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 11.82 +0.40 51 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 10.83 +0.38 48 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 9.86 +0.38 49 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 8.90 +0.37 49 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 7.97 +0.36 49 0 539 0
29APR25 28.00 C 0.00 0.00 0.00 7.06 +0.33 49 0 1,031 0
29APR25 29.00 C 0.00 0.00 0.00 6.20 +0.31 49 0 214 0
29APR25 30.00 C 0.00 0.00 0.00 5.39 +0.29 49 0 485 0
29APR25 31.00 C 0.00 0.00 0.00 4.60 +0.25 48 0 532 0
29APR25 32.00 C 0.00 0.00 0.00 3.89 +0.20 48 0 160 0
29APR25 33.00 C 0.00 0.00 0.00 3.28 +0.20 48 0 64 0
29APR25 34.00 C 0.00 0.00 0.00 2.73 +0.14 49 10 53 0
29APR25 35.00 C 2.22 2.22 2.22 2.24 +0.08 49 1 40 0
29APR25 36.00 C 2.13 2.13 1.78 1.84 +0.08 49 4 250 0
29APR25 37.00 C 1.40 1.40 1.40 1.52 +0.09 50 100 344 0
29APR25 38.00 C 0.00 0.00 0.00 1.21 +0.07 50 0 107 0
29APR25 39.00 C 0.95 0.95 0.95 0.96 +0.06 50 14 157 +10
29APR25 40.00 C 0.75 0.75 0.75 0.75 +0.04 50 2 184 0
29APR25 41.00 C 0.64 0.64 0.64 0.58 +0.03 50 1 477 +1
29APR25 42.00 C 0.00 0.00 0.00 0.44 +0.02 49 0 395 0
29APR25 43.00 C 0.00 0.00 0.00 0.34 +0.02 50 0 55 0
29APR25 44.00 C 0.00 0.00 0.00 0.25 +0.01 49 0 75 0
29APR25 45.00 C 0.00 0.00 0.00 0.19 +0.01 49 0 66 0
29APR25 46.00 C 0.00 0.00 0.00 0.14 0.00 49 0 23 0
29APR25 47.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 20 0
29APR25 48.00 C 0.00 0.00 0.00 0.08 0.00 50 0 15 0
29APR25 49.00 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29APR25 50.00 C 0.15 0.15 0.15 0.04 0.00 49 5 39 +5
29APR25 52.50 C 0.00 0.00 0.00 0.02 0.00 50 0 1 0
29APR25 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29APR25 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 13.89 +0.39 50 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 12.92 +0.38 51 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 11.97 +0.38 51 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 11.03 +0.37 51 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 10.11 +0.36 51 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 9.22 +0.35 51 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 8.36 +0.33 51 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 7.55 +0.32 51 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 6.77 +0.29 51 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 6.04 +0.27 51 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 5.27 +0.24 49 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 4.64 +0.21 49 0 1 0
29MAY25 33.00 C 3.90 3.90 3.90 4.07 +0.20 50 1 102 0
29MAY25 34.00 C 0.00 0.00 0.00 3.54 +0.14 50 0 850 0
29MAY25 35.00 C 0.00 0.00 0.00 3.16 +0.19 51 0 765 0
29MAY25 36.00 C 0.00 0.00 0.00 2.72 +0.11 51 0 1,177 0
29MAY25 37.00 C 0.00 0.00 0.00 2.36 +0.09 51 0 933 0
29MAY25 38.00 C 1.97 1.97 1.97 2.08 +0.12 52 10 36 +10
29MAY25 39.00 C 1.63 1.63 1.63 1.77 +0.10 52 15 65 +15
29MAY25 40.00 C 1.49 1.52 1.41 1.51 +0.09 52 55 170 +55
29MAY25 41.00 C 1.31 1.34 1.26 1.28 +0.08 52 150 185 +80
29MAY25 42.00 C 1.13 1.16 1.12 1.08 +0.06 52 30 101 +30
29MAY25 43.00 C 0.00 0.00 0.00 0.91 +0.05 52 0 67 0
29MAY25 44.00 C 0.00 0.00 0.00 0.76 +0.04 52 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 0.62 +0.04 51 0 239 0
29MAY25 46.00 C 0.00 0.00 0.00 0.52 +0.03 51 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 0.43 +0.03 51 0 15 0
29MAY25 48.00 C 0.00 0.00 0.00 0.36 +0.02 51 0 15 0
29MAY25 49.00 C 0.00 0.00 0.00 0.29 +0.01 51 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 0.24 +0.01 51 0 30 0
29MAY25 52.50 C 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 19.37 +0.39 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 18.88 +0.40 51 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 18.39 +0.40 53 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 17.90 +0.40 54 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 17.41 +0.40 54 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 16.92 +0.40 53 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 16.43 +0.40 53 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 15.94 +0.39 52 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 15.46 +0.39 52 0 15 0
27JUN25 20.00 C 0.00 0.00 0.00 14.98 +0.39 53 0 15 0
27JUN25 21.00 C 0.00 0.00 0.00 14.02 +0.38 52 0 15 0
27JUN25 22.00 C 0.00 0.00 0.00 13.08 +0.37 52 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 12.16 +0.36 52 0 2 0
27JUN25 24.00 C 0.00 0.00 0.00 11.27 +0.36 52 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 10.40 +0.35 52 0 2 0
27JUN25 26.00 C 0.00 0.00 0.00 9.56 +0.33 52 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 8.76 +0.32 52 0 34 0
27JUN25 28.00 C 0.00 0.00 0.00 7.99 +0.29 52 0 1 0
27JUN25 29.00 C 0.00 0.00 0.00 7.27 +0.28 52 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 6.59 +0.26 52 0 34 0
27JUN25 31.00 C 0.00 0.00 0.00 5.91 +0.25 51 0 15 0
27JUN25 32.00 C 0.00 0.00 0.00 5.31 +0.23 51 0 16 0
27JUN25 33.00 C 0.00 0.00 0.00 4.79 +0.22 52 0 4 0
27JUN25 34.00 C 0.00 0.00 0.00 4.29 +0.22 52 0 30 0
27JUN25 35.00 C 0.00 0.00 0.00 3.82 +0.17 52 0 135 0
27JUN25 36.00 C 0.00 0.00 0.00 3.41 +0.13 52 0 29 0
27JUN25 37.00 C 0.00 0.00 0.00 3.06 +0.11 52 0 2 0
27JUN25 38.00 C 0.00 0.00 0.00 2.73 +0.12 53 0 2 0
27JUN25 39.00 C 0.00 0.00 0.00 2.42 +0.10 53 0 1 0
27JUN25 40.00 C 0.00 0.00 0.00 2.15 +0.11 53 0 4 0
27JUN25 41.00 C 0.00 0.00 0.00 1.89 +0.10 53 0 16 0
27JUN25 42.00 C 0.00 0.00 0.00 1.66 +0.09 53 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 1.45 +0.07 53 0 1 0
27JUN25 44.00 C 0.00 0.00 0.00 1.27 +0.07 53 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 1.07 +0.05 52 0 4 0
27JUN25 46.00 C 0.00 0.00 0.00 0.93 +0.04 52 0 105 0
27JUN25 47.00 C 0.00 0.00 0.00 0.81 +0.04 52 0 17 0
27JUN25 48.00 C 0.00 0.00 0.00 0.71 +0.04 52 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.61 +0.03 52 0 15 0
27JUN25 50.00 C 0.00 0.00 0.00 0.53 +0.03 52 0 22 0
27JUN25 52.50 C 0.00 0.00 0.00 0.37 +0.02 52 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 0.26 +0.02 52 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 0.18 +0.01 52 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.12 0.00 52 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 18.63 +0.39 52 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 18.16 +0.39 52 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 17.69 +0.39 52 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 17.22 +0.38 52 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 16.77 +0.38 52 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 16.31 +0.37 52 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 15.86 +0.37 52 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 15.41 +0.36 52 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 14.54 +0.36 52 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 13.69 +0.35 52 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 12.87 +0.34 52 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 12.08 +0.33 52 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 11.31 +0.31 52 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 10.58 +0.30 52 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 9.88 +0.29 52 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 9.21 +0.28 52 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 8.58 +0.27 52 0 3 0
29SEP25 30.00 C 0.00 0.00 0.00 7.98 +0.25 52 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 7.41 +0.24 52 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 6.87 +0.22 52 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 6.37 +0.21 52 0 24 0
29SEP25 34.00 C 0.00 0.00 0.00 5.90 +0.20 52 0 5 0
29SEP25 35.00 C 0.00 0.00 0.00 5.45 +0.18 52 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 5.04 +0.17 52 0 82 0
29SEP25 37.00 C 0.00 0.00 0.00 4.65 +0.16 52 0 100 0
29SEP25 38.00 C 0.00 0.00 0.00 4.29 +0.14 52 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 3.96 +0.14 52 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 3.65 +0.13 52 0 3 0
29SEP25 41.00 C 0.00 0.00 0.00 3.36 +0.12 52 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 3.09 +0.11 52 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 2.84 +0.10 52 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 2.62 +0.10 52 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 2.40 +0.08 52 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 2.21 +0.08 52 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 2.03 +0.07 52 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 1.86 +0.06 52 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 1.71 +0.06 52 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 1.57 +0.06 52 0 25 0
29SEP25 52.50 C 0.00 0.00 0.00 1.27 +0.05 52 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 1.02 +0.04 52 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 0.82 +0.03 52 0 15 0
29SEP25 60.00 C 0.00 0.00 0.00 0.66 +0.02 52 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 17.17 +0.36 52 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 16.74 +0.36 52 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 16.33 +0.36 52 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 15.91 +0.35 52 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 15.10 +0.34 52 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 14.32 +0.33 52 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 13.57 +0.33 52 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 12.84 +0.31 52 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.14 +0.30 52 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.47 +0.29 52 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.83 +0.28 52 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.22 +0.27 52 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.63 +0.25 52 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.08 +0.24 52 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 8.55 +0.23 52 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.05 +0.22 52 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 7.57 +0.21 52 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 7.12 +0.20 52 0 0 0
30DEC25 35.00 C 6.82 6.82 6.82 6.70 +0.19 52 6 121 +6
30DEC25 36.00 C 0.00 0.00 0.00 6.29 +0.18 52 0 60 0
30DEC25 37.00 C 0.00 0.00 0.00 5.91 +0.17 52 0 84 0
30DEC25 38.00 C 0.00 0.00 0.00 5.56 +0.17 52 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 5.22 +0.15 52 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 4.90 +0.14 52 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 4.60 +0.14 52 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 4.32 +0.13 52 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 4.05 +0.12 52 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 3.80 +0.11 52 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 3.57 +0.11 52 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 3.35 +0.10 52 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 3.14 +0.09 52 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 2.95 +0.09 52 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 2.76 +0.08 52 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 2.59 +0.07 52 0 76 0
30DEC25 52.50 C 0.00 0.00 0.00 2.21 +0.06 52 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 1.88 +0.05 52 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 1.61 +0.05 52 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 1.37 +0.04 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.54 +0.31 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.89 +0.30 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.26 +0.28 52 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.66 +0.27 52 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.09 +0.27 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.54 +0.25 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.01 +0.24 52 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.51 +0.23 52 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.03 +0.22 52 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.58 +0.21 52 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.15 +0.21 52 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.73 +0.19 52 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.34 +0.18 52 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 6.97 +0.18 52 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.62 +0.17 52 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.28 +0.16 52 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.96 +0.15 52 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.66 +0.15 52 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.37 +0.14 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.09 +0.12 52 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.84 +0.13 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.59 +0.12 52 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 4.36 +0.11 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 4.14 +0.11 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 3.93 +0.10 52 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 3.73 +0.10 52 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 3.54 +0.09 52 0 0 0
TOTAL CALL 850 16,247 +111
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 174 0 47 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 167 0 54 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 154 0 10 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 137 0 6 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 131 0 26 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 107 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 110 0 188 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 90 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 232 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 213 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 114 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 173 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 156 0
28MAR25 29.00 P 0.08 0.08 0.08 0.03 -0.03 56 2 411 0
28MAR25 30.00 P 0.00 0.00 0.00 0.07 -0.07 55 0 436 0
28MAR25 31.00 P 0.00 0.00 0.00 0.15 -0.12 54 0 500 0
28MAR25 32.00 P 0.33 0.39 0.33 0.31 -0.16 55 40 346 +15
28MAR25 33.00 P 0.62 0.74 0.62 0.56 -0.22 55 28 523 +15
28MAR25 34.00 P 1.00 1.10 1.00 0.92 -0.29 55 24 260 +24
28MAR25 35.00 P 0.00 0.00 0.00 1.42 -0.34 55 0 171 0
28MAR25 36.00 P 0.00 0.00 0.00 2.03 -0.43 55 0 19 0
28MAR25 37.00 P 0.00 0.00 0.00 2.76 -0.46 56 0 16 0
28MAR25 38.00 P 0.00 0.00 0.00 3.55 -0.41 55 0 84 0
28MAR25 39.00 P 0.00 0.00 0.00 4.43 -0.41 54 0 1 0
28MAR25 40.00 P 0.00 0.00 0.00 5.36 -0.41 54 0 2 0
28MAR25 41.00 P 0.00 0.00 0.00 6.32 -0.41 54 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 7.31 -0.40 57 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 8.30 -0.40 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 9.30 -0.40 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 10.30 -0.40 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 11.30 -0.40 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 12.30 -0.40 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 13.30 -0.40 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 14.30 -0.40 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 15.30 -0.40 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 17.80 -0.40 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 20.30 -0.40 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 22.80 -0.40 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 25.30 -0.40 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 30 0
29APR25 24.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 19 0
29APR25 25.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 58 0
29APR25 26.00 P 0.00 0.00 0.00 0.09 -0.02 50 0 488 0
29APR25 27.00 P 0.00 0.00 0.00 0.15 -0.04 50 0 695 0
29APR25 28.00 P 0.00 0.00 0.00 0.24 -0.07 49 0 1,016 0
29APR25 29.00 P 0.00 0.00 0.00 0.38 -0.09 49 0 162 0
29APR25 30.00 P 0.58 0.63 0.58 0.57 -0.11 50 3 245 0
29APR25 31.00 P 0.00 0.00 0.00 0.81 -0.14 50 0 241 0
29APR25 32.00 P 0.00 0.00 0.00 1.10 -0.17 49 0 372 0
29APR25 33.00 P 1.54 1.66 1.54 1.47 -0.17 49 20 210 +20
29APR25 34.00 P 0.00 0.00 0.00 1.96 -0.17 50 0 52 0
29APR25 35.00 P 0.00 0.00 0.00 2.43 -0.30 49 0 87 0
29APR25 36.00 P 0.00 0.00 0.00 3.07 -0.28 51 0 109 0
29APR25 37.00 P 0.00 0.00 0.00 3.71 -0.35 51 0 111 0
29APR25 38.00 P 0.00 0.00 0.00 4.33 -0.32 49 0 60 0
29APR25 39.00 P 0.00 0.00 0.00 5.08 -0.35 49 0 15 0
29APR25 40.00 P 0.00 0.00 0.00 5.88 -0.36 49 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 6.72 -0.37 49 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 7.60 -0.37 49 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 8.50 -0.39 49 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 9.43 -0.39 49 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 10.38 -0.39 49 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 11.34 -0.40 49 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 12.32 -0.39 50 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 13.30 -0.40 0 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 14.30 -0.40 0 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 15.30 -0.40 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 17.80 -0.40 0 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 20.30 -0.40 0 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 22.80 -0.40 0 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 25.30 -0.40 0 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 10 0
29MAY25 23.00 P 0.00 0.00 0.00 0.08 -0.02 51 0 6 0
29MAY25 24.00 P 0.00 0.00 0.00 0.14 -0.03 51 0 21 0
29MAY25 25.00 P 0.00 0.00 0.00 0.22 -0.04 52 0 22 0
29MAY25 26.00 P 0.00 0.00 0.00 0.33 -0.05 52 0 15 0
29MAY25 27.00 P 0.00 0.00 0.00 0.45 -0.07 51 0 35 0
29MAY25 28.00 P 0.00 0.00 0.00 0.61 -0.09 51 0 181 0
29MAY25 29.00 P 0.00 0.00 0.00 0.82 -0.12 51 0 106 0
29MAY25 30.00 P 1.18 1.18 1.18 1.08 -0.12 50 2 26 0
29MAY25 31.00 P 1.43 1.43 1.43 1.39 -0.17 50 2 48 +2
29MAY25 32.00 P 0.00 0.00 0.00 1.75 -0.17 50 0 63 0
29MAY25 33.00 P 2.28 2.28 2.19 2.18 -0.22 51 9 31 +9
29MAY25 34.00 P 0.00 0.00 0.00 2.66 -0.26 51 0 888 0
29MAY25 35.00 P 0.00 0.00 0.00 3.20 -0.26 51 0 843 0
29MAY25 36.00 P 0.00 0.00 0.00 3.81 -0.30 52 0 936 0
29MAY25 37.00 P 0.00 0.00 0.00 4.43 -0.28 52 0 926 0
29MAY25 38.00 P 0.00 0.00 0.00 5.05 -0.30 51 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 5.77 -0.30 51 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 6.51 -0.32 51 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 7.29 -0.32 51 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 8.10 -0.34 51 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 8.94 -0.34 51 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 9.80 -0.36 51 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 10.68 -0.37 51 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 11.59 -0.37 51 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 12.51 -0.38 51 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 13.45 -0.38 51 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 14.40 -0.39 51 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 15.36 -0.39 51 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 17.81 -0.40 51 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 20.30 -0.40 0 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 22.80 -0.40 0 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 25.30 -0.40 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 300 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 53 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 11 0
27JUN25 18.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 8 0
27JUN25 21.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 22 0
27JUN25 22.00 P 0.00 0.00 0.00 0.14 -0.02 52 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 0.21 -0.03 52 0 32 0
27JUN25 24.00 P 0.00 0.00 0.00 0.29 -0.07 51 0 7 0
27JUN25 25.00 P 0.00 0.00 0.00 0.43 -0.06 52 0 30 0
27JUN25 26.00 P 0.00 0.00 0.00 0.59 -0.07 52 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 0.77 -0.08 52 0 8 0
27JUN25 28.00 P 0.97 0.97 0.97 0.98 -0.11 52 26 40 +26
27JUN25 29.00 P 0.00 0.00 0.00 1.26 -0.11 52 0 30 0
27JUN25 30.00 P 0.00 0.00 0.00 1.56 -0.14 52 0 6 0
27JUN25 31.00 P 0.00 0.00 0.00 1.93 -0.14 52 0 37 0
27JUN25 32.00 P 0.00 0.00 0.00 2.29 -0.19 51 0 2 0
27JUN25 33.00 P 0.00 0.00 0.00 2.74 -0.21 51 0 31 0
27JUN25 34.00 P 0.00 0.00 0.00 3.24 -0.23 52 0 68 0
27JUN25 35.00 P 0.00 0.00 0.00 3.80 -0.23 52 0 31 0
27JUN25 36.00 P 0.00 0.00 0.00 4.41 -0.21 52 0 97 0
27JUN25 37.00 P 0.00 0.00 0.00 4.97 -0.29 52 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 5.62 -0.27 52 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 6.30 -0.29 52 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 7.03 -0.29 52 0 2 0
27JUN25 41.00 P 0.00 0.00 0.00 7.76 -0.32 52 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 8.55 -0.32 52 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 9.34 -0.33 52 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 10.18 -0.34 52 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 11.02 -0.35 52 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 11.89 -0.36 52 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 12.78 -0.36 52 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 13.67 -0.37 52 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 14.59 -0.38 52 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 15.52 -0.38 52 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 17.90 -0.38 52 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 20.33 -0.39 52 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 22.80 -0.40 0 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 25.30 -0.40 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.08 -0.01 52 0 120 0
29SEP25 17.00 P 0.00 0.00 0.00 0.10 -0.01 52 0 2 0
29SEP25 17.50 P 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.14 -0.02 52 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.17 -0.02 52 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.21 -0.02 52 0 1 0
29SEP25 19.50 P 0.00 0.00 0.00 0.25 -0.03 52 0 13 0
29SEP25 20.00 P 0.00 0.00 0.00 0.29 -0.03 52 0 30 0
29SEP25 21.00 P 0.00 0.00 0.00 0.40 -0.04 52 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.53 -0.05 52 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.69 -0.06 52 0 4 0
29SEP25 24.00 P 0.00 0.00 0.00 0.88 -0.07 52 0 28 0
29SEP25 25.00 P 0.00 0.00 0.00 1.09 -0.08 52 0 2 0
29SEP25 26.00 P 0.00 0.00 0.00 1.34 -0.10 52 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 1.63 -0.12 52 0 13 0
29SEP25 28.00 P 0.00 0.00 0.00 1.94 -0.13 52 0 2 0
29SEP25 29.00 P 0.00 0.00 0.00 2.30 -0.12 52 0 1 0
29SEP25 30.00 P 0.00 0.00 0.00 2.67 -0.16 52 0 2 0
29SEP25 31.00 P 0.00 0.00 0.00 3.10 -0.16 52 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 3.53 -0.18 52 0 1 0
29SEP25 33.00 P 0.00 0.00 0.00 4.03 -0.20 52 0 180 0
29SEP25 34.00 P 0.00 0.00 0.00 4.54 -0.20 52 0 100 0
29SEP25 35.00 P 0.00 0.00 0.00 5.08 -0.23 52 0 40 0
29SEP25 36.00 P 0.00 0.00 0.00 5.67 -0.23 52 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 6.26 -0.23 52 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 6.90 -0.26 52 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 7.57 -0.26 52 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 8.24 -0.26 52 0 2 0
29SEP25 41.00 P 0.00 0.00 0.00 8.95 -0.28 52 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 9.68 -0.29 52 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 10.42 -0.30 52 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 11.19 -0.31 52 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 11.99 -0.32 52 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 12.79 -0.32 52 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 13.60 -0.34 52 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 14.45 -0.34 52 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 15.31 -0.34 52 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 16.17 -0.34 52 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 18.39 -0.36 52 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 20.67 -0.37 52 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 23.02 -0.38 52 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 25.40 -0.39 52 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.40 -0.04 52 0 80 0
30DEC25 19.00 P 0.00 0.00 0.00 0.46 -0.04 52 0 2 0
30DEC25 19.50 P 0.00 0.00 0.00 0.53 -0.03 52 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.60 -0.05 52 0 150 0
30DEC25 21.00 P 0.00 0.00 0.00 0.77 -0.05 52 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.95 -0.07 52 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 1.17 -0.08 52 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 1.41 -0.09 52 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 1.70 -0.09 52 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 1.99 -0.11 52 0 145 0
30DEC25 27.00 P 0.00 0.00 0.00 2.34 -0.12 52 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 2.70 -0.12 52 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 3.08 -0.15 52 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.52 -0.15 52 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 3.96 -0.16 52 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.43 -0.19 52 0 0 0
30DEC25 33.00 P 4.80 4.80 4.80 4.95 -0.19 52 3 10 +3
30DEC25 34.00 P 0.00 0.00 0.00 5.47 -0.20 52 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.02 -0.22 52 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 6.62 -0.22 52 0 1 0
30DEC25 37.00 P 0.00 0.00 0.00 7.22 -0.23 52 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.83 -0.25 52 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.50 -0.25 52 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.17 -0.26 52 0 2 0
30DEC25 41.00 P 0.00 0.00 0.00 9.85 -0.26 52 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.55 -0.28 52 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.29 -0.29 52 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.04 -0.29 52 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.79 -0.29 52 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.55 -0.32 52 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.36 -0.32 52 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.17 -0.32 52 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.98 -0.32 52 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 16.80 -0.33 52 0 2 0
30DEC25 52.50 P 0.00 0.00 0.00 18.95 -0.34 52 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.13 -0.35 52 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.39 -0.37 52 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.69 -0.37 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.91 -0.09 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.21 -0.10 52 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.56 -0.12 52 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.93 -0.12 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.30 -0.15 52 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.75 -0.15 52 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.19 -0.16 52 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.65 -0.17 52 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.16 -0.18 52 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.68 -0.19 52 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.21 -0.20 52 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.77 -0.22 52 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.38 -0.22 52 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.98 -0.23 52 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.59 -0.23 52 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.24 -0.25 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.92 -0.25 52 0 4 0
30MAR26 41.00 P 0.00 0.00 0.00 10.60 -0.26 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.29 -0.26 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.98 -0.29 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.73 -0.29 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.48 -0.29 52 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.24 -0.29 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.00 -0.29 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.78 -0.31 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.59 -0.32 52 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.40 -0.32 52 0 4 0
TOTAL PUT 159 14,345 +114
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 14.04
28MAR25 8.50 C 0.00 0.00 0.00 5.55 +0.38 100 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 5.30 +0.38 91 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 5.05 +0.38 78 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.80 +0.38 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 4.55 +0.38 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 4.30 +0.38 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 4.05 +0.38 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 3.55 +0.38 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 3.05 +0.38 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 2.56 +0.38 57 0 20 0
28MAR25 12.00 C 0.00 0.00 0.00 2.06 +0.37 46 0 353 0
28MAR25 12.50 C 1.50 1.69 1.50 1.57 +0.36 41 4 417 -4
28MAR25 13.00 C 1.26 1.26 1.09 1.12 +0.31 42 5 211 -5
28MAR25 13.50 C 0.82 0.85 0.79 0.76 +0.25 46 21 124 0
28MAR25 14.00 C 0.53 0.56 0.47 0.49 +0.20 49 294 988 +243
28MAR25 14.50 C 0.23 0.36 0.23 0.29 +0.15 50 530 289 -282
28MAR25 15.00 C 0.21 0.21 0.20 0.15 +0.08 50 80 157 +25
28MAR25 15.50 C 0.10 0.15 0.10 0.07 +0.04 49 41 208 +40
28MAR25 16.00 C 0.09 0.09 0.09 0.04 +0.03 52 20 72 +20
28MAR25 16.50 C 0.05 0.05 0.05 0.02 +0.01 54 25 38 +25
28MAR25 17.00 C 0.02 0.02 0.02 0.01 0.00 55 208 117 -91
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 324 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 11 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 154 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 114 0 100 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 5.33 +0.38 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 5.08 +0.38 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.83 +0.38 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.59 +0.38 49 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 4.34 +0.38 45 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 4.10 +0.39 49 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.61 +0.39 46 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 3.14 +0.39 46 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 2.69 +0.40 47 0 7 0
29APR25 12.00 C 0.00 0.00 0.00 2.26 +0.42 46 0 2 0
29APR25 12.50 C 0.00 0.00 0.00 1.82 +0.38 43 0 841 0
29APR25 13.00 C 1.20 1.20 1.20 1.47 +0.34 44 20 911 +20
29APR25 13.50 C 0.00 0.00 0.00 1.17 +0.31 44 0 420 0
29APR25 14.00 C 0.74 0.97 0.74 0.97 +0.33 48 216 430 +199
29APR25 14.50 C 0.73 0.74 0.72 0.73 +0.28 47 348 1,306 +93
29APR25 15.00 C 0.48 0.60 0.48 0.56 +0.25 47 151 1,304 -8
29APR25 15.50 C 0.40 0.50 0.40 0.42 +0.21 48 73 108 +50
29APR25 16.00 C 0.41 0.41 0.41 0.30 +0.16 47 10 122 +10
29APR25 16.50 C 0.00 0.00 0.00 0.22 +0.13 47 0 12 0
29APR25 17.00 C 0.00 0.00 0.00 0.15 +0.09 47 0 81 0
29APR25 17.50 C 0.24 0.24 0.24 0.11 +0.07 48 1 1 +1
29APR25 18.00 C 0.00 0.00 0.00 0.08 +0.06 48 0 45 0
29MAY25 8.75 C 0.00 0.00 0.00 5.36 +0.38 37 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 5.12 +0.38 45 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.88 +0.38 46 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.63 +0.38 43 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.39 +0.38 43 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 4.16 +0.38 45 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.69 +0.38 44 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 3.25 +0.38 45 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.82 +0.37 44 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 2.43 +0.42 44 0 146 0
29MAY25 12.50 C 0.00 0.00 0.00 2.00 +0.33 41 0 265 0
29MAY25 13.00 C 0.00 0.00 0.00 1.68 +0.32 42 0 503 0
29MAY25 13.50 C 1.36 1.36 1.36 1.40 +0.30 43 2 722 -2
29MAY25 14.00 C 1.18 1.18 1.16 1.16 +0.25 43 11 413 +10
29MAY25 14.50 C 0.00 0.00 0.00 0.94 +0.21 43 0 17 0
29MAY25 15.00 C 0.81 0.84 0.81 0.80 +0.23 45 31 252 +1
29MAY25 15.50 C 0.73 0.73 0.73 0.63 +0.19 45 51 91 +34
29MAY25 16.00 C 0.00 0.00 0.00 0.50 +0.17 45 0 91 0
29MAY25 16.50 C 0.47 0.47 0.47 0.39 +0.14 45 2 30 0
29MAY25 17.00 C 0.00 0.00 0.00 0.30 +0.12 45 0 10 0
29MAY25 17.50 C 0.00 0.00 0.00 0.23 +0.09 45 0 1 0
29MAY25 18.00 C 0.00 0.00 0.00 0.18 +0.08 45 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 5.38 +0.38 44 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 5.14 +0.38 46 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.89 +0.38 43 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.66 +0.38 46 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 4.42 +0.38 45 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 4.18 +0.38 44 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.73 +0.38 45 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 3.29 +0.37 45 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 2.87 +0.36 45 0 320 0
27JUN25 12.00 C 0.00 0.00 0.00 2.49 +0.40 45 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 2.09 +0.33 43 0 42 0
27JUN25 13.00 C 0.00 0.00 0.00 1.78 +0.27 43 0 419 0
27JUN25 13.50 C 0.00 0.00 0.00 1.52 +0.27 44 0 479 0
27JUN25 14.00 C 1.22 1.34 1.22 1.31 +0.28 46 62 518 +60
27JUN25 14.50 C 1.12 1.16 1.12 1.09 +0.26 46 281 703 +280
27JUN25 15.00 C 0.85 1.01 0.85 0.89 +0.22 46 451 1,204 +410
27JUN25 15.50 C 0.86 0.88 0.86 0.73 +0.20 46 73 951 +60
27JUN25 16.00 C 0.00 0.00 0.00 0.59 +0.18 45 0 190 0
27JUN25 16.50 C 0.00 0.00 0.00 0.48 +0.16 46 0 194 0
27JUN25 17.00 C 0.60 0.60 0.60 0.38 +0.13 45 2 49 +2
27JUN25 17.50 C 0.51 0.56 0.51 0.30 +0.11 45 9 38 +8
27JUN25 18.00 C 0.00 0.00 0.00 0.23 +0.09 45 0 122 0
27JUN25 18.50 C 0.00 0.00 0.00 0.18 +0.07 45 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.15 +0.07 45 0 11 0
27JUN25 19.50 C 0.00 0.00 0.00 0.11 +0.05 45 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.09 +0.04 45 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 20 0
27JUN25 23.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 5.39 +0.38 44 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.15 +0.38 44 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.92 +0.38 45 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.69 +0.39 45 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.46 +0.38 45 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 4.24 +0.39 45 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.81 +0.38 45 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.41 +0.38 45 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 3.04 +0.37 45 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.70 +0.36 45 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.38 +0.34 45 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 2.11 +0.34 45 0 181 0
29SEP25 13.50 C 0.00 0.00 0.00 1.86 +0.32 45 0 1 0
29SEP25 14.00 C 0.00 0.00 0.00 1.63 +0.29 45 0 0 0
29SEP25 14.50 C 1.38 1.38 1.38 1.44 +0.29 45 5 5 +5
29SEP25 15.00 C 0.00 0.00 0.00 1.26 +0.26 45 0 100 0
29SEP25 15.50 C 0.98 0.98 0.98 1.10 +0.24 45 50 50 +50
29SEP25 16.00 C 0.00 0.00 0.00 0.97 +0.23 45 0 0 0
29SEP25 16.50 C 0.86 0.86 0.85 0.84 +0.21 45 12 31 -12
29SEP25 17.00 C 0.00 0.00 0.00 0.74 +0.20 45 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.64 +0.18 45 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.56 +0.16 45 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.48 +0.14 45 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.43 +0.14 45 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.37 +0.12 45 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.32 +0.11 45 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.24 +0.09 45 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.18 +0.07 45 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.14 +0.06 45 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.10 +0.04 45 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.42 +0.38 44 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.20 +0.39 45 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.97 +0.38 44 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.76 +0.39 45 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.55 +0.39 45 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.35 +0.39 45 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.96 +0.39 45 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.61 +0.39 45 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.28 +0.38 45 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.98 +0.38 45 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.71 +0.36 45 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.46 +0.36 45 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 2.23 +0.33 45 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.03 +0.34 45 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.83 +0.31 45 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.67 +0.31 45 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.50 +0.28 45 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.36 +0.27 45 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.24 +0.27 45 0 10 0
30DEC25 17.00 C 0.00 0.00 0.00 1.11 +0.24 45 0 60 0
30DEC25 17.50 C 0.00 0.00 0.00 1.01 +0.24 45 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.91 +0.22 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.49 +0.40 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.28 +0.40 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.07 +0.40 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.88 +0.40 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.69 +0.40 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.50 +0.40 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.16 +0.40 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.84 +0.39 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.56 +0.40 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.28 +0.39 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.03 +0.38 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.80 +0.38 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.58 +0.36 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.39 +0.37 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.19 +0.34 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.03 +0.34 45 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.87 +0.33 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.71 +0.30 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.54 +0.30 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.46 +0.30 45 0 4 0
30MAR26 17.50 C 0.00 0.00 0.00 1.33 +0.26 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.23 +0.26 45 0 0 0
TOTAL CALL 3,089 17,446 +1,242
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 61 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 111 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 38 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 316 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 139 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 491 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 807 0
28MAR25 12.50 P 0.03 0.03 0.02 0.03 -0.02 47 60 1,064 -60
28MAR25 13.00 P 0.06 0.07 0.06 0.10 -0.05 49 139 313 +64
28MAR25 13.50 P 0.16 0.20 0.16 0.22 -0.11 48 88 137 -20
28MAR25 14.00 P 0.37 0.43 0.37 0.43 -0.19 49 27 341 +27
28MAR25 14.50 P 0.70 0.70 0.63 0.73 -0.26 50 53 63 +53
28MAR25 15.00 P 1.09 1.09 1.07 1.12 -0.31 53 62 78 +42
28MAR25 15.50 P 0.00 0.00 0.00 1.56 -0.29 57 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 1.98 -0.36 49 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 2.46 -0.38 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 2.96 -0.38 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 3.46 -0.38 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 3.96 -0.38 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.46 -0.38 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 4.96 -0.38 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.46 -0.38 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 5.96 -0.38 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 6.96 -0.38 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 7.96 -0.38 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 8.96 -0.38 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 9.96 -0.38 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 10.96 -0.38 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 11.96 -0.38 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 12.96 -0.38 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29APR25 10.50 P 0.00 0.00 0.00 0.02 0.00 45 0 74 0
29APR25 11.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 130 0
29APR25 11.50 P 0.04 0.04 0.04 0.09 +0.02 46 20 162 -18
29APR25 12.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 177 0
29APR25 12.50 P 0.17 0.17 0.14 0.27 +0.02 46 50 774 -8
29APR25 13.00 P 0.00 0.00 0.00 0.41 0.00 46 0 847 0
29APR25 13.50 P 0.43 0.52 0.43 0.59 -0.04 45 14 248 +14
29APR25 14.00 P 0.70 0.70 0.69 0.82 -0.11 45 10 91 +10
29APR25 14.50 P 1.01 1.08 1.01 1.14 -0.12 48 12 32 +7
29APR25 15.00 P 0.00 0.00 0.00 1.40 -0.23 44 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 1.86 -0.13 50 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.19 -0.23 46 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 2.61 -0.27 46 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.05 -0.30 46 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 3.51 -0.33 46 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 3.99 -0.35 47 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29MAY25 9.50 P 0.00 0.00 0.00 0.02 0.00 45 0 60 0
29MAY25 9.75 P 0.00 0.00 0.00 0.03 0.00 45 0 30 0
29MAY25 10.00 P 0.00 0.00 0.00 0.04 0.00 45 0 15 0
29MAY25 10.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 83 0
29MAY25 11.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 230 0
29MAY25 11.50 P 0.00 0.00 0.00 0.19 -0.01 44 0 98 0
29MAY25 12.00 P 0.00 0.00 0.00 0.28 -0.03 44 0 335 0
29MAY25 12.50 P 0.28 0.28 0.28 0.41 -0.04 43 10 324 -10
29MAY25 13.00 P 0.42 0.42 0.42 0.58 -0.05 44 10 221 +10
29MAY25 13.50 P 0.70 0.70 0.70 0.77 -0.08 43 1 457 0
29MAY25 14.00 P 0.00 0.00 0.00 1.06 -0.08 45 0 490 0
29MAY25 14.50 P 0.00 0.00 0.00 1.36 -0.13 46 0 56 0
29MAY25 15.00 P 0.00 0.00 0.00 1.68 -0.17 46 0 10 0
29MAY25 15.50 P 0.00 0.00 0.00 2.03 -0.14 47 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.34 -0.23 44 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.74 -0.25 44 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.16 -0.27 44 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.59 -0.30 44 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.05 -0.32 45 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.03 0.00 44 0 14 0
27JUN25 9.00 P 0.00 0.00 0.00 0.05 0.00 45 0 5 0
27JUN25 9.25 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.08 0.00 44 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 182 0
27JUN25 10.50 P 0.00 0.00 0.00 0.20 -0.02 44 0 30 0
27JUN25 11.00 P 0.00 0.00 0.00 0.30 -0.03 44 0 865 0
27JUN25 11.50 P 0.00 0.00 0.00 0.43 -0.04 44 0 85 0
27JUN25 12.00 P 0.39 0.39 0.39 0.59 -0.05 44 2 86 +2
27JUN25 12.50 P 0.66 0.66 0.66 0.78 -0.06 44 6 180 0
27JUN25 13.00 P 0.00 0.00 0.00 1.00 -0.08 44 0 76 0
27JUN25 13.50 P 0.00 0.00 0.00 1.24 -0.11 43 0 35 0
27JUN25 14.00 P 1.47 1.49 1.47 1.52 -0.14 43 19 70 +19
27JUN25 14.50 P 1.87 1.87 1.87 1.86 -0.15 44 15 15 +15
27JUN25 15.00 P 0.00 0.00 0.00 2.24 -0.17 45 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.65 -0.15 47 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 2.98 -0.24 45 0 5 0
27JUN25 16.50 P 0.00 0.00 0.00 3.39 -0.25 45 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.81 -0.27 45 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.25 -0.28 45 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.69 -0.30 45 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.15 -0.31 45 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.61 -0.33 45 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.08 -0.33 45 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.56 -0.34 45 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 7.52 -0.35 45 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.49 -0.36 45 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.47 -0.37 45 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.45 -0.37 43 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.15 +0.01 45 0 20 0
29SEP25 9.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 5 0
29SEP25 9.25 P 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
29SEP25 10.00 P 0.14 0.15 0.14 0.36 +0.01 45 10 19 +10
29SEP25 10.50 P 0.00 0.00 0.00 0.48 0.00 45 0 1 0
29SEP25 11.00 P 0.00 0.00 0.00 0.62 -0.01 45 0 394 0
29SEP25 11.50 P 0.00 0.00 0.00 0.79 -0.02 45 0 1 0
29SEP25 12.00 P 0.00 0.00 0.00 0.99 -0.03 45 0 76 0
29SEP25 12.50 P 0.00 0.00 0.00 1.20 -0.05 45 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.45 -0.05 45 0 1 0
29SEP25 13.50 P 0.00 0.00 0.00 1.71 -0.08 45 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 2.00 -0.09 45 0 50 0
29SEP25 14.50 P 0.00 0.00 0.00 2.31 -0.11 45 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.64 -0.13 45 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 2.99 -0.14 45 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.35 -0.17 45 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.73 -0.18 45 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.13 -0.20 45 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.53 -0.22 45 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.95 -0.24 45 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.38 -0.25 45 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.82 -0.26 45 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.26 -0.28 45 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 6.72 -0.28 45 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.64 -0.31 45 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.58 -0.32 45 0 5 0
29SEP25 23.00 P 0.00 0.00 0.00 9.53 -0.34 44 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.50 -0.35 45 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.28 +0.02 45 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.32 +0.01 45 0 5 0
30DEC25 9.25 P 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.43 +0.02 45 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.49 +0.01 45 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.56 +0.02 45 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.70 +0.01 45 0 30 0
30DEC25 11.00 P 0.00 0.00 0.00 0.87 +0.01 45 0 6 0
30DEC25 11.50 P 0.00 0.00 0.00 1.06 0.00 45 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.27 -0.01 45 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 1.50 -0.02 45 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.75 -0.03 45 0 1 0
30DEC25 13.50 P 1.63 1.63 1.63 2.02 -0.05 45 4 50 -4
30DEC25 14.00 P 0.00 0.00 0.00 2.31 -0.05 45 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.61 -0.08 45 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.94 -0.08 45 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.28 -0.10 45 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.64 -0.11 45 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.00 -0.14 45 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.38 -0.15 45 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.78 -0.15 45 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.18 -0.18 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.40 +0.02 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.46 +0.03 45 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.52 +0.03 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.59 +0.03 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.66 +0.03 45 0 0 0
30MAR26 10.00 P 0.38 0.38 0.38 0.73 +0.03 45 3 3 +3
30MAR26 10.50 P 0.00 0.00 0.00 0.90 +0.03 45 0 100 0
30MAR26 11.00 P 0.00 0.00 0.00 1.07 +0.01 45 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 1.28 +0.01 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.50 +0.01 45 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.74 0.00 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.00 0.00 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.27 -0.02 45 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 2.56 -0.03 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.86 -0.05 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.19 -0.05 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.52 -0.06 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.86 -0.09 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.23 -0.09 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.60 -0.11 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.97 -0.14 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.37 -0.14 45 0 0 0
TOTAL PUT 615 11,720 +156
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$ 15.76
28MAR25 4.30 C 0.00 0.00 0.00 11.46 +0.61 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 11.36 +0.61 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 11.26 +0.61 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 11.17 +0.62 281 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 11.07 +0.62 276 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 10.97 +0.62 271 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 10.87 +0.62 265 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 10.77 +0.62 260 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 10.52 +0.62 248 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 10.27 +0.62 236 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 10.02 +0.62 225 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 9.77 +0.62 214 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 9.52 +0.62 204 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 9.27 +0.62 194 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 9.02 +0.62 184 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 8.77 +0.62 175 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 8.52 +0.62 166 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 8.27 +0.62 157 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 8.02 +0.62 148 0 11 0
28MAR25 8.00 C 0.00 0.00 0.00 7.77 +0.62 139 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 7.52 +0.62 130 0 11 0
28MAR25 8.50 C 0.00 0.00 0.00 7.27 +0.62 121 0 10 0
28MAR25 8.75 C 0.00 0.00 0.00 7.02 +0.62 111 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 6.77 +0.62 97 0 40 0
28MAR25 9.25 C 0.00 0.00 0.00 6.52 +0.62 0 0 1 0
28MAR25 9.50 C 0.00 0.00 0.00 6.27 +0.62 0 0 16 0
28MAR25 9.75 C 0.00 0.00 0.00 6.02 +0.62 0 0 36 0
28MAR25 10.00 C 0.00 0.00 0.00 5.77 +0.62 0 0 35 0
28MAR25 10.50 C 0.00 0.00 0.00 5.27 +0.61 0 0 28 0
28MAR25 11.00 C 5.00 5.00 5.00 4.77 +0.61 0 1 41 -1
28MAR25 11.50 C 0.00 0.00 0.00 4.28 +0.61 84 0 26 0
28MAR25 12.00 C 0.00 0.00 0.00 3.79 +0.60 83 0 140 0
28MAR25 12.50 C 0.00 0.00 0.00 3.31 +0.58 83 0 33 0
28MAR25 13.00 C 2.39 3.00 2.39 2.85 +0.55 84 4 35 -1
28MAR25 13.50 C 0.00 0.00 0.00 2.41 +0.52 84 0 79 0
28MAR25 14.00 C 0.00 0.00 0.00 2.00 +0.47 84 0 32 0
28MAR25 14.50 C 1.16 1.50 1.16 1.63 +0.44 84 2 51 -1
28MAR25 15.00 C 0.81 1.40 0.81 1.26 +0.31 80 13 88 +6
28MAR25 15.50 C 0.41 1.21 0.40 1.01 +0.28 83 52 56 -11
28MAR25 16.00 C 0.35 1.00 0.35 0.78 +0.24 84 124 162 +91
28MAR25 16.50 C 0.30 0.77 0.18 0.60 +0.21 86 62 123 -22
28MAR25 17.00 C 0.20 0.64 0.20 0.44 +0.16 85 53 153 +23
28MAR25 17.50 C 0.11 0.41 0.11 0.32 +0.12 85 45 60 -30
28MAR25 18.00 C 0.17 0.39 0.17 0.22 +0.09 84 295 100 -50
28MAR25 18.50 C 0.00 0.00 0.00 0.16 +0.07 85 0 63 0
28MAR25 19.00 C 0.11 0.25 0.11 0.11 +0.05 85 96 197 +78
28MAR25 19.50 C 0.00 0.00 0.00 0.07 +0.03 84 0 13 0
28MAR25 20.00 C 0.11 0.11 0.11 0.05 +0.02 85 1 68 0
28MAR25 21.00 C 0.04 0.04 0.04 0.02 +0.01 85 29 70 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 41 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29APR25 5.50 C 0.00 0.00 0.00 10.29 +0.62 117 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 10.04 +0.62 109 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 9.79 +0.62 101 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 9.54 +0.62 91 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 9.29 +0.62 71 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 9.04 +0.62 0 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 8.79 +0.62 0 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 8.54 +0.62 0 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 8.30 +0.62 86 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 8.05 +0.62 80 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 7.80 +0.62 75 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 7.55 +0.62 68 0 15 0
29APR25 8.50 C 0.00 0.00 0.00 7.30 +0.62 60 0 142 0
29APR25 8.75 C 0.00 0.00 0.00 7.06 +0.62 74 0 110 0
29APR25 9.00 C 0.00 0.00 0.00 6.81 +0.62 70 0 20 0
29APR25 9.25 C 0.00 0.00 0.00 6.56 +0.61 66 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 6.32 +0.62 70 0 8 0
29APR25 9.75 C 0.00 0.00 0.00 6.07 +0.61 66 0 22 0
29APR25 10.00 C 0.00 0.00 0.00 5.83 +0.61 67 0 6 0
29APR25 10.50 C 0.00 0.00 0.00 5.36 +0.61 70 0 30 0
29APR25 11.00 C 0.00 0.00 0.00 4.89 +0.60 69 0 15 0
29APR25 11.50 C 0.00 0.00 0.00 4.44 +0.59 69 0 13 0
29APR25 12.00 C 0.00 0.00 0.00 4.00 +0.57 68 0 1 0
29APR25 12.50 C 0.00 0.00 0.00 3.58 +0.55 68 0 7 0
29APR25 13.00 C 0.00 0.00 0.00 3.19 +0.53 68 0 18 0
29APR25 13.50 C 0.00 0.00 0.00 2.82 +0.51 68 0 4 0
29APR25 14.00 C 1.40 2.00 1.40 2.48 +0.48 68 26 30 +26
29APR25 14.50 C 1.35 1.75 1.35 2.17 +0.47 69 22 38 +21
29APR25 15.00 C 1.45 2.00 1.45 1.82 +0.34 65 3 21 0
29APR25 15.50 C 1.24 1.60 1.24 1.61 +0.37 68 7 72 +7
29APR25 16.00 C 0.75 1.05 0.75 1.35 +0.28 66 6 61 -5
29APR25 16.50 C 1.27 1.27 1.18 1.22 +0.32 70 3 13 +3
29APR25 17.00 C 0.50 1.27 0.50 1.04 +0.30 70 36 75 +20
29APR25 17.50 C 0.54 1.13 0.54 0.88 +0.26 70 54 21 +5
29APR25 18.00 C 0.60 1.04 0.60 0.74 +0.23 70 1,047 1,057 +991
29APR25 18.50 C 0.52 0.58 0.52 0.62 +0.21 69 16 53 -1
29APR25 19.00 C 0.80 0.80 0.80 0.52 +0.18 70 12 53 +7
29APR25 19.50 C 0.00 0.00 0.00 0.43 +0.16 69 0 15 0
29APR25 20.00 C 0.40 0.40 0.36 0.35 +0.13 69 22 128 +18
29APR25 21.00 C 0.00 0.00 0.00 0.24 +0.10 69 0 15 0
29APR25 22.00 C 0.12 0.12 0.12 0.16 +0.07 69 3 45 0
29APR25 23.00 C 0.00 0.00 0.00 0.11 +0.05 69 0 3 0
29MAY25 7.75 C 0.00 0.00 0.00 8.08 +0.62 67 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 7.84 +0.62 70 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 7.59 +0.61 66 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 7.35 +0.61 67 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 7.11 +0.61 67 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 6.87 +0.61 67 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 6.64 +0.61 69 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 6.40 +0.60 67 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 6.17 +0.60 68 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 5.95 +0.60 69 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 5.50 +0.59 68 0 8 0
29MAY25 11.00 C 0.00 0.00 0.00 5.00 +0.57 62 0 680 0
29MAY25 11.50 C 0.00 0.00 0.00 4.57 +0.55 62 0 680 0
29MAY25 12.00 C 0.00 0.00 0.00 4.26 +0.55 68 0 10 0
29MAY25 12.50 C 0.00 0.00 0.00 3.88 +0.53 68 0 10 0
29MAY25 13.00 C 0.00 0.00 0.00 3.53 +0.60 68 0 351 0
29MAY25 13.50 C 0.00 0.00 0.00 3.19 +0.57 68 0 355 0
29MAY25 14.00 C 0.00 0.00 0.00 2.88 +0.54 68 0 352 0
29MAY25 14.50 C 0.00 0.00 0.00 2.60 +0.48 68 0 385 0
29MAY25 15.00 C 0.00 0.00 0.00 2.28 +0.38 66 0 15 0
29MAY25 15.50 C 0.00 0.00 0.00 2.06 +0.35 67 0 42 0
29MAY25 16.00 C 1.80 1.80 1.80 1.87 +0.33 69 1 8 +1
29MAY25 16.50 C 1.37 1.89 1.37 1.69 +0.34 69 4 15 0
29MAY25 17.00 C 1.19 1.52 1.19 1.52 +0.33 70 5 13 +5
29MAY25 17.50 C 0.00 0.00 0.00 1.35 +0.31 70 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 1.19 +0.28 69 0 21 0
29MAY25 18.50 C 0.00 0.00 0.00 1.05 +0.26 69 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.93 +0.26 69 0 16 0
29MAY25 19.50 C 0.00 0.00 0.00 0.82 +0.24 69 0 2 0
29MAY25 20.00 C 0.00 0.00 0.00 0.70 +0.19 68 0 3 0
29MAY25 21.00 C 0.00 0.00 0.00 0.54 +0.16 68 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.41 +0.13 68 0 10 0
29MAY25 23.00 C 0.00 0.00 0.00 0.31 +0.10 68 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 11.51 +0.62 88 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 11.41 +0.62 82 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 11.31 +0.62 72 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 11.21 +0.62 0 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 11.11 +0.62 0 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 11.01 +0.62 0 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 10.91 +0.61 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 10.82 +0.62 83 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 10.57 +0.62 73 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 10.32 +0.62 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 10.08 +0.62 76 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 9.83 +0.62 69 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 9.58 +0.61 58 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 9.34 +0.62 69 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 9.09 +0.61 63 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 8.85 +0.61 67 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 8.61 +0.61 68 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 8.37 +0.61 69 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 8.13 +0.61 68 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 7.89 +0.61 68 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 7.65 +0.60 67 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 7.42 +0.60 68 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 7.19 +0.60 68 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 6.96 +0.59 68 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 6.73 +0.58 67 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 6.51 +0.58 68 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 6.29 +0.58 68 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 6.08 +0.58 68 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 5.65 +0.55 68 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 5.25 +0.54 68 0 2 0
27JUN25 11.50 C 0.00 0.00 0.00 4.86 +0.53 68 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 4.49 +0.51 68 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 4.14 +0.49 68 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 3.81 +0.47 68 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 3.50 +0.45 68 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 3.21 +0.43 68 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 2.93 +0.46 68 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 2.62 +0.36 66 0 0 0
27JUN25 15.50 C 2.11 2.39 2.11 2.41 +0.33 67 6 5 0
27JUN25 16.00 C 0.00 0.00 0.00 2.22 +0.31 68 0 8 0
27JUN25 16.50 C 0.00 0.00 0.00 2.05 +0.29 69 0 16 0
27JUN25 17.00 C 1.59 1.59 1.59 1.89 +0.30 70 3 63 0
27JUN25 17.50 C 0.00 0.00 0.00 1.72 +0.29 70 0 15 0
27JUN25 18.00 C 1.34 1.34 1.34 1.56 +0.27 69 1 14 0
27JUN25 18.50 C 0.00 0.00 0.00 1.41 +0.25 69 0 15 0
27JUN25 19.00 C 1.35 1.35 1.35 1.28 +0.27 69 4 5 +4
27JUN25 19.50 C 0.00 0.00 0.00 1.12 +0.21 68 0 3 0
27JUN25 20.00 C 0.00 0.00 0.00 1.01 +0.19 68 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.82 +0.16 68 0 2 0
27JUN25 22.00 C 0.00 0.00 0.00 0.67 +0.14 68 0 10 0
27JUN25 23.00 C 0.00 0.00 0.00 0.54 +0.11 68 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 11.56 +0.62 72 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 11.46 +0.62 69 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 11.36 +0.62 65 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 11.26 +0.61 60 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 11.17 +0.62 69 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 11.07 +0.62 66 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 10.97 +0.61 63 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 10.88 +0.62 68 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 10.64 +0.62 68 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 10.40 +0.62 67 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 10.16 +0.61 66 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 9.93 +0.62 68 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 9.69 +0.61 66 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 9.46 +0.61 67 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 9.23 +0.61 67 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 9.00 +0.60 67 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 8.78 +0.60 67 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 8.55 +0.59 66 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 8.33 +0.59 66 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 8.12 +0.59 67 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 7.90 +0.58 67 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 7.69 +0.58 67 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 7.49 +0.58 67 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 7.28 +0.57 67 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 7.08 +0.57 67 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 6.88 +0.56 67 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 6.69 +0.56 67 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 6.50 +0.55 67 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 6.14 +0.54 67 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 5.79 +0.53 67 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 5.45 +0.51 67 0 5 0
29SEP25 12.00 C 0.00 0.00 0.00 5.13 +0.50 67 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 4.83 +0.49 67 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 4.54 +0.47 67 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.26 +0.45 67 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 4.00 +0.43 67 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 3.76 +0.42 67 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 3.53 +0.41 67 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.31 +0.39 67 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.10 +0.37 67 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 2.91 +0.36 67 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 2.73 +0.35 67 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.56 +0.34 67 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.40 +0.32 67 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 2.24 +0.30 67 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 2.10 +0.29 67 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.97 +0.28 67 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.85 +0.27 67 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 1.62 +0.24 67 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.42 +0.22 67 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.25 +0.20 67 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 10.50 +0.61 66 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 10.28 +0.61 67 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 10.05 +0.60 66 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 9.83 +0.60 66 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 9.62 +0.60 67 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 9.40 +0.60 67 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.19 +0.59 67 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 8.98 +0.59 67 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 8.78 +0.59 67 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.57 +0.58 67 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.38 +0.59 67 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.18 +0.58 67 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.99 +0.57 67 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.80 +0.57 67 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.62 +0.57 67 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.43 +0.55 67 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.26 +0.56 67 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.08 +0.55 67 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.91 +0.54 67 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.58 +0.53 67 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.26 +0.52 67 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.96 +0.51 67 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.67 +0.50 67 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.40 +0.49 67 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.13 +0.47 67 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.88 +0.46 67 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.64 +0.45 67 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.42 +0.44 67 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.20 +0.43 67 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.99 +0.41 67 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.80 +0.40 67 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.61 +0.39 67 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.44 +0.38 67 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.27 +0.37 67 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 3.11 +0.35 67 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.96 +0.34 67 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.81 +0.33 67 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.68 +0.32 67 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.55 +0.31 67 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.31 +0.29 67 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.10 +0.27 67 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.90 +0.25 67 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.93 +0.56 67 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.76 +0.55 67 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.60 +0.55 67 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.44 +0.55 67 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.28 +0.54 67 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.97 +0.53 67 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.68 +0.52 67 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.40 +0.51 67 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.13 +0.50 67 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.88 +0.49 67 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.63 +0.48 67 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.40 +0.47 67 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.17 +0.46 67 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.96 +0.45 67 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.75 +0.43 67 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.56 +0.43 67 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.37 +0.42 67 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.19 +0.40 67 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.02 +0.39 67 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.86 +0.39 67 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.70 +0.37 67 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.56 +0.37 67 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.41 +0.35 67 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.28 +0.35 67 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.15 +0.34 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.91 +0.33 67 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.68 +0.30 67 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.48 +0.29 67 0 0 0
TOTAL CALL 2,058 7,071 +1,184
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 224 0 10 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 215 0 18 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 206 0 15 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 198 0 15 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 190 0 33 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 182 0 222 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 174 0 13 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 167 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 160 0 43 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 153 0 28 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 146 0 11 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 133 0 35 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 18 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 65 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 67 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 25 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 -0.01 87 0 110 0
28MAR25 12.00 P 0.00 0.00 0.00 0.02 -0.02 85 0 101 0
28MAR25 12.50 P 0.00 0.00 0.00 0.03 -0.05 80 0 26 0
28MAR25 13.00 P 0.20 0.20 0.05 0.07 -0.07 83 10 48 0
28MAR25 13.50 P 0.10 0.10 0.08 0.13 -0.10 83 5 87 0
28MAR25 14.00 P 0.50 0.50 0.12 0.22 -0.14 83 37 102 +6
28MAR25 14.50 P 0.66 0.66 0.29 0.34 -0.22 82 8 46 +6
28MAR25 15.00 P 0.85 0.85 0.35 0.51 -0.26 82 3 89 -2
28MAR25 15.50 P 0.96 0.96 0.52 0.72 -0.30 82 55 63 +31
28MAR25 16.00 P 0.87 0.87 0.84 1.00 -0.40 84 17 41 +15
28MAR25 16.50 P 1.18 1.18 1.18 1.34 -0.38 87 10 58 +3
28MAR25 17.00 P 2.20 2.20 1.50 1.65 -0.46 84 17 32 -13
28MAR25 17.50 P 0.00 0.00 0.00 2.03 -0.50 84 0 4 0
28MAR25 18.00 P 2.90 2.90 2.90 2.44 -0.53 84 3 2 -3
28MAR25 18.50 P 0.00 0.00 0.00 2.88 -0.55 85 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 3.33 -0.57 84 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 3.80 -0.58 85 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 4.27 -0.60 83 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 5.25 -0.61 85 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 6.24 -0.62 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 7.24 -0.62 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 28 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 14 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 117 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 112 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.02 0.00 69 0 18 0
29APR25 10.00 P 0.00 0.00 0.00 0.03 0.00 70 0 5 0
29APR25 10.50 P 0.00 0.00 0.00 0.05 -0.01 69 0 125 0
29APR25 11.00 P 0.00 0.00 0.00 0.08 -0.02 69 0 20 0
29APR25 11.50 P 0.11 0.11 0.11 0.12 -0.03 68 3 7 0
29APR25 12.00 P 0.15 0.15 0.15 0.18 -0.04 68 2 23 0
29APR25 12.50 P 0.17 0.17 0.16 0.26 -0.06 68 4 171 +4
29APR25 13.00 P 0.33 0.33 0.25 0.36 -0.08 68 12 60 +10
29APR25 13.50 P 0.32 0.32 0.32 0.49 -0.10 68 5 66 0
29APR25 14.00 P 0.67 0.67 0.50 0.64 -0.13 67 10 33 +7
29APR25 14.50 P 0.66 0.66 0.66 0.82 -0.16 67 5 13 +5
29APR25 15.00 P 1.40 1.40 0.88 1.02 -0.22 67 7 7 +2
29APR25 15.50 P 0.00 0.00 0.00 1.27 -0.26 67 0 12 0
29APR25 16.00 P 0.00 0.00 0.00 1.61 -0.27 70 0 23 0
29APR25 16.50 P 0.00 0.00 0.00 1.90 -0.29 70 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 2.25 -0.27 72 0 1 0
29APR25 17.50 P 0.00 0.00 0.00 2.52 -0.37 68 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 2.89 -0.39 69 0 1 0
29APR25 18.50 P 0.00 0.00 0.00 3.27 -0.43 68 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.67 -0.45 69 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 4.09 -0.47 69 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 4.51 -0.50 68 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 5.41 -0.53 69 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 6.33 -0.57 68 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 7.29 -0.58 69 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.02 -0.01 66 0 3 0
29MAY25 8.75 P 0.00 0.00 0.00 0.03 -0.01 67 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.04 -0.01 67 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.06 -0.01 69 0 30 0
29MAY25 9.50 P 0.00 0.00 0.00 0.07 -0.01 68 0 2 0
29MAY25 9.75 P 0.00 0.00 0.00 0.09 -0.01 69 0 15 0
29MAY25 10.00 P 0.13 0.13 0.13 0.11 -0.02 69 3 8 0
29MAY25 10.50 P 0.00 0.00 0.00 0.16 -0.02 68 0 6 0
29MAY25 11.00 P 0.16 0.16 0.16 0.22 -0.04 68 2 680 0
29MAY25 11.50 P 0.00 0.00 0.00 0.30 -0.05 68 0 699 0
29MAY25 12.00 P 0.00 0.00 0.00 0.39 -0.07 67 0 29 0
29MAY25 12.50 P 0.00 0.00 0.00 0.51 -0.08 67 0 15 0
29MAY25 13.00 P 0.58 0.58 0.58 0.65 -0.10 67 5 355 +5
29MAY25 13.50 P 0.72 0.72 0.70 0.81 -0.12 67 6 354 0
29MAY25 14.00 P 0.00 0.00 0.00 0.99 -0.15 67 0 350 0
29MAY25 14.50 P 0.00 0.00 0.00 1.19 -0.17 67 0 350 0
29MAY25 15.00 P 0.00 0.00 0.00 1.42 -0.20 67 0 1 0
29MAY25 15.50 P 0.00 0.00 0.00 1.68 -0.24 67 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 1.98 -0.27 68 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.31 -0.25 69 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.60 -0.29 68 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 2.93 -0.32 68 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.28 -0.34 68 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.64 -0.37 68 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.02 -0.39 68 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.41 -0.42 68 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 4.81 -0.44 68 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 5.66 -0.47 68 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 6.53 -0.50 68 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 7.44 -0.53 68 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.02 -0.01 66 0 45 0
27JUN25 7.75 P 0.00 0.00 0.00 0.03 -0.01 67 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.04 -0.01 67 0 3 0
27JUN25 8.25 P 0.00 0.00 0.00 0.05 -0.02 67 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.07 -0.01 68 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.08 -0.03 68 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.10 -0.03 68 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.12 -0.03 68 0 0 0
27JUN25 9.50 P 0.18 0.18 0.18 0.14 -0.04 67 3 3 +3
27JUN25 9.75 P 0.00 0.00 0.00 0.18 -0.04 68 0 3 0
27JUN25 10.00 P 0.00 0.00 0.00 0.21 -0.04 68 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.28 -0.06 68 0 0 0
27JUN25 11.00 P 0.27 0.27 0.27 0.37 -0.08 68 2 2 +2
27JUN25 11.50 P 0.00 0.00 0.00 0.48 -0.07 68 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.59 -0.10 67 0 1 0
27JUN25 12.50 P 0.64 0.64 0.64 0.73 -0.12 67 5 5 +5
27JUN25 13.00 P 0.00 0.00 0.00 0.89 -0.14 67 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 1.06 -0.17 67 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 1.26 -0.19 66 0 5 0
27JUN25 14.50 P 0.00 0.00 0.00 1.48 -0.21 67 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 1.73 -0.24 67 0 5 0
27JUN25 15.50 P 0.00 0.00 0.00 2.01 -0.27 67 0 56 0
27JUN25 16.00 P 0.00 0.00 0.00 2.32 -0.30 68 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 2.63 -0.27 69 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 2.91 -0.33 68 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.24 -0.34 68 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 3.58 -0.37 68 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 3.94 -0.38 68 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.31 -0.39 68 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 4.68 -0.42 68 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 5.08 -0.43 68 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 5.88 -0.47 68 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 6.74 -0.48 68 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 7.61 -0.51 68 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.03 -0.01 67 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.04 -0.01 67 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.05 -0.01 67 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.06 -0.01 67 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.08 -0.01 67 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.09 -0.02 66 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.11 -0.02 67 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.14 -0.02 67 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.16 -0.02 67 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.19 -0.03 67 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.22 -0.03 67 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.25 -0.04 67 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.29 -0.04 67 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.33 -0.05 67 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.38 -0.05 67 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.43 -0.05 67 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.48 -0.06 67 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.54 -0.06 67 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.66 -0.08 67 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.80 -0.09 67 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.96 -0.10 67 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.13 -0.12 67 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.32 -0.13 67 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.51 -0.16 67 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 1.74 -0.16 67 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 1.97 -0.16 67 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.21 -0.21 67 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.49 -0.20 67 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 2.75 -0.24 67 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.04 -0.25 67 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.35 -0.25 67 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.65 -0.28 67 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 3.97 -0.30 67 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.31 -0.31 67 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 4.66 -0.31 67 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.00 -0.35 67 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.37 -0.35 67 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 5.75 -0.35 67 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 6.51 -0.39 67 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 7.31 -0.41 67 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 8.13 -0.44 67 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.07 -0.01 66 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.09 -0.01 67 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.11 -0.01 67 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.13 -0.02 67 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.16 -0.01 67 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.18 -0.03 67 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.22 -0.02 67 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.25 -0.03 67 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.29 -0.03 67 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.33 -0.03 67 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.37 -0.04 67 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.42 -0.04 67 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.47 -0.05 67 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.52 -0.06 67 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.59 -0.05 67 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.65 -0.05 67 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.71 -0.06 67 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.77 -0.08 67 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.85 -0.08 67 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.01 -0.08 67 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.17 -0.11 67 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.37 -0.11 67 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.56 -0.07 67 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.72 -0.14 66 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.94 -0.21 65 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.24 -0.15 67 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.48 -0.18 67 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.75 -0.19 67 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.03 -0.18 67 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.30 -0.22 67 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.60 -0.23 67 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.91 -0.23 67 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.22 -0.24 67 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.54 -0.27 67 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.87 -0.29 67 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.22 -0.29 67 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.57 -0.29 67 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.92 -0.31 67 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.28 -0.33 67 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.04 -0.34 67 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.81 -0.36 67 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.61 -0.39 67 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.81 -0.07 67 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.89 -0.07 67 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.97 -0.07 67 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.05 -0.07 67 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.13 -0.08 67 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.30 -0.10 67 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.51 -0.09 67 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.71 -0.04 67 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.86 -0.19 66 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.15 -0.14 67 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.39 -0.14 67 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.64 -0.15 67 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.90 -0.17 67 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.18 -0.17 67 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.46 -0.17 67 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.74 -0.20 67 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.04 -0.22 67 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.36 -0.22 67 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.68 -0.22 67 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.00 -0.23 67 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.32 -0.26 67 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.67 -0.27 67 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.03 -0.26 67 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.38 -0.27 67 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.74 -0.28 67 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.47 -0.32 67 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.24 -0.33 67 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.02 -0.34 67 0 0 0
TOTAL PUT 239 5,375 +86
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$ 8.12
28MAR25 4.70 C 0.00 0.00 0.00 3.43 +0.16 142 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 3.33 +0.16 136 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 3.23 +0.16 131 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 3.13 +0.16 126 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 2.88 +0.16 113 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.63 +0.16 102 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.38 +0.16 90 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.13 +0.16 79 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 1.88 +0.16 69 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.63 +0.16 59 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 1.38 +0.16 49 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 1.13 +0.15 40 0 9 0
28MAR25 7.25 C 0.00 0.00 0.00 0.88 +0.14 31 0 20 0
28MAR25 7.50 C 0.00 0.00 0.00 0.64 +0.12 32 0 81 0
28MAR25 7.75 C 0.36 0.36 0.36 0.43 +0.10 34 4 192 -4
28MAR25 8.00 C 0.19 0.19 0.19 0.27 +0.09 37 4 21 +4
28MAR25 8.25 C 0.15 0.16 0.15 0.15 +0.07 37 13 50 -8
28MAR25 8.50 C 0.00 0.00 0.00 0.07 +0.03 37 0 24 0
28MAR25 8.75 C 0.00 0.00 0.00 0.03 +0.02 37 0 15 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 103 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 58 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 77 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 3.14 +0.16 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 2.89 +0.16 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.65 +0.16 51 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.40 +0.16 44 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.15 +0.16 37 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 1.90 +0.16 30 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.65 +0.16 20 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.41 +0.16 29 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.17 +0.14 28 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.93 +0.13 25 0 10 0
29APR25 7.50 C 0.00 0.00 0.00 0.72 +0.11 26 0 90 0
29APR25 7.75 C 0.00 0.00 0.00 0.53 +0.10 26 0 90 0
29APR25 8.00 C 0.00 0.00 0.00 0.37 +0.06 26 0 55 0
29APR25 8.25 C 0.28 0.28 0.27 0.25 +0.05 26 9 33 -9
29APR25 8.50 C 0.00 0.00 0.00 0.17 +0.05 27 0 0 0
29APR25 8.75 C 0.10 0.10 0.10 0.09 +0.02 26 10 10 +10
29APR25 9.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 3.16 +0.16 38 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 2.91 +0.16 0 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.66 +0.16 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.42 +0.16 35 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.17 +0.16 29 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 1.92 +0.15 22 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.68 +0.15 26 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.44 +0.14 26 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.21 +0.12 25 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 1.00 +0.12 26 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.79 +0.10 25 0 50 0
29MAY25 7.75 C 0.00 0.00 0.00 0.62 +0.09 26 0 10 0
29MAY25 8.00 C 0.00 0.00 0.00 0.47 +0.08 26 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.35 +0.07 26 0 4 0
29MAY25 8.50 C 0.00 0.00 0.00 0.25 +0.05 26 0 0 0
29MAY25 8.75 C 0.17 0.19 0.17 0.17 +0.03 26 13 13 +13
29MAY25 9.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.08 +0.02 26 0 2 0
29MAY25 9.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
27JUN25 5.00 C 0.00 0.00 0.00 3.16 +0.16 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.91 +0.16 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.67 +0.16 36 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.42 +0.16 30 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.17 +0.16 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.93 +0.16 28 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.68 +0.15 24 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.45 +0.15 26 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.22 +0.11 25 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.03 +0.12 28 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.84 +0.11 27 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.66 +0.09 27 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.51 +0.07 26 0 15 0
27JUN25 8.25 C 0.00 0.00 0.00 0.39 +0.06 26 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.29 +0.05 26 0 1 0
27JUN25 8.75 C 0.00 0.00 0.00 0.21 +0.04 26 0 0 0
27JUN25 9.00 C 0.16 0.16 0.16 0.15 +0.04 26 30 30 +30
27JUN25 9.25 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 3.16 +0.16 0 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 2.91 +0.16 0 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.67 +0.16 30 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.42 +0.16 25 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.18 +0.16 27 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 1.94 +0.15 26 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.71 +0.14 25 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.49 +0.13 25 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.29 +0.12 25 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.11 +0.11 26 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.94 +0.09 26 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.79 +0.08 26 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.66 +0.07 26 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.54 +0.05 25 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.45 +0.05 26 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.36 +0.04 25 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.16 +0.16 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.91 +0.15 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.67 +0.15 25 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.43 +0.14 25 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.20 +0.14 25 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.99 +0.14 26 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.78 +0.12 25 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.59 +0.12 26 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.41 +0.11 26 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.24 +0.09 26 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.09 +0.09 26 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.95 +0.08 26 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.82 +0.07 26 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.71 +0.06 26 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.61 +0.06 26 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 0.51 +0.04 25 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.44 +0.04 26 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.37 +0.03 26 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.93 +0.14 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.71 +0.14 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.49 +0.14 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.28 +0.13 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.08 +0.13 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.89 +0.12 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.70 +0.10 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.53 +0.10 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.37 +0.09 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.22 +0.08 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.09 +0.08 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.96 +0.06 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.85 +0.06 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.75 +0.06 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.65 +0.04 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.57 +0.04 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.49 +0.03 25 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.43 +0.03 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.24 - 26 0 0 -
TOTAL CALL 83 1,041 +36
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 156 0 5 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 146 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 0.00 128 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 50 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 21 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 118 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 79 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 129 0
28MAR25 7.50 P 0.03 0.03 0.03 0.02 -0.02 36 3 176 0
28MAR25 7.75 P 0.03 0.07 0.03 0.07 -0.04 39 14 160 0
28MAR25 8.00 P 0.17 0.17 0.11 0.14 -0.07 37 14 88 +12
28MAR25 8.25 P 0.25 0.25 0.25 0.28 -0.09 39 40 40 +40
28MAR25 8.50 P 0.00 0.00 0.00 0.46 -0.11 41 0 5 0
28MAR25 8.75 P 0.00 0.00 0.00 0.67 -0.13 43 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.89 -0.15 40 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 1.13 -0.16 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 1.38 -0.16 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 1.63 -0.16 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 1.88 -0.16 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.38 -0.16 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.88 -0.16 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.38 -0.16 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.88 -0.16 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.38 -0.16 0 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 200 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 408 0
29APR25 7.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 137 0
29APR25 7.25 P 0.00 0.00 0.00 0.04 -0.02 28 0 74 0
29APR25 7.50 P 0.08 0.08 0.08 0.07 -0.05 26 5 185 -5
29APR25 7.75 P 0.00 0.00 0.00 0.14 -0.05 27 0 28 0
29APR25 8.00 P 0.24 0.24 0.24 0.23 -0.08 27 100 150 +100
29APR25 8.25 P 0.00 0.00 0.00 0.35 -0.10 26 0 1 0
29APR25 8.50 P 0.00 0.00 0.00 0.52 -0.11 28 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.72 -0.12 29 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.91 -0.15 27 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 1.14 -0.15 27 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.38 -0.16 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 1.63 -0.16 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.88 -0.16 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.38 -0.16 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.88 -0.16 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.38 -0.16 0 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29MAY25 6.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 6 0
29MAY25 7.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 25 0
29MAY25 7.25 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.13 -0.04 27 0 30 0
29MAY25 7.75 P 0.00 0.00 0.00 0.21 -0.06 27 0 6 0
29MAY25 8.00 P 0.00 0.00 0.00 0.30 -0.09 26 0 50 0
29MAY25 8.25 P 0.00 0.00 0.00 0.43 -0.08 26 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.58 -0.10 26 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.76 -0.12 27 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.95 -0.14 26 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.16 -0.15 26 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.39 -0.16 26 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.63 -0.16 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.88 -0.16 0 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.38 - 0 0 0 -
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 -0.02 25 0 28 0
27JUN25 6.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 59 0
27JUN25 6.75 P 0.00 0.00 0.00 0.05 -0.03 26 0 5 0
27JUN25 7.00 P 0.00 0.00 0.00 0.09 -0.04 26 0 34 0
27JUN25 7.25 P 0.00 0.00 0.00 0.14 -0.05 26 0 32 0
27JUN25 7.50 P 0.22 0.24 0.21 0.22 -0.05 26 165 165 +165
27JUN25 7.75 P 0.28 0.31 0.28 0.31 -0.07 26 135 135 +135
27JUN25 8.00 P 0.00 0.00 0.00 0.42 -0.08 25 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.55 -0.10 25 0 7 0
27JUN25 8.50 P 0.00 0.00 0.00 0.72 -0.10 25 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.90 -0.14 25 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.10 -0.14 25 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.31 -0.15 25 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.53 -0.15 25 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 1.76 -0.16 25 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.00 -0.15 26 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.48 -0.16 26 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 2.97 -0.16 27 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.46 -0.16 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.96 -0.16 32 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.45 -0.16 0 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29SEP25 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 44 0
29SEP25 6.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 60 0
29SEP25 6.25 P 0.00 0.00 0.00 0.05 -0.02 25 0 46 0
29SEP25 6.50 P 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.12 -0.04 25 0 3 0
29SEP25 7.00 P 0.00 0.00 0.00 0.18 -0.05 26 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.25 -0.06 26 0 1 0
29SEP25 7.50 P 0.00 0.00 0.00 0.34 -0.07 26 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.44 -0.08 26 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.56 -0.10 26 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.70 -0.10 26 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.85 -0.12 25 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.02 -0.12 25 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.20 -0.14 25 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 1.40 -0.14 26 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 1.60 -0.15 25 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 1.82 -0.15 26 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.04 -0.15 25 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 2.50 -0.16 25 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.98 -0.16 25 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.47 -0.16 26 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.10 -0.03 26 0 175 0
30DEC25 6.50 P 0.00 0.00 0.00 0.14 -0.04 26 0 43 0
30DEC25 6.75 P 0.26 0.26 0.26 0.19 -0.05 25 1 2 -1
30DEC25 7.00 P 0.00 0.00 0.00 0.26 -0.05 26 0 14 0
30DEC25 7.25 P 0.00 0.00 0.00 0.33 -0.07 25 0 1 0
30DEC25 7.50 P 0.52 0.52 0.52 0.43 -0.07 26 1 12 +1
30DEC25 7.75 P 0.00 0.00 0.00 0.54 -0.08 26 0 40 0
30DEC25 8.00 P 0.00 0.00 0.00 0.66 -0.09 26 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.79 -0.11 25 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.94 -0.11 25 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.10 -0.13 25 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.28 -0.13 26 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.47 -0.13 26 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.66 -0.14 25 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.87 -0.14 26 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.08 -0.15 25 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.53 -0.15 26 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.00 -0.15 26 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.48 -0.15 26 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.14 -0.03 26 0 30 0
30MAR26 6.50 P 0.00 0.00 0.00 0.19 -0.04 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.25 -0.05 26 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.32 -0.06 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.40 -0.07 25 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.50 -0.08 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.61 -0.09 26 0 50 0
30MAR26 8.00 P 0.00 0.00 0.00 0.73 -0.10 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.87 -0.10 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.01 -0.12 25 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.17 -0.12 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.34 -0.13 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.52 -0.13 25 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.71 -0.14 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.91 -0.14 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.12 -0.15 26 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.56 - 26 0 0 -
TOTAL PUT 478 3,487 +447
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 42.25
28MAR25 15.50 C 0.00 0.00 0.00 26.77 +0.60 200 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 26.27 +0.60 191 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 25.77 +0.60 181 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 25.27 +0.60 171 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 24.77 +0.60 159 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 24.27 +0.60 142 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 23.77 +0.60 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 23.27 +0.60 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 22.77 +0.60 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 22.27 +0.60 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 21.27 +0.59 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 20.27 +0.59 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 19.28 +0.60 130 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 18.28 +0.60 118 0 19 0
28MAR25 25.00 C 0.00 0.00 0.00 17.28 +0.60 107 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 16.28 +0.60 95 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 15.28 +0.60 79 0 4 0
28MAR25 28.00 C 0.00 0.00 0.00 14.28 +0.60 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 13.28 +0.59 0 0 16 0
28MAR25 30.00 C 0.00 0.00 0.00 12.28 +0.59 0 0 1 0
28MAR25 31.00 C 0.00 0.00 0.00 11.29 +0.60 71 0 31 0
28MAR25 32.00 C 0.00 0.00 0.00 10.29 +0.59 63 0 5 0
28MAR25 33.00 C 0.00 0.00 0.00 9.30 +0.58 64 0 131 0
28MAR25 34.00 C 0.00 0.00 0.00 8.31 +0.56 61 0 199 0
28MAR25 35.00 C 0.00 0.00 0.00 7.34 +0.54 62 0 995 0
28MAR25 36.00 C 0.00 0.00 0.00 6.40 +0.52 63 0 50 0
28MAR25 37.00 C 0.00 0.00 0.00 5.49 +0.48 63 0 6,995 0
28MAR25 38.00 C 0.00 0.00 0.00 4.49 +0.30 53 0 169 0
28MAR25 39.00 C 0.00 0.00 0.00 3.72 +0.37 57 0 1,002 0
28MAR25 40.00 C 3.20 3.23 3.20 3.07 +0.35 61 15 136 -15
28MAR25 41.00 C 2.53 2.53 2.21 2.39 +0.22 60 21 170 -7
28MAR25 42.00 C 2.00 2.00 1.81 1.85 +0.14 61 5 307 -1
28MAR25 43.00 C 1.38 1.40 1.26 1.46 +0.12 63 29 754 +1
28MAR25 44.00 C 1.20 1.27 1.03 1.11 +0.11 64 131 605 +32
28MAR25 45.00 C 0.99 0.99 0.90 0.80 +0.07 64 26 300 -14
28MAR25 46.00 C 0.73 0.73 0.66 0.57 +0.05 64 27 471 +2
28MAR25 47.00 C 0.55 0.55 0.55 0.40 +0.03 64 2 482 +2
28MAR25 48.00 C 0.40 0.43 0.40 0.27 +0.02 63 21 201 -1
28MAR25 49.00 C 0.00 0.00 0.00 0.18 +0.01 63 0 592 0
28MAR25 50.00 C 0.31 0.31 0.30 0.12 0.00 64 61 313 +30
28MAR25 52.50 C 0.00 0.00 0.00 0.04 0.00 64 0 297 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 158 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 94 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 13 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 104 0 22 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29APR25 23.00 C 0.00 0.00 0.00 19.36 +0.60 63 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 18.36 +0.60 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 17.37 +0.60 56 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 16.37 +0.59 41 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 15.38 +0.59 49 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 14.40 +0.59 52 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 13.42 +0.59 52 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 12.44 +0.57 51 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 11.49 +0.57 52 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 10.54 +0.54 51 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 9.63 +0.53 52 0 15 0
29APR25 34.00 C 0.00 0.00 0.00 8.73 +0.50 51 0 45 0
29APR25 35.00 C 0.00 0.00 0.00 7.88 +0.49 51 0 92 0
29APR25 36.00 C 0.00 0.00 0.00 7.06 +0.46 51 0 30 0
29APR25 37.00 C 0.00 0.00 0.00 6.28 +0.42 51 0 1,221 0
29APR25 38.00 C 0.00 0.00 0.00 5.39 +0.37 48 0 144 0
29APR25 39.00 C 0.00 0.00 0.00 4.73 +0.30 48 0 1,075 0
29APR25 40.00 C 0.00 0.00 0.00 4.13 +0.25 49 0 134 0
29APR25 41.00 C 0.00 0.00 0.00 3.59 +0.23 50 0 67 0
29APR25 42.00 C 0.00 0.00 0.00 3.11 +0.20 50 0 56 0
29APR25 43.00 C 0.00 0.00 0.00 2.70 +0.18 51 0 76 0
29APR25 44.00 C 0.00 0.00 0.00 2.35 +0.17 52 0 390 0
29APR25 45.00 C 0.00 0.00 0.00 2.00 +0.16 52 0 240 0
29APR25 46.00 C 1.83 1.83 1.65 1.68 +0.14 52 38 363 +33
29APR25 47.00 C 0.00 0.00 0.00 1.40 +0.12 52 0 171 0
29APR25 48.00 C 1.44 1.44 1.44 1.16 +0.10 52 3 55 0
29APR25 49.00 C 0.00 0.00 0.00 0.96 +0.08 52 0 37 0
29APR25 50.00 C 0.95 0.98 0.95 0.79 +0.07 52 4 46 -4
29APR25 52.50 C 0.00 0.00 0.00 0.47 +0.04 52 0 177 0
29APR25 55.00 C 0.00 0.00 0.00 0.27 +0.02 52 0 106 0
29APR25 57.50 C 0.00 0.00 0.00 0.15 +0.01 51 0 33 0
29APR25 60.00 C 0.32 0.32 0.32 0.09 +0.01 52 6 21 0
29APR25 62.50 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 0.01 0.00 50 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 14.58 +0.58 52 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 13.64 +0.58 52 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 12.71 +0.56 51 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 11.81 +0.55 51 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 10.93 +0.53 51 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 10.09 +0.53 51 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 9.27 +0.51 51 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 8.49 +0.57 51 0 1 0
29MAY25 36.00 C 0.00 0.00 0.00 7.74 +0.46 51 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 7.04 +0.44 51 0 0 0
29MAY25 38.00 C 5.90 5.91 5.90 6.18 +0.34 48 2 62 +2
29MAY25 39.00 C 0.00 0.00 0.00 5.58 +0.33 49 0 15 0
29MAY25 40.00 C 0.00 0.00 0.00 5.02 +0.29 49 0 170 0
29MAY25 41.00 C 0.00 0.00 0.00 4.50 +0.27 49 0 119 0
29MAY25 42.00 C 0.00 0.00 0.00 4.06 +0.24 50 0 443 0
29MAY25 43.00 C 0.00 0.00 0.00 3.64 +0.25 51 0 479 0
29MAY25 44.00 C 0.00 0.00 0.00 3.26 +0.23 51 0 223 0
29MAY25 45.00 C 0.00 0.00 0.00 2.92 +0.20 52 0 140 0
29MAY25 46.00 C 0.00 0.00 0.00 2.63 +0.23 52 0 66 0
29MAY25 47.00 C 0.00 0.00 0.00 2.32 +0.22 52 0 58 0
29MAY25 48.00 C 2.18 2.18 2.18 2.03 +0.19 52 50 144 0
29MAY25 49.00 C 1.90 1.95 1.90 1.78 +0.18 52 8 26 +8
29MAY25 50.00 C 0.00 0.00 0.00 1.55 +0.20 52 0 65 0
29MAY25 52.50 C 0.00 0.00 0.00 1.06 +0.11 51 0 63 0
29MAY25 55.00 C 0.65 0.65 0.65 0.74 +0.09 51 15 76 -15
29MAY25 57.50 C 0.00 0.00 0.00 0.51 +0.06 51 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 0.34 +0.04 51 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 0.23 +0.03 51 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 0.16 +0.03 52 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 26.87 +0.60 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 26.38 +0.60 66 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 25.88 +0.60 0 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 25.39 +0.60 65 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 24.89 +0.60 55 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 24.39 +0.59 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 23.90 +0.60 57 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 23.40 +0.60 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 22.91 +0.60 56 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 22.41 +0.60 47 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 21.42 +0.60 48 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 20.43 +0.59 48 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 19.45 +0.60 50 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 18.47 +0.59 50 0 1 0
27JUN25 25.00 C 0.00 0.00 0.00 17.49 +0.58 49 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 16.53 +0.58 50 0 6 0
27JUN25 27.00 C 0.00 0.00 0.00 15.58 +0.58 50 0 2 0
27JUN25 28.00 C 0.00 0.00 0.00 14.64 +0.57 50 0 1 0
27JUN25 29.00 C 0.00 0.00 0.00 13.72 +0.55 50 0 15 0
27JUN25 30.00 C 0.00 0.00 0.00 12.82 +0.54 49 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 11.95 +0.53 50 0 15 0
27JUN25 32.00 C 0.00 0.00 0.00 11.10 +0.51 49 0 43 0
27JUN25 33.00 C 0.00 0.00 0.00 10.29 +0.49 50 0 14 0
27JUN25 34.00 C 0.00 0.00 0.00 9.50 +0.46 50 0 15 0
27JUN25 35.00 C 0.00 0.00 0.00 8.77 +0.46 50 0 120 0
27JUN25 36.00 C 0.00 0.00 0.00 8.05 +0.42 50 0 75 0
27JUN25 37.00 C 0.00 0.00 0.00 7.39 +0.42 50 0 90 0
27JUN25 38.00 C 0.00 0.00 0.00 6.62 +0.30 48 0 30 0
27JUN25 39.00 C 0.00 0.00 0.00 6.05 +0.26 48 0 15 0
27JUN25 40.00 C 0.00 0.00 0.00 5.50 +0.28 48 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 5.00 +0.25 48 0 31 0
27JUN25 42.00 C 0.00 0.00 0.00 4.65 +0.24 50 0 15 0
27JUN25 43.00 C 3.93 3.93 3.93 4.23 +0.22 50 15 15 0
27JUN25 44.00 C 0.00 0.00 0.00 3.85 +0.25 51 0 15 0
27JUN25 45.00 C 0.00 0.00 0.00 3.48 +0.23 51 0 15 0
27JUN25 46.00 C 0.00 0.00 0.00 3.12 +0.23 51 0 15 0
27JUN25 47.00 C 0.00 0.00 0.00 2.80 +0.19 51 0 15 0
27JUN25 48.00 C 2.60 2.60 2.60 2.51 +0.19 50 1 11 +1
27JUN25 49.00 C 2.36 2.36 2.36 2.23 +0.16 50 50 51 +50
27JUN25 50.00 C 2.00 2.01 2.00 2.00 +0.20 50 20 20 +17
27JUN25 52.50 C 0.00 0.00 0.00 1.45 +0.11 50 0 1 0
27JUN25 55.00 C 0.00 0.00 0.00 1.07 +0.08 50 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 0.78 +0.06 50 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.57 +0.05 49 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 0.42 +0.04 50 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 0.30 +0.03 50 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 0.21 +0.02 50 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 145 0
29SEP25 16.00 C 0.00 0.00 0.00 26.38 +0.60 51 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 25.88 +0.59 0 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 25.39 +0.60 49 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 24.90 +0.60 50 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 24.41 +0.60 51 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 23.92 +0.60 50 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 23.43 +0.59 50 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 22.94 +0.59 49 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 22.46 +0.59 50 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 21.51 +0.59 50 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 20.56 +0.57 49 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 19.64 +0.57 49 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 18.73 +0.56 49 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 17.84 +0.55 50 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 16.97 +0.55 49 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 16.11 +0.53 50 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 15.29 +0.53 50 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 14.47 +0.50 49 0 1 0
29SEP25 30.00 C 0.00 0.00 0.00 13.70 +0.50 49 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 12.94 +0.49 50 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 12.22 +0.47 50 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 11.51 +0.46 49 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 10.83 +0.42 49 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 10.20 +0.42 50 0 75 0
29SEP25 36.00 C 0.00 0.00 0.00 9.57 +0.40 50 0 105 0
29SEP25 37.00 C 0.00 0.00 0.00 8.99 +0.38 49 0 105 0
29SEP25 38.00 C 0.00 0.00 0.00 8.44 +0.39 50 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 7.88 +0.34 50 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 7.40 +0.34 50 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 6.92 +0.34 50 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 6.44 +0.29 49 0 1 0
29SEP25 43.00 C 0.00 0.00 0.00 6.04 +0.29 50 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 5.64 +0.29 50 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 5.24 +0.26 50 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 4.90 +0.24 50 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 4.57 +0.24 50 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 4.24 +0.23 50 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 3.94 +0.19 50 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 3.68 +0.19 50 0 1 0
29SEP25 52.50 C 0.00 0.00 0.00 3.05 +0.16 50 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 2.54 +0.15 49 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 2.11 +0.12 50 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 1.73 +0.10 49 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 1.44 +0.08 49 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 1.17 +0.06 49 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.98 +0.06 49 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.79 +0.04 49 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 21.00 +0.57 50 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 20.13 +0.55 50 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 19.28 +0.55 50 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 18.45 +0.53 50 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 17.65 +0.53 50 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 16.85 +0.51 50 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 16.10 +0.51 50 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 15.35 +0.50 50 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 14.64 +0.48 50 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 13.95 +0.47 50 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 13.27 +0.45 50 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 12.64 +0.44 50 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 12.02 +0.43 50 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 11.41 +0.41 50 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 10.85 +0.39 49 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 10.31 +0.39 50 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 9.77 +0.38 50 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 9.28 +0.35 50 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.81 +0.34 50 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 8.35 +0.35 50 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.89 +0.30 50 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 7.50 +0.30 50 0 2 0
30DEC25 44.00 C 0.00 0.00 0.00 7.11 +0.30 50 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.72 +0.30 50 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 6.34 +0.25 49 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 6.03 +0.25 50 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 5.71 +0.25 50 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 5.40 +0.25 50 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 5.08 +0.21 50 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 4.45 +0.20 50 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 3.84 +0.16 50 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 3.36 +0.16 50 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 2.89 +0.12 50 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 2.54 +0.13 50 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 2.18 +0.11 50 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 1.91 +0.09 50 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 1.65 +0.09 49 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.82 +0.44 49 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.22 +0.44 50 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.62 +0.44 50 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.02 +0.42 50 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.47 +0.40 50 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.94 +0.40 49 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.42 +0.40 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.90 +0.36 50 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.44 +0.35 49 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.99 +0.35 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.54 +0.35 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.09 +0.30 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.72 +0.31 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.34 +0.31 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.96 +0.30 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.59 +0.29 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 7.25 +0.26 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.95 +0.26 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 6.64 +0.26 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 6.34 +0.26 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 5.64 +0.21 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 5.04 +0.21 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 4.47 +0.17 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 4.01 +0.16 49 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 3.56 +0.16 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.19 +0.13 50 0 0 0
TOTAL CALL 550 22,383 +121
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 225 0 1 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 218 0 210 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 199 0 10 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 193 0 28 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 182 0 8 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 171 0 4 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 161 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 123 0 45 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 114 0 61 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 94 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 98 0 56 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 69 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 158 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 164 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 167 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 201 0
28MAR25 34.00 P 0.00 0.00 0.00 0.03 -0.03 64 0 256 0
28MAR25 35.00 P 0.00 0.00 0.00 0.06 -0.04 64 0 133 0
28MAR25 36.00 P 0.12 0.12 0.12 0.11 -0.07 63 1 221 +1
28MAR25 37.00 P 0.00 0.00 0.00 0.20 -0.11 63 0 1,658 0
28MAR25 38.00 P 0.39 0.43 0.39 0.33 -0.16 63 60 761 +25
28MAR25 39.00 P 0.63 0.64 0.63 0.55 -0.18 64 31 353 -31
28MAR25 40.00 P 0.80 0.96 0.80 0.81 -0.25 63 56 381 -50
28MAR25 41.00 P 1.28 1.28 1.28 1.21 -0.28 64 30 345 0
28MAR25 42.00 P 0.00 0.00 0.00 1.67 -0.35 65 0 282 0
28MAR25 43.00 P 2.35 2.35 2.35 2.22 -0.43 65 10 294 +10
28MAR25 44.00 P 0.00 0.00 0.00 2.86 -0.51 66 0 146 0
28MAR25 45.00 P 0.00 0.00 0.00 3.59 -0.42 67 0 20 0
28MAR25 46.00 P 0.00 0.00 0.00 4.26 -0.55 63 0 52 0
28MAR25 47.00 P 0.00 0.00 0.00 5.09 -0.57 63 0 1 0
28MAR25 48.00 P 0.00 0.00 0.00 5.97 -0.58 63 0 1 0
28MAR25 49.00 P 0.00 0.00 0.00 6.88 -0.60 62 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 7.83 -0.59 63 0 1 0
28MAR25 52.50 P 0.00 0.00 0.00 10.26 -0.60 62 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 12.75 -0.60 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 15.25 -0.60 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 17.75 -0.60 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 20.25 -0.60 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 22.75 -0.60 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 25.25 -0.60 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 27.75 -0.60 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29APR25 28.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 65 0
29APR25 29.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 36 0
29APR25 30.00 P 0.10 0.10 0.10 0.06 -0.02 52 10 38 +10
29APR25 31.00 P 0.12 0.12 0.12 0.09 -0.04 51 10 31 +10
29APR25 32.00 P 0.00 0.00 0.00 0.15 -0.05 52 0 33 0
29APR25 33.00 P 0.00 0.00 0.00 0.22 -0.06 51 0 88 0
29APR25 34.00 P 0.00 0.00 0.00 0.32 -0.09 51 0 381 0
29APR25 35.00 P 0.00 0.00 0.00 0.46 -0.10 51 0 370 0
29APR25 36.00 P 0.00 0.00 0.00 0.63 -0.13 51 0 61 0
29APR25 37.00 P 0.00 0.00 0.00 0.84 -0.17 51 0 163 0
29APR25 38.00 P 0.00 0.00 0.00 1.09 -0.22 50 0 311 0
29APR25 39.00 P 0.00 0.00 0.00 1.42 -0.23 51 0 212 0
29APR25 40.00 P 1.84 1.84 1.80 1.80 -0.24 51 70 238 +3
29APR25 41.00 P 0.00 0.00 0.00 2.24 -0.30 51 0 35 0
29APR25 42.00 P 0.00 0.00 0.00 2.79 -0.31 52 0 132 0
29APR25 43.00 P 0.00 0.00 0.00 3.38 -0.33 53 0 19 0
29APR25 44.00 P 0.00 0.00 0.00 3.99 -0.39 53 0 81 0
29APR25 45.00 P 0.00 0.00 0.00 4.65 -0.30 54 0 40 0
29APR25 46.00 P 0.00 0.00 0.00 5.20 -0.46 51 0 29 0
29APR25 47.00 P 0.00 0.00 0.00 5.92 -0.50 51 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 6.70 -0.50 51 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 7.50 -0.53 51 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 8.34 -0.53 51 0 1 0
29APR25 52.50 P 0.00 0.00 0.00 10.54 -0.57 51 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 12.87 -0.59 51 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 15.28 -0.60 51 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 17.75 -0.60 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 20.25 -0.60 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 22.75 -0.60 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 25.25 -0.60 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 27.75 -0.60 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 0.10 -0.03 51 0 24 0
29MAY25 29.00 P 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.23 -0.03 51 0 4 0
29MAY25 31.00 P 0.00 0.00 0.00 0.32 -0.05 51 0 3 0
29MAY25 32.00 P 0.00 0.00 0.00 0.43 -0.07 51 0 23 0
29MAY25 33.00 P 0.00 0.00 0.00 0.58 -0.07 51 0 2 0
29MAY25 34.00 P 0.00 0.00 0.00 0.73 -0.10 51 0 20 0
29MAY25 35.00 P 0.00 0.00 0.00 0.93 -0.12 51 0 30 0
29MAY25 36.00 P 0.00 0.00 0.00 1.19 -0.12 51 0 1 0
29MAY25 37.00 P 0.00 0.00 0.00 1.46 -0.16 51 0 86 0
29MAY25 38.00 P 0.00 0.00 0.00 1.79 -0.16 51 0 170 0
29MAY25 39.00 P 0.00 0.00 0.00 2.15 -0.20 50 0 83 0
29MAY25 40.00 P 0.00 0.00 0.00 2.58 -0.23 51 0 84 0
29MAY25 41.00 P 3.05 3.05 3.05 3.07 -0.28 51 10 54 +10
29MAY25 42.00 P 3.66 3.66 3.66 3.61 -0.25 52 15 400 -15
29MAY25 43.00 P 0.00 0.00 0.00 4.18 -0.31 52 0 404 0
29MAY25 44.00 P 0.00 0.00 0.00 4.82 -0.27 53 0 239 0
29MAY25 45.00 P 0.00 0.00 0.00 5.47 -0.22 53 0 108 0
29MAY25 46.00 P 0.00 0.00 0.00 5.99 -0.37 51 0 60 0
29MAY25 47.00 P 0.00 0.00 0.00 6.69 -0.39 51 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 7.41 -0.41 51 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 8.16 -0.44 51 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 8.95 -0.44 51 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 11.01 -0.48 51 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 13.20 -0.52 51 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 15.50 -0.54 51 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 17.86 -0.57 51 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 20.29 -0.58 52 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 22.75 -0.60 0 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 25.25 -0.60 0 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 27.75 -0.60 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 46 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
27JUN25 22.00 P 0.00 0.00 0.00 0.02 0.00 51 0 27 0
27JUN25 23.00 P 0.00 0.00 0.00 0.03 0.00 50 0 17 0
27JUN25 24.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 31 0
27JUN25 25.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 10 0
27JUN25 26.00 P 0.00 0.00 0.00 0.10 -0.03 49 0 2 0
27JUN25 27.00 P 0.00 0.00 0.00 0.15 -0.03 49 0 15 0
27JUN25 28.00 P 0.00 0.00 0.00 0.22 -0.04 50 0 34 0
27JUN25 29.00 P 0.00 0.00 0.00 0.30 -0.05 50 0 18 0
27JUN25 30.00 P 0.00 0.00 0.00 0.41 -0.06 50 0 8 0
27JUN25 31.00 P 0.00 0.00 0.00 0.54 -0.08 50 0 20 0
27JUN25 32.00 P 0.00 0.00 0.00 0.69 -0.10 49 0 7 0
27JUN25 33.00 P 0.00 0.00 0.00 0.89 -0.11 50 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 1.07 -0.13 49 0 1 0
27JUN25 35.00 P 0.00 0.00 0.00 1.33 -0.14 49 0 2 0
27JUN25 36.00 P 0.00 0.00 0.00 1.60 -0.18 49 0 16 0
27JUN25 37.00 P 0.00 0.00 0.00 1.93 -0.18 49 0 15 0
27JUN25 38.00 P 0.00 0.00 0.00 2.28 -0.22 49 0 50 0
27JUN25 39.00 P 2.67 2.67 2.67 2.68 -0.22 48 10 10 +10
27JUN25 40.00 P 0.00 0.00 0.00 3.10 -0.26 48 0 35 0
27JUN25 41.00 P 0.00 0.00 0.00 3.59 -0.27 48 0 31 0
27JUN25 42.00 P 0.00 0.00 0.00 4.13 -0.28 49 0 15 0
27JUN25 43.00 P 0.00 0.00 0.00 4.69 -0.32 49 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 5.31 -0.31 49 0 5 0
27JUN25 45.00 P 0.00 0.00 0.00 5.98 -0.36 50 0 5 0
27JUN25 46.00 P 0.00 0.00 0.00 6.61 -0.38 49 0 15 0
27JUN25 47.00 P 0.00 0.00 0.00 7.29 -0.42 49 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 8.01 -0.42 50 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 8.73 -0.45 49 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 9.51 -0.45 50 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 11.50 -0.49 50 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 13.61 -0.52 50 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 15.81 -0.54 50 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 18.10 -0.54 50 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 20.44 -0.57 49 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 22.83 -0.58 49 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 25.27 -0.59 49 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 27.75 -0.60 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 89 0
29SEP25 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 15 0
29SEP25 21.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 15 0
29SEP25 22.00 P 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.20 -0.03 49 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 0.28 -0.03 50 0 30 0
29SEP25 25.00 P 0.00 0.00 0.00 0.36 -0.04 50 0 128 0
29SEP25 26.00 P 0.53 0.53 0.53 0.47 -0.05 49 1 17 0
29SEP25 27.00 P 0.00 0.00 0.00 0.59 -0.07 50 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.75 -0.07 50 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.91 -0.10 49 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 1.13 -0.09 50 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 1.34 -0.12 49 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 1.60 -0.13 49 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 1.88 -0.14 49 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 2.19 -0.17 50 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 2.54 -0.17 50 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 2.89 -0.20 50 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 3.30 -0.21 50 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 3.72 -0.22 49 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 4.16 -0.26 50 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 4.66 -0.26 50 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 5.17 -0.26 50 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 5.68 -0.31 49 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 6.27 -0.31 50 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 6.86 -0.31 50 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 7.45 -0.35 50 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 8.10 -0.36 50 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 8.76 -0.36 50 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 9.43 -0.37 50 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 10.13 -0.40 50 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 10.86 -0.40 50 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 12.72 -0.44 50 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 14.71 -0.45 50 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 16.77 -0.49 50 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 18.90 -0.50 50 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 21.11 -0.53 49 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 23.36 -0.54 50 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 25.67 -0.55 49 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 28.01 -0.57 50 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.36 -0.03 49 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.47 -0.04 50 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.59 -0.05 50 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.73 -0.07 50 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 0.90 -0.06 50 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 1.07 -0.09 49 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.29 -0.10 49 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.52 -0.10 50 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 1.78 -0.12 50 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.06 -0.13 49 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 2.35 -0.16 49 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 2.70 -0.16 50 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 3.06 -0.16 50 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 3.42 -0.20 50 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 3.85 -0.20 50 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 4.28 -0.21 50 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 4.72 -0.23 50 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 5.21 -0.25 50 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 5.72 -0.26 50 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 6.24 -0.25 50 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 6.76 -0.30 49 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.36 -0.30 50 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 7.95 -0.30 50 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 8.55 -0.31 50 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 9.16 -0.35 50 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.83 -0.35 50 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.50 -0.36 50 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 11.18 -0.35 50 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.86 -0.39 50 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.70 -0.41 50 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.59 -0.44 50 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.60 -0.45 50 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.64 -0.48 50 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 21.78 -0.49 50 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 23.94 -0.51 50 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 26.18 -0.52 50 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 28.44 -0.53 49 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.66 -0.16 49 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.03 -0.15 50 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.39 -0.16 50 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.76 -0.18 50 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.18 -0.20 49 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.62 -0.21 49 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.07 -0.20 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.53 -0.24 50 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.04 -0.25 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.56 -0.25 49 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.09 -0.25 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.62 -0.30 49 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.22 -0.30 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.82 -0.30 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.42 -0.31 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.03 -0.32 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.68 -0.35 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.36 -0.34 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.03 -0.35 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.71 -0.36 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.50 -0.39 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.37 -0.40 50 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.30 -0.44 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.32 -0.45 50 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.37 -0.47 50 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 24.51 -0.49 50 0 0 0
TOTAL PUT 314 11,197 -17
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$ 66.30
21MAR25 46.00 C 0.00 0.00 0.00 20.32 +2.80 142 0 0 0
21MAR25 47.00 C 0.00 0.00 0.00 19.32 +2.80 133 0 0 0
21MAR25 48.00 C 0.00 0.00 0.00 18.32 +2.80 125 0 0 0
21MAR25 49.00 C 0.00 0.00 0.00 17.32 +2.80 117 0 0 0
21MAR25 50.00 C 0.00 0.00 0.00 16.32 +2.80 108 0 0 0
21MAR25 52.50 C 0.00 0.00 0.00 13.82 +2.78 89 0 0 0
21MAR25 55.00 C 0.00 0.00 0.00 11.32 +2.73 70 0 3 0
21MAR25 57.50 C 9.00 9.00 9.00 8.85 +2.78 76 7 13 +3
21MAR25 60.00 C 6.60 6.60 5.43 6.55 +2.50 85 14 9 0
21MAR25 62.50 C 4.20 4.38 3.60 4.13 +1.75 64 13 46 +6
21MAR25 65.00 C 2.45 3.20 2.14 2.38 +1.07 68 336 615 -27
21MAR25 67.50 C 1.76 2.00 0.92 1.20 +0.51 71 1,083 425 -197
21MAR25 70.00 C 1.00 1.00 0.49 0.59 +0.22 76 1,868 615 +145
21MAR25 72.50 C 0.57 0.57 0.26 0.30 +0.11 82 189 356 +92
21MAR25 75.00 C 0.33 0.33 0.14 0.16 +0.06 89 146 379 +27
21MAR25 77.50 C 0.00 0.00 0.00 0.09 +0.03 95 0 44 0
21MAR25 80.00 C 0.00 0.00 0.00 0.06 +0.03 103 0 63 0
21MAR25 82.50 C 0.08 0.08 0.08 0.04 +0.02 111 10 109 +10
21MAR25 85.00 C 0.00 0.00 0.00 0.02 +0.01 113 0 0 0
21MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 125 0 28 0
28MAR25 29.00 C 0.00 0.00 0.00 37.33 +2.79 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 36.33 +2.79 0 0 61 0
28MAR25 31.00 C 0.00 0.00 0.00 35.33 +2.79 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 34.34 +2.80 148 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 33.34 +2.80 139 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 32.34 +2.80 130 0 64 0
28MAR25 35.00 C 0.00 0.00 0.00 31.34 +2.80 119 0 180 0
28MAR25 36.00 C 0.00 0.00 0.00 30.34 +2.80 105 0 30 0
28MAR25 37.00 C 0.00 0.00 0.00 29.34 +2.80 0 0 26 0
28MAR25 38.00 C 0.00 0.00 0.00 28.34 +2.79 0 0 48 0
28MAR25 39.00 C 0.00 0.00 0.00 27.34 +2.79 0 0 274 0
28MAR25 40.00 C 0.00 0.00 0.00 26.34 +2.79 0 0 501 0
28MAR25 41.00 C 0.00 0.00 0.00 25.35 +2.80 100 0 460 0
28MAR25 42.00 C 0.00 0.00 0.00 24.35 +2.80 94 0 495 0
28MAR25 43.00 C 0.00 0.00 0.00 23.35 +2.79 87 0 760 0
28MAR25 44.00 C 0.00 0.00 0.00 22.35 +2.79 79 0 903 0
28MAR25 45.00 C 0.00 0.00 0.00 21.39 +2.79 104 0 2,532 0
28MAR25 46.00 C 19.98 19.98 19.98 20.35 +2.78 0 2 1,294 -2
28MAR25 47.00 C 0.00 0.00 0.00 19.35 +2.77 0 0 1,685 0
28MAR25 48.00 C 0.00 0.00 0.00 18.36 +2.76 72 0 2,049 0
28MAR25 49.00 C 0.00 0.00 0.00 17.36 +2.74 67 0 1,749 0
28MAR25 50.00 C 0.00 0.00 0.00 16.37 +2.72 69 0 4,878 0
28MAR25 52.50 C 0.00 0.00 0.00 13.99 +2.71 81 0 1,968 0
28MAR25 55.00 C 12.80 12.80 11.50 11.53 +2.74 71 53 3,232 -1
28MAR25 57.50 C 9.01 9.26 9.01 9.32 +2.39 74 5 3,238 -2
28MAR25 60.00 C 7.60 7.77 6.33 7.10 +1.95 68 580 16,914 -399
28MAR25 62.50 C 5.90 6.20 4.69 5.28 +1.58 69 2,963 6,288 -2,361
28MAR25 65.00 C 4.30 4.70 3.51 3.88 +1.27 72 1,011 4,952 -436
28MAR25 67.50 C 3.20 3.45 2.42 2.78 +0.95 75 100 1,820 -11
28MAR25 70.00 C 2.00 2.50 1.65 1.90 +0.62 75 519 2,327 -6
28MAR25 72.50 C 1.70 1.80 1.14 1.32 +0.46 78 176 1,030 -66
28MAR25 75.00 C 1.00 1.20 0.80 0.90 +0.30 80 603 5,875 +46
28MAR25 77.50 C 0.76 0.77 0.60 0.65 +0.23 83 106 454 +46
28MAR25 80.00 C 0.56 0.56 0.50 0.44 +0.14 85 28 1,550 -3
28MAR25 82.50 C 0.40 0.40 0.29 0.30 +0.09 86 55 396 +28
28MAR25 85.00 C 0.30 0.30 0.30 0.21 +0.06 88 35 626 +34
28MAR25 87.50 C 0.00 0.00 0.00 0.15 +0.04 91 0 263 0
28MAR25 90.00 C 0.13 0.13 0.13 0.10 +0.02 92 15 632 0
28MAR25 92.50 C 0.00 0.00 0.00 0.07 +0.01 93 1 108 -1
28MAR25 95.00 C 0.08 0.08 0.08 0.05 +0.01 95 16 523 0
29APR25 30.00 C 0.00 0.00 0.00 36.44 +2.80 73 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 35.44 +2.79 0 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 34.45 +2.80 69 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 33.45 +2.79 0 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 32.46 +2.80 65 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 31.46 +2.79 0 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 30.47 +2.80 61 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 29.47 +2.79 0 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 28.48 +2.80 56 0 90 0
29APR25 39.00 C 0.00 0.00 0.00 27.48 +2.79 45 0 120 0
29APR25 40.00 C 0.00 0.00 0.00 26.49 +2.79 52 0 1,166 0
29APR25 41.00 C 0.00 0.00 0.00 25.50 +2.78 53 0 767 0
29APR25 42.00 C 0.00 0.00 0.00 24.51 +2.77 53 0 106 0
29APR25 43.00 C 0.00 0.00 0.00 23.53 +2.77 55 0 392 0
29APR25 44.00 C 0.00 0.00 0.00 22.55 +2.76 55 0 185 0
29APR25 45.00 C 0.00 0.00 0.00 21.58 +2.75 55 0 438 0
29APR25 46.00 C 20.55 20.55 20.55 20.61 +2.73 55 2 205 +2
29APR25 47.00 C 0.00 0.00 0.00 19.65 +2.71 55 0 926 0
29APR25 48.00 C 0.00 0.00 0.00 18.70 +2.68 55 0 339 0
29APR25 49.00 C 0.00 0.00 0.00 17.77 +2.65 56 0 367 0
29APR25 50.00 C 0.00 0.00 0.00 16.85 +2.59 56 0 957 0
29APR25 52.50 C 0.00 0.00 0.00 14.68 +2.58 58 0 378 0
29APR25 55.00 C 13.00 13.00 13.00 12.57 +2.43 57 5 1,359 0
29APR25 57.50 C 10.16 10.16 9.77 10.46 +2.04 54 7 995 +3
29APR25 60.00 C 0.00 0.00 0.00 8.84 +1.95 57 0 2,635 0
29APR25 62.50 C 6.82 6.82 6.82 7.32 +1.76 57 3 750 0
29APR25 65.00 C 6.10 6.16 5.70 5.94 +1.45 57 85 1,559 +23
29APR25 67.50 C 5.17 5.91 4.57 4.87 +1.22 58 71 4,155 +20
29APR25 70.00 C 4.00 4.34 3.49 3.93 +1.04 59 3,314 3,043 -417
29APR25 72.50 C 3.44 3.63 2.89 3.15 +0.78 59 217 862 +13
29APR25 75.00 C 3.00 3.00 2.50 2.62 +0.73 61 129 781 +34
29APR25 77.50 C 1.90 1.96 1.87 2.11 +0.56 62 79 697 +75
29APR25 80.00 C 1.83 1.92 1.55 1.73 +0.48 63 197 1,386 -74
29APR25 82.50 C 1.44 1.44 1.30 1.43 +0.39 65 57 303 +55
29APR25 85.00 C 1.32 1.44 1.13 1.17 +0.30 65 50 244 +46
29APR25 87.50 C 1.08 1.08 1.08 0.95 +0.22 66 36 464 -13
29APR25 90.00 C 0.87 0.90 0.86 0.78 +0.16 67 50 148 +21
29APR25 92.50 C 0.00 0.00 0.00 0.64 +0.12 68 0 86 0
29APR25 95.00 C 0.65 0.65 0.65 0.53 +0.09 69 1 129 0
29MAY25 33.00 C 0.00 0.00 0.00 33.57 +2.80 57 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 32.58 +2.79 56 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 31.59 +2.79 54 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 30.60 +2.78 53 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 29.62 +2.77 54 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 28.64 +2.77 54 0 2 0
29MAY25 39.00 C 0.00 0.00 0.00 27.66 +2.75 54 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 26.69 +2.74 54 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 25.73 +2.73 54 0 31 0
29MAY25 42.00 C 0.00 0.00 0.00 24.77 +2.71 54 0 18 0
29MAY25 43.00 C 0.00 0.00 0.00 23.82 +2.69 54 0 32 0
29MAY25 44.00 C 0.00 0.00 0.00 22.88 +2.67 55 0 116 0
29MAY25 45.00 C 0.00 0.00 0.00 21.96 +2.65 55 0 34 0
29MAY25 46.00 C 0.00 0.00 0.00 21.04 +2.62 55 0 61 0
29MAY25 47.00 C 0.00 0.00 0.00 20.14 +2.59 55 0 62 0
29MAY25 48.00 C 0.00 0.00 0.00 19.26 +2.55 55 0 93 0
29MAY25 49.00 C 0.00 0.00 0.00 18.39 +2.51 55 0 124 0
29MAY25 50.00 C 16.00 16.00 16.00 17.54 +2.61 55 4 1,940 -4
29MAY25 52.50 C 0.00 0.00 0.00 15.50 +2.50 56 0 516 0
29MAY25 55.00 C 0.00 0.00 0.00 13.57 +2.17 55 0 2,640 0
29MAY25 57.50 C 0.00 0.00 0.00 11.80 +2.05 55 0 682 0
29MAY25 60.00 C 9.99 9.99 9.99 10.19 +1.96 56 2 459 -2
29MAY25 62.50 C 8.44 8.54 8.35 8.82 +1.83 56 45 303 0
29MAY25 65.00 C 7.73 7.73 7.40 7.40 +1.48 55 23 2,198 +3
29MAY25 67.50 C 6.59 6.59 6.10 6.41 +1.42 57 4 629 0
29MAY25 70.00 C 5.30 5.30 5.30 5.45 +1.24 57 1 1,175 0
29MAY25 72.50 C 4.65 4.65 4.65 4.63 +1.05 58 4 174 +1
29MAY25 75.00 C 0.00 0.00 0.00 3.97 +0.92 58 0 266 0
29MAY25 77.50 C 0.00 0.00 0.00 3.38 +0.78 59 0 721 0
29MAY25 80.00 C 2.97 3.10 2.62 2.90 +0.67 60 94 2,047 +3
29MAY25 82.50 C 0.00 0.00 0.00 2.49 +0.57 61 0 102 0
29MAY25 85.00 C 2.16 2.16 2.16 2.14 +0.49 61 41 246 +41
29MAY25 87.50 C 0.00 0.00 0.00 1.82 +0.41 62 0 295 0
29MAY25 90.00 C 0.00 0.00 0.00 1.55 +0.34 62 0 184 0
29MAY25 92.50 C 0.00 0.00 0.00 1.32 +0.28 63 0 32 0
29MAY25 95.00 C 1.30 1.30 1.30 1.13 +0.24 63 25 70 +25
27JUN25 29.00 C 0.00 0.00 0.00 37.62 +2.79 0 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 36.64 +2.80 54 0 2 0
27JUN25 31.00 C 0.00 0.00 0.00 35.65 +2.79 51 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 34.67 +2.79 53 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 33.69 +2.79 53 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 32.71 +2.79 53 0 21 0
27JUN25 35.00 C 0.00 0.00 0.00 31.73 +2.78 52 0 128 0
27JUN25 36.00 C 0.00 0.00 0.00 30.76 +2.78 53 0 101 0
27JUN25 37.00 C 0.00 0.00 0.00 29.80 +2.78 54 0 378 0
27JUN25 38.00 C 0.00 0.00 0.00 28.84 +2.77 54 0 300 0
27JUN25 39.00 C 0.00 0.00 0.00 27.88 +2.76 53 0 280 0
27JUN25 40.00 C 0.00 0.00 0.00 26.94 +2.75 54 0 433 0
27JUN25 41.00 C 0.00 0.00 0.00 26.00 +2.74 53 0 473 0
27JUN25 42.00 C 0.00 0.00 0.00 25.07 +2.72 53 0 328 0
27JUN25 43.00 C 0.00 0.00 0.00 24.16 +2.71 54 0 2,541 0
27JUN25 44.00 C 0.00 0.00 0.00 23.26 +2.69 54 0 1,253 0
27JUN25 45.00 C 0.00 0.00 0.00 22.37 +2.66 54 0 1,344 0
27JUN25 46.00 C 0.00 0.00 0.00 21.49 +2.63 54 0 2,970 0
27JUN25 47.00 C 0.00 0.00 0.00 20.64 +2.61 54 0 436 0
27JUN25 48.00 C 19.50 19.50 19.50 19.79 +2.57 54 1 1,483 0
27JUN25 49.00 C 0.00 0.00 0.00 18.97 +2.53 54 0 719 0
27JUN25 50.00 C 17.34 17.81 17.34 18.33 +2.69 56 55 2,179 0
27JUN25 52.50 C 15.87 15.87 15.52 16.11 +2.46 53 20 1,126 -20
27JUN25 55.00 C 13.89 14.03 13.58 14.29 +2.16 53 138 4,737 -40
27JUN25 57.50 C 12.60 12.60 11.85 12.73 +2.12 54 198 2,969 -85
27JUN25 60.00 C 0.00 0.00 0.00 11.22 +2.08 54 0 4,172 0
27JUN25 62.50 C 9.50 9.68 9.42 9.80 +1.82 54 34 1,143 +26
27JUN25 65.00 C 8.61 8.61 8.10 8.54 +1.60 54 134 880 +105
27JUN25 67.50 C 7.34 7.35 7.34 7.50 +1.53 55 25 2,525 -1
27JUN25 70.00 C 6.60 6.60 6.21 6.52 +1.33 55 64 1,106 0
27JUN25 72.50 C 5.73 5.73 5.73 5.67 +1.18 56 30 545 0
27JUN25 75.00 C 4.90 4.90 4.74 4.95 +1.04 56 14 9,887 +6
27JUN25 77.50 C 0.00 0.00 0.00 4.33 +0.91 57 0 681 0
27JUN25 80.00 C 4.20 4.20 3.62 3.79 +0.79 57 74 664 -16
27JUN25 82.50 C 0.00 0.00 0.00 3.35 +0.72 58 0 122 0
27JUN25 85.00 C 2.84 2.84 2.84 2.94 +0.59 58 26 129 0
27JUN25 87.50 C 0.00 0.00 0.00 2.61 +0.55 59 0 142 0
27JUN25 90.00 C 2.33 2.33 2.33 2.28 +0.47 60 10 181 0
27JUN25 92.50 C 0.00 0.00 0.00 2.00 +0.41 60 0 34 0
27JUN25 95.00 C 0.00 0.00 0.00 1.75 +0.35 60 0 163 0
29SEP25 29.00 C 0.00 0.00 0.00 37.97 +2.79 50 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 37.01 +2.79 50 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 36.05 +2.78 49 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 35.10 +2.77 50 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 34.15 +2.76 49 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 33.22 +2.76 50 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 32.29 +2.75 50 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 31.37 +2.73 50 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 30.46 +2.72 50 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 29.56 +2.70 50 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 28.67 +2.69 50 0 35 0
29SEP25 40.00 C 0.00 0.00 0.00 27.80 +2.67 50 0 100 0
29SEP25 41.00 C 0.00 0.00 0.00 26.93 +2.64 50 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 26.09 +2.63 50 0 91 0
29SEP25 43.00 C 0.00 0.00 0.00 24.97 +2.32 46 0 57 0
29SEP25 44.00 C 0.00 0.00 0.00 24.43 +2.57 50 0 64 0
29SEP25 45.00 C 0.00 0.00 0.00 23.63 +2.55 51 0 1,286 0
29SEP25 46.00 C 22.24 22.24 22.24 22.85 +2.52 51 15 414 0
29SEP25 47.00 C 0.00 0.00 0.00 22.08 +2.49 51 0 587 0
29SEP25 48.00 C 0.00 0.00 0.00 21.32 +2.45 51 0 337 0
29SEP25 49.00 C 0.00 0.00 0.00 20.59 +2.42 51 0 309 0
29SEP25 50.00 C 0.00 0.00 0.00 19.88 +2.62 51 0 1,615 0
29SEP25 52.50 C 0.00 0.00 0.00 18.00 +2.28 50 0 4,601 0
29SEP25 55.00 C 0.00 0.00 0.00 16.38 +2.15 50 0 793 0
29SEP25 57.50 C 0.00 0.00 0.00 14.97 +2.14 51 0 814 0
29SEP25 60.00 C 13.31 13.31 13.25 13.56 +2.00 51 30 2,832 0
29SEP25 62.50 C 0.00 0.00 0.00 12.36 +1.92 51 0 1,384 0
29SEP25 65.00 C 0.00 0.00 0.00 11.20 +1.79 52 0 1,267 0
29SEP25 67.50 C 0.00 0.00 0.00 10.15 +1.66 52 0 1,454 0
29SEP25 70.00 C 9.20 9.20 9.20 9.19 +1.50 52 7 1,690 -6
29SEP25 72.50 C 0.00 0.00 0.00 8.33 +1.38 52 0 1,112 0
29SEP25 75.00 C 0.00 0.00 0.00 7.56 +1.28 53 0 8,358 0
29SEP25 77.50 C 0.00 0.00 0.00 6.88 +1.21 53 0 669 0
29SEP25 80.00 C 0.00 0.00 0.00 6.27 +1.07 53 0 6,298 0
29SEP25 82.50 C 0.00 0.00 0.00 5.70 +0.96 54 0 30 0
29SEP25 85.00 C 5.32 5.32 5.20 5.22 +0.89 54 6 94 -4
29SEP25 87.50 C 0.00 0.00 0.00 4.79 +0.80 55 0 0 0
29SEP25 90.00 C 4.15 4.15 4.15 4.41 +0.74 55 30 222 0
29SEP25 92.50 C 0.00 0.00 0.00 4.09 +0.73 56 0 18 0
29SEP25 95.00 C 3.42 3.42 3.42 3.73 +0.66 56 1 339 +1
30DEC25 30.00 C 0.00 0.00 0.00 37.45 +2.76 49 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 36.53 +2.75 49 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 35.62 +2.74 49 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 34.73 +2.73 49 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 33.84 +2.72 49 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 32.96 +2.71 49 0 23 0
30DEC25 36.00 C 0.00 0.00 0.00 32.09 +2.69 49 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 31.24 +2.68 49 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 30.39 +2.65 49 0 25 0
30DEC25 39.00 C 0.00 0.00 0.00 29.56 +2.63 49 0 21 0
30DEC25 40.00 C 0.00 0.00 0.00 28.75 +2.62 49 0 70 0
30DEC25 41.00 C 0.00 0.00 0.00 27.95 +2.60 50 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 27.16 +2.57 50 0 17 0
30DEC25 43.00 C 0.00 0.00 0.00 26.39 +2.55 50 0 23 0
30DEC25 44.00 C 0.00 0.00 0.00 25.63 +2.52 50 0 64 0
30DEC25 45.00 C 25.00 25.00 25.00 24.89 +2.50 50 1 260 -1
30DEC25 46.00 C 0.00 0.00 0.00 24.16 +2.46 50 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 23.45 +2.44 50 0 354 0
30DEC25 48.00 C 0.00 0.00 0.00 22.76 +2.41 50 0 179 0
30DEC25 49.00 C 0.00 0.00 0.00 22.08 +2.38 50 0 426 0
30DEC25 50.00 C 0.00 0.00 0.00 21.42 +2.54 50 0 193 0
30DEC25 52.50 C 0.00 0.00 0.00 19.72 +2.38 49 0 8 0
30DEC25 55.00 C 0.00 0.00 0.00 18.20 +2.28 49 0 1,265 0
30DEC25 57.50 C 0.00 0.00 0.00 16.81 +2.20 50 0 2,129 0
30DEC25 60.00 C 0.00 0.00 0.00 15.51 +1.99 50 0 833 0
30DEC25 62.50 C 0.00 0.00 0.00 14.39 +1.91 50 0 409 0
30DEC25 65.00 C 13.50 13.50 13.20 13.26 +1.83 50 2 160 +1
30DEC25 67.50 C 0.00 0.00 0.00 12.23 +1.49 50 0 262 0
30DEC25 70.00 C 11.00 11.00 11.00 11.30 +1.64 51 6 200 +5
30DEC25 72.50 C 0.00 0.00 0.00 10.41 +1.51 51 0 87 0
30DEC25 75.00 C 0.00 0.00 0.00 9.66 +1.43 51 0 2,025 0
30DEC25 77.50 C 0.00 0.00 0.00 8.89 +1.24 51 0 64 0
30DEC25 80.00 C 0.00 0.00 0.00 8.23 +1.11 51 0 33 0
30DEC25 82.50 C 0.00 0.00 0.00 7.63 +0.99 52 0 54 0
30DEC25 85.00 C 7.00 7.00 7.00 7.09 +0.89 52 2 15 0
30DEC25 87.50 C 0.00 0.00 0.00 6.62 +0.82 52 0 15 0
30DEC25 90.00 C 0.00 0.00 0.00 6.19 +0.58 53 0 8 0
30DEC25 92.50 C 0.00 0.00 0.00 5.81 +0.54 53 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 5.41 +0.46 54 0 15 0
30MAR26 41.00 C 0.00 0.00 0.00 29.05 +2.71 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 28.31 +2.69 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.58 +2.66 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 26.87 +2.64 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 26.18 +2.62 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.50 +2.59 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 24.83 +2.56 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.17 +2.53 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.53 +2.50 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.91 +2.68 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.14 +2.36 49 0 36 0
30MAR26 55.00 C 0.00 0.00 0.00 19.70 +2.27 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 18.34 +2.16 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 17.08 +1.88 49 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.15 +2.04 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.86 +1.75 49 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.04 +1.85 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.21 +1.87 50 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 12.22 +1.64 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 11.41 +1.56 50 0 6 0
30MAR26 77.50 C 0.00 0.00 0.00 10.67 +1.46 50 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 10.00 +1.40 51 0 5 0
30MAR26 82.50 C 0.00 0.00 0.00 9.36 +1.30 51 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 8.78 +1.22 51 0 3 0
30MAR26 87.50 C 0.00 0.00 0.00 8.25 +1.15 51 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 7.83 +1.04 52 0 0 0
TOTAL CALL 15,403 207,124 -3,249
21MAR25 46.00 P 0.01 0.01 0.01 0.01 0.00 154 15 20 +15
21MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
21MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
21MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 43 0
21MAR25 52.50 P 0.00 0.00 0.00 0.01 -0.01 102 0 78 0
21MAR25 55.00 P 0.03 0.03 0.03 0.01 -0.06 83 20 177 -20
21MAR25 57.50 P 0.07 0.09 0.07 0.03 -0.20 76 61 118 -22
21MAR25 60.00 P 0.18 0.24 0.14 0.14 -0.45 75 124 478 +29
21MAR25 62.50 P 0.60 0.64 0.35 0.43 -1.00 72 258 400 +115
21MAR25 65.00 P 1.08 1.68 1.08 1.12 -1.74 71 231 170 +3
21MAR25 67.50 P 3.09 3.09 2.37 2.37 -2.36 70 36 74 +34
21MAR25 70.00 P 4.22 4.22 4.22 4.32 -2.52 79 2 4 +2
21MAR25 72.50 P 0.00 0.00 0.00 6.54 -2.63 87 0 0 0
21MAR25 75.00 P 0.00 0.00 0.00 8.90 -2.68 96 0 0 0
21MAR25 77.50 P 0.00 0.00 0.00 11.28 -2.75 97 0 0 0
21MAR25 80.00 P 0.00 0.00 0.00 13.74 -2.77 102 0 0 0
21MAR25 82.50 P 0.00 0.00 0.00 16.22 -2.78 108 0 0 0
21MAR25 85.00 P 0.00 0.00 0.00 18.71 -2.79 114 0 0 0
21MAR25 87.50 P 0.00 0.00 0.00 21.21 -2.79 126 0 0 0
21MAR25 90.00 P 0.00 0.00 0.00 23.70 -2.80 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 180 0 690 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 173 0 561 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 166 0 254 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 159 0 1,291 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 153 0 339 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 147 0 428 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 141 0 751 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 135 0 591 0
28MAR25 37.00 P 0.05 0.07 0.05 0.01 0.00 129 400 1,601 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1,252 0
28MAR25 39.00 P 0.08 0.09 0.08 0.01 0.00 118 600 1,674 -341
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 113 0 8,328 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 108 0 952 0
28MAR25 42.00 P 0.07 0.08 0.07 0.01 0.00 103 45 3,004 +44
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2,411 0
28MAR25 44.00 P 0.08 0.09 0.08 0.01 0.00 93 20 1,528 -10
28MAR25 45.00 P 0.12 0.12 0.12 0.01 0.00 89 6 4,024 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 4,437 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 -0.02 80 0 2,280 0
28MAR25 48.00 P 0.12 0.13 0.12 0.01 -0.04 75 53 3,061 -9
28MAR25 49.00 P 0.14 0.17 0.13 0.01 -0.06 71 74 1,653 -15
28MAR25 50.00 P 0.16 0.18 0.14 0.02 -0.08 72 337 4,999 -17
28MAR25 52.50 P 0.22 0.25 0.21 0.06 -0.18 71 437 2,767 +189
28MAR25 55.00 P 0.38 0.38 0.32 0.18 -0.33 72 474 4,160 -228
28MAR25 57.50 P 0.56 0.63 0.53 0.43 -0.55 73 267 2,763 +5
28MAR25 60.00 P 0.94 1.09 0.90 0.89 -0.81 74 451 3,546 +279
28MAR25 62.50 P 1.69 1.85 1.60 1.61 -1.11 74 76 2,302 +21
28MAR25 65.00 P 2.69 3.05 2.30 2.61 -1.53 74 69 1,162 +2
28MAR25 67.50 P 4.08 4.37 4.08 3.95 -1.87 75 88 230 0
28MAR25 70.00 P 0.00 0.00 0.00 5.63 -2.14 78 0 146 0
28MAR25 72.50 P 0.00 0.00 0.00 7.54 -2.38 80 0 40 0
28MAR25 75.00 P 0.00 0.00 0.00 9.63 -2.53 83 0 16 0
28MAR25 77.50 P 0.00 0.00 0.00 11.82 -2.53 84 0 50 0
28MAR25 80.00 P 0.00 0.00 0.00 14.07 -2.66 84 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 16.44 -2.70 86 0 180 0
28MAR25 85.00 P 0.00 0.00 0.00 18.85 -2.74 88 0 180 0
28MAR25 87.50 P 0.00 0.00 0.00 21.29 -2.76 90 0 240 0
28MAR25 90.00 P 0.00 0.00 0.00 23.75 -2.78 91 0 380 0
28MAR25 92.50 P 0.00 0.00 0.00 26.23 -2.78 94 0 30 0
28MAR25 95.00 P 0.00 0.00 0.00 28.71 -2.80 94 0 424 0
29APR25 30.00 P 0.05 0.05 0.05 0.01 0.00 84 90 335 +65
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 85 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 114 0
29APR25 33.00 P 0.07 0.07 0.07 0.01 0.00 75 10 224 +10
29APR25 34.00 P 0.07 0.07 0.07 0.01 0.00 72 10 458 0
29APR25 35.00 P 0.08 0.08 0.08 0.01 0.00 69 8 117 +8
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 460 0
29APR25 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,700 0
29APR25 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,938 0
29APR25 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,144 0
29APR25 40.00 P 0.08 0.08 0.08 0.01 -0.01 55 2 1,523 0
29APR25 41.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 389 0
29APR25 42.00 P 0.07 0.07 0.07 0.03 -0.01 57 1 289 0
29APR25 43.00 P 0.17 0.20 0.17 0.04 -0.02 56 22 924 -12
29APR25 44.00 P 0.00 0.00 0.00 0.05 -0.04 55 0 486 0
29APR25 45.00 P 0.23 0.23 0.23 0.07 -0.05 55 5 717 0
29APR25 46.00 P 0.28 0.28 0.28 0.10 -0.07 55 60 455 +15
29APR25 47.00 P 0.33 0.33 0.33 0.14 -0.08 56 25 213 -22
29APR25 48.00 P 0.36 0.39 0.36 0.19 -0.12 56 10 142 0
29APR25 49.00 P 0.45 0.47 0.43 0.25 -0.15 56 88 972 +18
29APR25 50.00 P 0.52 0.53 0.48 0.33 -0.19 56 137 787 -15
29APR25 52.50 P 0.77 0.81 0.73 0.60 -0.31 57 162 927 -80
29APR25 55.00 P 1.05 1.20 1.05 1.03 -0.48 57 81 1,717 +13
29APR25 57.50 P 1.60 1.80 1.60 1.63 -0.67 58 15 838 +4
29APR25 60.00 P 2.27 2.64 2.27 2.40 -0.86 58 69 516 -15
29APR25 62.50 P 3.40 3.43 3.40 3.41 -1.03 59 40 583 +2
29APR25 65.00 P 4.10 4.77 4.10 4.51 -1.35 59 36 732 +28
29APR25 67.50 P 6.27 6.27 5.96 5.88 -1.59 59 119 420 +115
29APR25 70.00 P 7.37 7.65 7.37 7.46 -1.80 60 16 76 +15
29APR25 72.50 P 0.00 0.00 0.00 9.21 -1.97 61 0 96 0
29APR25 75.00 P 11.20 11.20 11.20 11.20 -2.11 63 40 642 -30
29APR25 77.50 P 0.00 0.00 0.00 13.05 -2.26 62 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 15.14 -2.37 63 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 17.30 -2.49 64 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 19.56 -2.55 65 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 21.85 -2.61 66 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 24.20 -2.65 67 0 130 0
29APR25 92.50 P 0.00 0.00 0.00 26.57 -2.69 67 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 28.97 -2.72 68 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 200 0
29MAY25 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 248 0
29MAY25 35.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 59 0
29MAY25 36.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 151 0
29MAY25 37.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 98 0
29MAY25 38.00 P 0.20 0.21 0.20 0.04 -0.03 54 6 524 +5
29MAY25 39.00 P 0.00 0.00 0.00 0.06 -0.03 55 0 209 0
29MAY25 40.00 P 0.00 0.00 0.00 0.08 -0.05 55 0 1,949 0
29MAY25 41.00 P 0.00 0.00 0.00 0.11 -0.06 55 0 284 0
29MAY25 42.00 P 0.00 0.00 0.00 0.14 -0.08 54 0 199 0
29MAY25 43.00 P 0.00 0.00 0.00 0.18 -0.11 54 0 302 0
29MAY25 44.00 P 0.00 0.00 0.00 0.25 -0.12 55 0 231 0
29MAY25 45.00 P 0.48 0.54 0.48 0.31 -0.15 55 301 178 -199
29MAY25 46.00 P 0.56 0.56 0.55 0.39 -0.19 55 35 330 -35
29MAY25 47.00 P 0.66 0.66 0.66 0.48 -0.22 55 8 254 +3
29MAY25 48.00 P 0.00 0.00 0.00 0.60 -0.25 56 0 186 0
29MAY25 49.00 P 0.00 0.00 0.00 0.72 -0.30 56 0 385 0
29MAY25 50.00 P 1.00 1.00 1.00 0.88 -0.33 56 4 373 0
29MAY25 52.50 P 0.00 0.00 0.00 1.34 -0.45 56 0 620 0
29MAY25 55.00 P 2.04 2.04 2.04 1.94 -0.56 57 10 576 0
29MAY25 57.50 P 2.69 2.69 2.69 2.70 -0.71 57 1 1,001 +1
29MAY25 60.00 P 3.55 3.55 3.55 3.60 -0.84 57 2 590 +2
29MAY25 62.50 P 0.00 0.00 0.00 4.64 -1.04 57 0 787 0
29MAY25 65.00 P 6.16 6.16 6.16 5.88 -1.21 57 2 148 +2
29MAY25 67.50 P 7.28 7.59 7.19 7.23 -1.43 58 231 382 +231
29MAY25 70.00 P 8.76 8.83 8.64 8.75 -1.51 58 60 129 +60
29MAY25 72.50 P 0.00 0.00 0.00 10.43 -1.93 58 0 2 0
29MAY25 75.00 P 0.00 0.00 0.00 12.21 -2.12 59 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 14.13 -1.99 60 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 16.08 -2.15 60 0 1 0
29MAY25 82.50 P 0.00 0.00 0.00 18.13 -2.27 60 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 20.29 -2.34 61 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 22.47 -2.43 61 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 24.73 -2.48 62 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 27.00 -2.57 62 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 29.34 -2.59 63 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,152 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 104 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 112 0
27JUN25 32.00 P 0.12 0.12 0.12 0.01 -0.01 50 15 292 0
27JUN25 33.00 P 0.14 0.14 0.14 0.02 -0.01 52 15 268 0
27JUN25 34.00 P 0.17 0.18 0.17 0.03 -0.01 52 26 945 0
27JUN25 35.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 881 0
27JUN25 36.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 402 0
27JUN25 37.00 P 0.00 0.00 0.00 0.09 -0.02 53 0 1,696 0
27JUN25 38.00 P 0.00 0.00 0.00 0.12 -0.02 54 0 516 0
27JUN25 39.00 P 0.00 0.00 0.00 0.15 -0.04 53 0 2,101 0
27JUN25 40.00 P 0.39 0.39 0.39 0.20 -0.05 54 1 3,977 0
27JUN25 41.00 P 0.00 0.00 0.00 0.26 -0.05 54 0 4,469 0
27JUN25 42.00 P 0.00 0.00 0.00 0.31 -0.09 54 0 1,548 0
27JUN25 43.00 P 0.00 0.00 0.00 0.40 -0.09 54 0 2,361 0
27JUN25 44.00 P 0.00 0.00 0.00 0.48 -0.13 54 0 1,507 0
27JUN25 45.00 P 0.00 0.00 0.00 0.59 -0.14 54 0 2,626 0
27JUN25 46.00 P 0.00 0.00 0.00 0.71 -0.17 54 0 787 0
27JUN25 47.00 P 0.00 0.00 0.00 0.84 -0.21 54 0 2,010 0
27JUN25 48.00 P 0.00 0.00 0.00 1.00 -0.22 54 0 1,535 0
27JUN25 49.00 P 0.00 0.00 0.00 1.17 -0.28 55 0 1,400 0
27JUN25 50.00 P 0.00 0.00 0.00 1.36 -0.31 55 0 1,865 0
27JUN25 52.50 P 2.06 2.06 2.06 1.92 -0.44 55 34 578 0
27JUN25 55.00 P 2.55 2.75 2.55 2.64 -0.56 55 882 3,589 +267
27JUN25 57.50 P 3.62 3.62 3.48 3.47 -0.68 55 55 2,589 +21
27JUN25 60.00 P 4.56 4.56 4.47 4.43 -0.82 56 220 4,236 +200
27JUN25 62.50 P 5.73 5.73 5.56 5.56 -0.96 56 59 426 +34
27JUN25 65.00 P 6.83 6.84 6.83 6.81 -1.13 56 18 354 +4
27JUN25 67.50 P 8.26 8.26 8.11 8.17 -1.32 56 200 200 +200
27JUN25 70.00 P 9.94 9.94 9.94 9.69 -1.51 56 15 15 +15
27JUN25 72.50 P 0.00 0.00 0.00 11.34 -1.74 57 0 30 0
27JUN25 75.00 P 0.00 0.00 0.00 13.18 -1.90 58 0 26 0
27JUN25 77.50 P 0.00 0.00 0.00 14.98 -1.80 58 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 16.80 -2.03 57 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 18.83 -2.11 58 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 20.88 -2.24 58 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 23.04 -2.28 59 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 25.21 -2.39 59 0 46 0
27JUN25 92.50 P 0.00 0.00 0.00 27.45 -2.44 59 0 90 0
27JUN25 95.00 P 30.42 30.42 30.42 29.72 -2.50 60 15 361 +15
29SEP25 29.00 P 0.00 0.00 0.00 0.06 0.00 50 0 1,099 0
29SEP25 30.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 265 0
29SEP25 31.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 202 0
29SEP25 32.00 P 0.00 0.00 0.00 0.12 -0.03 50 0 45 0
29SEP25 33.00 P 0.00 0.00 0.00 0.16 -0.03 50 0 202 0
29SEP25 34.00 P 0.00 0.00 0.00 0.19 -0.05 49 0 203 0
29SEP25 35.00 P 0.00 0.00 0.00 0.25 -0.05 50 0 217 0
29SEP25 36.00 P 0.00 0.00 0.00 0.31 -0.06 50 0 358 0
29SEP25 37.00 P 0.00 0.00 0.00 0.37 -0.09 50 0 662 0
29SEP25 38.00 P 0.00 0.00 0.00 0.46 -0.08 50 0 7,269 0
29SEP25 39.00 P 0.00 0.00 0.00 0.55 -0.13 50 0 503 0
29SEP25 40.00 P 0.00 0.00 0.00 0.67 -0.14 50 0 5,367 0
29SEP25 41.00 P 0.00 0.00 0.00 0.80 -0.14 51 0 329 0
29SEP25 42.00 P 0.00 0.00 0.00 0.93 -0.18 51 0 378 0
29SEP25 43.00 P 0.00 0.00 0.00 1.08 -0.21 51 0 526 0
29SEP25 44.00 P 0.00 0.00 0.00 1.26 -0.21 51 0 416 0
29SEP25 45.00 P 0.00 0.00 0.00 1.43 -0.27 51 0 3,071 0
29SEP25 46.00 P 0.00 0.00 0.00 1.63 -0.30 51 0 600 0
29SEP25 47.00 P 0.00 0.00 0.00 1.86 -0.30 51 0 306 0
29SEP25 48.00 P 0.00 0.00 0.00 2.10 -0.35 51 0 277 0
29SEP25 49.00 P 0.00 0.00 0.00 2.33 -0.42 51 0 512 0
29SEP25 50.00 P 2.73 2.73 2.73 2.63 -0.42 52 3 765 +3
29SEP25 52.50 P 3.44 3.44 3.44 3.38 -0.55 52 34 1,401 0
29SEP25 55.00 P 4.40 4.42 4.40 4.30 -0.58 52 35 698 +5
29SEP25 57.50 P 5.25 5.25 5.25 5.29 -0.70 53 12 456 +12
29SEP25 60.00 P 0.00 0.00 0.00 6.37 -0.80 53 0 144 0
29SEP25 62.50 P 0.00 0.00 0.00 7.56 -0.93 53 0 165 0
29SEP25 65.00 P 0.00 0.00 0.00 8.87 -1.06 53 0 150 0
29SEP25 67.50 P 0.00 0.00 0.00 10.30 -1.15 53 0 401 0
29SEP25 70.00 P 0.00 0.00 0.00 11.80 -1.35 53 0 0 0
29SEP25 72.50 P 13.47 13.47 13.47 13.44 -1.57 54 25 55 +25
29SEP25 75.00 P 0.00 0.00 0.00 15.24 -1.57 54 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 16.93 -1.53 54 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 18.67 -1.71 54 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 20.58 -1.83 54 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 22.54 -1.94 54 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 24.59 -1.97 55 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 26.65 -2.09 55 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 28.76 -2.17 55 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 30.94 -2.20 55 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.22 -0.05 49 0 200 0
30DEC25 31.00 P 0.00 0.00 0.00 0.27 -0.05 49 0 249 0
30DEC25 32.00 P 0.00 0.00 0.00 0.33 -0.06 49 0 45 0
30DEC25 33.00 P 0.00 0.00 0.00 0.40 -0.08 49 0 37 0
30DEC25 34.00 P 0.00 0.00 0.00 0.49 -0.07 49 0 7 0
30DEC25 35.00 P 0.80 0.80 0.80 0.58 -0.09 49 1 74 0
30DEC25 36.00 P 0.00 0.00 0.00 0.68 -0.11 49 0 56 0
30DEC25 37.00 P 0.00 0.00 0.00 0.80 -0.12 49 0 65 0
30DEC25 38.00 P 0.00 0.00 0.00 0.93 -0.13 49 0 209 0
30DEC25 39.00 P 1.29 1.29 1.29 1.06 -0.21 49 1 148 0
30DEC25 40.00 P 0.00 0.00 0.00 1.23 -0.18 49 0 188 0
30DEC25 41.00 P 0.00 0.00 0.00 1.40 -0.18 49 0 219 0
30DEC25 42.00 P 0.00 0.00 0.00 1.57 -0.24 50 0 411 0
30DEC25 43.00 P 1.95 1.95 1.95 1.78 -0.26 50 1 1,074 +1
30DEC25 44.00 P 0.00 0.00 0.00 2.00 -0.27 50 0 66 0
30DEC25 45.00 P 0.00 0.00 0.00 2.23 -0.37 50 0 153 0
30DEC25 46.00 P 0.00 0.00 0.00 2.54 -0.36 50 0 171 0
30DEC25 47.00 P 0.00 0.00 0.00 2.82 -0.38 50 0 29 0
30DEC25 48.00 P 0.00 0.00 0.00 3.12 -0.39 51 0 72 0
30DEC25 49.00 P 0.00 0.00 0.00 3.42 -0.42 51 0 69 0
30DEC25 50.00 P 0.00 0.00 0.00 3.73 -0.48 51 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 4.60 -0.54 51 0 52 0
30DEC25 55.00 P 0.00 0.00 0.00 5.55 -0.63 51 0 1,266 0
30DEC25 57.50 P 0.00 0.00 0.00 6.60 -0.73 51 0 2,011 0
30DEC25 60.00 P 0.00 0.00 0.00 7.78 -0.81 51 0 844 0
30DEC25 62.50 P 0.00 0.00 0.00 9.00 -0.96 51 0 307 0
30DEC25 65.00 P 0.00 0.00 0.00 10.34 -1.06 51 0 148 0
30DEC25 67.50 P 0.00 0.00 0.00 11.77 -1.19 51 0 4 0
30DEC25 70.00 P 0.00 0.00 0.00 13.35 -1.27 52 0 3 0
30DEC25 72.50 P 0.00 0.00 0.00 15.02 -1.32 52 0 1 0
30DEC25 75.00 P 0.00 0.00 0.00 16.58 -1.54 52 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 18.34 -1.59 52 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 20.04 -1.85 52 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 21.95 -1.91 52 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 23.87 -2.00 53 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 25.82 -2.15 53 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 27.86 -2.23 53 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 29.93 -2.30 53 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 32.02 -2.38 54 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.13 -0.09 50 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 2.36 -0.09 50 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 2.58 -0.13 50 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 2.82 -0.19 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.12 -0.29 50 0 20 0
30MAR26 46.00 P 0.00 0.00 0.00 3.44 -0.28 50 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 3.74 -0.29 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.04 -0.37 50 0 16 0
30MAR26 49.00 P 0.00 0.00 0.00 4.36 -0.43 50 0 0 0
30MAR26 50.00 P 4.80 4.80 4.80 4.70 -0.25 50 5 24 0
30MAR26 52.50 P 0.00 0.00 0.00 5.61 -0.54 50 0 14 0
30MAR26 55.00 P 0.00 0.00 0.00 6.62 -0.65 50 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 7.72 -0.70 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.93 -0.75 50 0 24 0
30MAR26 62.50 P 0.00 0.00 0.00 10.22 -0.91 50 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 11.75 -0.85 51 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.97 -1.14 50 0 2 0
30MAR26 70.00 P 0.00 0.00 0.00 14.26 -1.50 50 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.19 -1.29 51 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 17.76 -1.47 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.41 -1.42 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.19 -1.52 51 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.03 -1.61 51 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.96 -1.63 52 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.91 -1.66 52 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.88 -1.77 52 0 0 0
TOTAL PUT 7,522 177,432 +1,067
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$ 112.20
28MAR25 49.00 C 0.00 0.00 0.00 63.25 +7.09 0 0 0 0
28MAR25 50.00 C 61.88 62.16 61.85 62.25 +7.09 0 180 90 -90
28MAR25 52.50 C 0.00 0.00 0.00 59.76 +7.10 139 0 10 0
28MAR25 55.00 C 0.00 0.00 0.00 57.26 +7.09 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 54.76 +7.09 0 0 60 0
28MAR25 60.00 C 0.00 0.00 0.00 52.27 +7.10 121 0 10 0
28MAR25 62.50 C 0.00 0.00 0.00 49.77 +7.09 104 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 47.27 +7.09 0 0 50 0
28MAR25 67.50 C 0.00 0.00 0.00 44.77 +7.09 0 0 115 0
28MAR25 70.00 C 0.00 0.00 0.00 42.28 +7.10 91 0 520 0
28MAR25 72.50 C 0.00 0.00 0.00 39.78 +7.09 73 0 501 0
28MAR25 75.00 C 0.00 0.00 0.00 37.28 +7.09 0 0 485 0
28MAR25 77.50 C 0.00 0.00 0.00 34.79 +7.09 75 0 97 0
28MAR25 80.00 C 0.00 0.00 0.00 32.29 +7.07 64 0 359 0
28MAR25 82.50 C 0.00 0.00 0.00 29.80 +7.05 67 0 231 0
28MAR25 85.00 C 0.00 0.00 0.00 27.31 +7.01 65 0 593 0
28MAR25 87.50 C 0.00 0.00 0.00 24.84 +6.94 66 0 751 0
28MAR25 90.00 C 0.00 0.00 0.00 22.49 +6.92 75 0 1,153 0
28MAR25 92.50 C 0.00 0.00 0.00 19.96 +6.62 65 0 404 0
28MAR25 95.00 C 19.11 19.11 19.00 17.60 +6.30 65 16 753 -1
28MAR25 97.50 C 0.00 0.00 0.00 15.36 +5.94 66 0 861 0
28MAR25 100.00 C 11.65 12.50 11.65 13.13 +5.47 65 4 884 -4
28MAR25 102.50 C 7.50 7.50 7.00 10.86 +4.98 60 3 1,088 0
28MAR25 105.00 C 6.20 11.00 5.30 9.03 +4.24 62 1,390 2,366 +476
28MAR25 107.50 C 3.96 9.33 3.96 7.31 +3.81 62 298 2,219 +96
28MAR25 110.00 C 2.50 8.50 2.50 5.89 +3.21 63 357 1,774 +218
28MAR25 112.50 C 2.85 7.10 2.85 4.63 +2.61 63 718 4,146 +419
28MAR25 115.00 C 1.89 5.93 1.89 3.60 +2.15 64 1,390 2,914 +252
28MAR25 117.50 C 1.70 4.69 1.54 2.89 +1.87 66 309 1,066 +24
28MAR25 120.00 C 1.00 4.31 1.00 2.15 +1.45 66 567 1,387 -25
28MAR25 122.50 C 0.62 3.30 0.62 1.57 +1.09 66 251 505 +16
28MAR25 125.00 C 0.57 2.84 0.57 1.13 +0.81 66 313 867 +158
28MAR25 127.50 C 0.55 1.98 0.50 0.80 +0.59 66 60 602 +10
28MAR25 130.00 C 0.45 1.79 0.40 0.55 +0.42 65 134 1,104 -42
28MAR25 132.50 C 0.30 1.50 0.29 0.38 +0.29 66 34 460 -8
28MAR25 135.00 C 0.30 0.74 0.30 0.25 +0.19 65 2 309 -1
28MAR25 137.50 C 0.56 0.56 0.56 0.17 +0.13 66 5 276 0
28MAR25 140.00 C 0.64 0.64 0.37 0.11 +0.09 65 13 533 +2
28MAR25 142.50 C 0.00 0.00 0.00 0.07 +0.06 65 0 204 0
28MAR25 145.00 C 0.37 0.37 0.37 0.05 +0.04 66 1 199 0
28MAR25 147.50 C 0.00 0.00 0.00 0.03 +0.02 66 0 209 0
28MAR25 150.00 C 0.34 0.34 0.34 0.02 +0.01 66 62 273 -62
28MAR25 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 109 0
28MAR25 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 234 0
28MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
28MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 74 0 174 0
28MAR25 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 286 0
28MAR25 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 270 0
28MAR25 167.50 C 0.00 0.00 0.00 0.01 0.00 83 0 136 0
28MAR25 170.00 C 0.00 0.00 0.00 0.01 0.00 85 0 73 0
28MAR25 172.50 C 0.00 0.00 0.00 0.01 0.00 88 0 43 0
28MAR25 175.00 C 0.00 0.00 0.00 0.01 0.00 91 0 41 0
28MAR25 177.50 C 0.00 0.00 0.00 0.01 0.00 93 0 238 0
28MAR25 180.00 C 0.00 0.00 0.00 0.01 0.00 96 0 310 0
28MAR25 182.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28MAR25 185.00 C 0.00 0.00 0.00 0.01 0.00 101 0 114 0
28MAR25 187.50 C 0.00 0.00 0.00 0.01 0.00 103 0 108 0
28MAR25 190.00 C 0.00 0.00 0.00 0.01 0.00 106 0 320 0
28MAR25 192.50 C 0.00 0.00 0.00 0.01 0.00 108 0 6 0
28MAR25 195.00 C 0.00 0.00 0.00 0.01 0.00 110 0 117 0
28MAR25 197.50 C 0.00 0.00 0.00 0.01 0.00 113 0 204 0
28MAR25 200.00 C 0.00 0.00 0.00 0.01 0.00 115 0 277 0
28MAR25 205.00 C 0.00 0.00 0.00 0.01 0.00 119 0 499 0
29APR25 62.50 C 0.00 0.00 0.00 49.99 +7.08 53 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 47.51 +7.08 57 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 45.03 +7.06 56 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 42.55 +7.03 54 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 40.09 +6.99 55 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 37.64 +6.94 55 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 35.22 +6.87 56 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 32.82 +6.77 55 0 75 0
29APR25 82.50 C 0.00 0.00 0.00 30.46 +6.65 55 0 255 0
29APR25 85.00 C 0.00 0.00 0.00 28.14 +6.49 55 0 119 0
29APR25 87.50 C 0.00 0.00 0.00 25.89 +6.31 55 0 451 0
29APR25 90.00 C 0.00 0.00 0.00 23.83 +6.22 57 0 838 0
29APR25 92.50 C 0.00 0.00 0.00 21.60 +5.85 55 0 330 0
29APR25 95.00 C 0.00 0.00 0.00 19.58 +5.58 55 0 327 0
29APR25 97.50 C 0.00 0.00 0.00 17.67 +5.65 55 0 370 0
29APR25 100.00 C 0.00 0.00 0.00 15.86 +4.98 55 0 627 0
29APR25 102.50 C 0.00 0.00 0.00 14.51 +5.10 58 0 278 0
29APR25 105.00 C 8.25 12.21 8.25 12.32 +4.06 53 74 953 0
29APR25 107.50 C 12.20 13.90 12.20 11.16 +3.97 56 3 472 -3
29APR25 110.00 C 7.50 9.93 7.00 9.50 +3.18 53 60 299 +16
29APR25 112.50 C 6.08 10.47 6.08 8.35 +2.92 54 134 394 +74
29APR25 115.00 C 5.41 9.50 5.41 7.42 +2.79 55 111 544 -13
29APR25 117.50 C 5.50 8.35 5.50 6.60 +2.68 56 150 451 +55
29APR25 120.00 C 5.08 7.50 5.08 5.76 +2.45 57 131 835 +19
29APR25 122.50 C 3.61 5.69 3.61 4.95 +2.17 56 90 145 +1
29APR25 125.00 C 3.29 4.93 3.11 4.23 +1.90 56 75 536 -10
29APR25 127.50 C 2.97 5.97 2.83 3.61 +1.67 56 143 916 +33
29APR25 130.00 C 2.51 4.60 2.38 3.06 +1.45 56 97 1,336 -37
29APR25 132.50 C 2.00 3.87 2.00 2.59 +1.26 56 32 409 -30
29APR25 135.00 C 1.72 3.80 1.72 2.18 +1.09 56 39 712 -14
29APR25 137.50 C 3.16 3.16 2.70 1.83 +0.93 56 50 101 -32
29APR25 140.00 C 1.50 3.40 1.50 1.53 +0.79 56 22 315 +12
29APR25 142.50 C 1.86 1.86 1.86 1.28 +0.70 56 30 88 -26
29APR25 145.00 C 0.00 0.00 0.00 1.03 +0.56 55 0 192 0
29APR25 147.50 C 0.00 0.00 0.00 0.85 +0.47 55 0 160 0
29APR25 150.00 C 1.80 1.80 1.80 0.70 +0.39 55 4 733 0
29MAY25 65.00 C 0.00 0.00 0.00 47.88 +6.99 60 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 45.48 +6.95 60 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 43.11 +6.90 60 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 40.77 +6.83 60 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 38.47 +6.75 60 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 36.22 +6.65 60 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 34.02 +6.53 60 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 31.88 +6.40 60 0 46 0
29MAY25 85.00 C 0.00 0.00 0.00 29.81 +6.26 60 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 27.81 +6.10 60 0 30 0
29MAY25 90.00 C 0.00 0.00 0.00 25.88 +5.92 60 0 90 0
29MAY25 92.50 C 0.00 0.00 0.00 24.03 +5.72 60 0 119 0
29MAY25 95.00 C 0.00 0.00 0.00 22.26 +5.52 60 0 340 0
29MAY25 97.50 C 20.21 20.21 20.21 20.58 +5.45 60 2 164 0
29MAY25 100.00 C 20.00 20.50 20.00 18.99 +5.20 60 12 349 0
29MAY25 102.50 C 0.00 0.00 0.00 17.34 +4.78 59 0 147 0
29MAY25 105.00 C 13.23 13.32 13.23 15.93 +4.50 60 45 248 +45
29MAY25 107.50 C 11.80 12.87 11.80 14.31 +3.88 58 67 657 +50
29MAY25 110.00 C 11.36 13.35 11.36 13.33 +3.82 60 308 662 +300
29MAY25 112.50 C 10.39 10.39 10.39 12.22 +3.58 60 26 336 0
29MAY25 115.00 C 11.50 11.50 10.74 11.20 +3.44 60 29 306 -9
29MAY25 117.50 C 0.00 0.00 0.00 10.39 +3.43 61 0 256 0
29MAY25 120.00 C 6.65 9.96 6.65 9.52 +3.30 61 16 256 +5
29MAY25 122.50 C 7.10 8.07 7.10 8.67 +3.11 62 50 240 +6
29MAY25 125.00 C 8.19 9.00 7.49 7.85 +2.89 61 35 159 +5
29MAY25 127.50 C 6.88 6.98 6.88 7.10 +2.68 61 30 134 -7
29MAY25 130.00 C 5.15 8.77 5.15 6.41 +2.48 61 97 483 +56
29MAY25 132.50 C 0.00 0.00 0.00 5.78 +2.29 61 0 110 0
29MAY25 135.00 C 0.00 0.00 0.00 5.21 +2.12 61 0 132 0
29MAY25 137.50 C 0.00 0.00 0.00 4.69 +1.95 61 0 141 0
29MAY25 140.00 C 0.00 0.00 0.00 4.21 +1.79 61 0 1,019 0
29MAY25 142.50 C 5.52 5.52 4.70 3.78 +1.64 61 10 132 0
29MAY25 145.00 C 3.85 3.85 3.85 3.39 +1.50 61 30 135 0
29MAY25 147.50 C 0.00 0.00 0.00 3.04 +1.37 61 0 75 0
29MAY25 150.00 C 0.00 0.00 0.00 2.72 +1.25 61 0 198 0
27JUN25 49.00 C 0.00 0.00 0.00 63.77 +7.08 60 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 62.79 +7.08 60 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 60.34 +7.07 60 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 57.90 +7.05 60 0 1 0
27JUN25 57.50 C 0.00 0.00 0.00 55.48 +7.03 60 0 350 0
27JUN25 60.00 C 0.00 0.00 0.00 53.08 +7.00 60 0 115 0
27JUN25 62.50 C 0.00 0.00 0.00 50.70 +6.96 60 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 48.35 +6.92 60 0 177 0
27JUN25 67.50 C 0.00 0.00 0.00 46.03 +6.86 60 0 143 0
27JUN25 70.00 C 0.00 0.00 0.00 43.75 +6.79 60 0 148 0
27JUN25 72.50 C 0.00 0.00 0.00 41.51 +6.70 60 0 370 0
27JUN25 75.00 C 0.00 0.00 0.00 39.33 +6.62 60 0 60 0
27JUN25 77.50 C 0.00 0.00 0.00 37.19 +6.50 60 0 9 0
27JUN25 80.00 C 0.00 0.00 0.00 35.12 +6.39 60 0 45 0
27JUN25 82.50 C 0.00 0.00 0.00 33.11 +6.26 60 0 19 0
27JUN25 85.00 C 0.00 0.00 0.00 31.16 +6.12 60 0 36 0
27JUN25 87.50 C 0.00 0.00 0.00 29.28 +5.96 60 0 475 0
27JUN25 90.00 C 0.00 0.00 0.00 27.24 +5.57 58 0 834 0
27JUN25 92.50 C 0.00 0.00 0.00 25.46 +5.54 58 0 993 0
27JUN25 95.00 C 0.00 0.00 0.00 23.77 +5.34 58 0 970 0
27JUN25 97.50 C 0.00 0.00 0.00 22.50 +5.48 60 0 58 0
27JUN25 100.00 C 0.00 0.00 0.00 20.68 +4.94 58 0 243 0
27JUN25 102.50 C 0.00 0.00 0.00 19.28 +4.78 59 0 72 0
27JUN25 105.00 C 14.73 15.28 14.73 17.86 +4.44 58 37 111 +11
27JUN25 107.50 C 14.20 14.92 14.20 16.70 +4.27 59 24 76 +2
27JUN25 110.00 C 16.00 17.00 16.00 15.52 +4.01 59 22 228 -5
27JUN25 112.50 C 0.00 0.00 0.00 14.45 +3.87 59 0 304 0
27JUN25 115.00 C 14.70 14.70 14.70 13.45 +3.65 60 3 574 -3
27JUN25 117.50 C 0.00 0.00 0.00 12.52 +3.47 60 0 149 0
27JUN25 120.00 C 9.66 14.00 9.20 11.70 +3.42 61 1,034 1,109 +986
27JUN25 122.50 C 10.33 10.33 10.33 10.90 +3.34 61 15 98 -15
27JUN25 125.00 C 0.00 0.00 0.00 10.14 +3.24 61 0 267 0
27JUN25 127.50 C 0.00 0.00 0.00 9.35 +3.05 61 0 144 0
27JUN25 130.00 C 6.18 6.61 6.18 8.62 +2.88 61 45 154 -30
27JUN25 132.50 C 0.00 0.00 0.00 7.94 +2.72 61 0 172 0
27JUN25 135.00 C 6.39 6.39 6.39 7.30 +2.55 61 5 86 0
27JUN25 137.50 C 5.88 5.88 5.88 6.71 +2.39 61 5 55 +5
27JUN25 140.00 C 5.38 8.40 5.38 6.17 +2.25 61 105 148 +98
27JUN25 142.50 C 0.00 0.00 0.00 5.66 +2.10 61 0 67 0
27JUN25 145.00 C 0.00 0.00 0.00 5.20 +1.97 61 0 136 0
27JUN25 147.50 C 0.00 0.00 0.00 4.77 +1.84 61 0 18 0
27JUN25 150.00 C 0.00 0.00 0.00 4.37 +1.79 61 0 48 0
27JUN25 152.50 C 0.00 0.00 0.00 4.00 +1.66 61 0 21 0
27JUN25 155.00 C 0.00 0.00 0.00 3.67 +1.55 61 0 61 0
27JUN25 157.50 C 0.00 0.00 0.00 3.36 +1.44 61 0 40 0
27JUN25 160.00 C 0.00 0.00 0.00 3.07 +1.34 60 0 114 0
27JUN25 162.50 C 0.00 0.00 0.00 2.81 +1.24 60 0 10 0
27JUN25 165.00 C 0.00 0.00 0.00 2.57 +1.15 60 0 118 0
27JUN25 167.50 C 0.00 0.00 0.00 2.28 +1.00 60 0 15 0
27JUN25 170.00 C 0.00 0.00 0.00 2.08 +0.92 60 0 89 0
27JUN25 172.50 C 0.00 0.00 0.00 1.90 +0.85 60 0 0 0
27JUN25 175.00 C 0.00 0.00 0.00 1.74 +0.79 60 0 9 0
27JUN25 177.50 C 0.00 0.00 0.00 1.59 +0.74 60 0 0 0
27JUN25 180.00 C 2.00 3.23 1.97 1.45 +0.68 60 256 475 +50
27JUN25 182.50 C 0.00 0.00 0.00 1.32 +0.62 60 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 1.21 +0.58 60 0 5 0
27JUN25 187.50 C 0.00 0.00 0.00 1.10 +0.53 60 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 1.00 +0.49 60 0 9 0
27JUN25 192.50 C 0.00 0.00 0.00 0.92 +0.46 60 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 0.84 +0.42 60 0 10 0
27JUN25 197.50 C 0.00 0.00 0.00 0.76 +0.38 60 0 25 0
27JUN25 200.00 C 0.00 0.00 0.00 0.69 +0.35 60 0 214 0
29SEP25 50.00 C 0.00 0.00 0.00 63.56 +7.00 58 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 61.22 +6.96 58 0 10 0
29SEP25 55.00 C 0.00 0.00 0.00 58.92 +6.92 58 0 40 0
29SEP25 57.50 C 0.00 0.00 0.00 56.65 +6.88 58 0 85 0
29SEP25 60.00 C 0.00 0.00 0.00 54.42 +6.82 58 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 52.22 +6.76 58 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 50.07 +6.68 58 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 47.97 +6.61 58 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 45.92 +6.52 58 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 43.92 +6.43 58 0 15 0
29SEP25 75.00 C 0.00 0.00 0.00 41.97 +6.33 58 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 40.08 +6.22 58 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 38.25 +6.11 58 0 3 0
29SEP25 82.50 C 0.00 0.00 0.00 36.47 +5.98 58 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 34.76 +5.86 58 0 20 0
29SEP25 87.50 C 0.00 0.00 0.00 33.10 +5.72 58 0 65 0
29SEP25 90.00 C 0.00 0.00 0.00 31.51 +5.79 58 0 295 0
29SEP25 92.50 C 0.00 0.00 0.00 29.98 +5.65 58 0 15 0
29SEP25 95.00 C 0.00 0.00 0.00 28.50 +5.51 58 0 139 0
29SEP25 97.50 C 0.00 0.00 0.00 26.90 +5.23 57 0 15 0
29SEP25 100.00 C 0.00 0.00 0.00 25.55 +5.12 57 0 15 0
29SEP25 102.50 C 0.00 0.00 0.00 24.29 +4.90 57 0 15 0
29SEP25 105.00 C 0.00 0.00 0.00 23.45 +5.09 59 0 0 0
29SEP25 107.50 C 23.30 23.30 23.30 21.90 +4.50 57 5 37 0
29SEP25 110.00 C 21.99 21.99 21.99 20.64 +4.16 57 10 43 -10
29SEP25 112.50 C 0.00 0.00 0.00 19.62 +3.99 57 0 70 0
29SEP25 115.00 C 0.00 0.00 0.00 18.66 +3.83 57 0 97 0
29SEP25 117.50 C 0.00 0.00 0.00 17.74 +3.70 58 0 57 0
29SEP25 120.00 C 0.00 0.00 0.00 16.89 +3.60 58 0 15 0
29SEP25 122.50 C 0.00 0.00 0.00 16.07 +3.53 58 0 116 0
29SEP25 125.00 C 0.00 0.00 0.00 15.31 +3.51 58 0 19 0
29SEP25 127.50 C 0.00 0.00 0.00 14.62 +3.51 59 0 55 0
29SEP25 130.00 C 0.00 0.00 0.00 13.89 +3.44 59 0 38 0
29SEP25 132.50 C 14.66 14.66 14.66 13.14 +3.31 59 30 46 +30
29SEP25 135.00 C 0.00 0.00 0.00 12.43 +3.18 59 0 15 0
29SEP25 137.50 C 12.44 13.38 12.44 11.75 +3.05 59 60 110 +60
29SEP25 140.00 C 9.92 12.82 9.92 11.11 +2.93 59 40 56 +26
29SEP25 142.50 C 9.78 9.78 9.78 10.51 +2.82 59 5 50 +5
29SEP25 145.00 C 0.00 0.00 0.00 9.93 +2.70 59 0 46 0
29SEP25 147.50 C 0.00 0.00 0.00 9.39 +2.59 59 0 15 0
29SEP25 150.00 C 0.00 0.00 0.00 8.87 +2.48 59 0 511 0
29SEP25 152.50 C 0.00 0.00 0.00 8.38 +2.37 58 0 2 0
29SEP25 155.00 C 0.00 0.00 0.00 7.92 +2.28 58 0 30 0
29SEP25 157.50 C 0.00 0.00 0.00 7.49 +2.19 58 0 0 0
29SEP25 160.00 C 7.14 7.14 7.14 7.07 +2.08 58 1 3 -1
29SEP25 162.50 C 0.00 0.00 0.00 6.68 +2.13 58 0 0 0
29SEP25 165.00 C 0.00 0.00 0.00 6.31 +2.04 58 0 15 0
29SEP25 167.50 C 0.00 0.00 0.00 5.96 +1.94 58 0 30 0
29SEP25 170.00 C 0.00 0.00 0.00 5.63 +1.85 58 0 30 0
29SEP25 172.50 C 0.00 0.00 0.00 5.17 +1.62 58 0 15 0
29SEP25 175.00 C 0.00 0.00 0.00 4.88 +1.55 58 0 16 0
29SEP25 177.50 C 0.00 0.00 0.00 4.61 +1.48 58 0 45 0
29SEP25 180.00 C 0.00 0.00 0.00 4.36 +1.41 58 0 51 0
30DEC25 62.50 C 0.00 0.00 0.00 53.85 +6.60 57 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 51.86 +6.52 57 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 49.92 +6.44 57 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 48.02 +6.34 57 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 46.18 +6.25 57 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 44.40 +6.16 57 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 42.66 +6.05 57 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 40.98 +5.94 57 0 4 0
30DEC25 82.50 C 0.00 0.00 0.00 39.35 +5.83 57 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 37.78 +5.72 57 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 36.25 +5.60 57 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 34.78 +5.49 57 0 2 0
30DEC25 92.50 C 0.00 0.00 0.00 33.36 +5.37 57 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 31.99 +5.59 57 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 30.68 +5.43 57 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 29.41 +5.33 57 0 25 0
30DEC25 102.50 C 0.00 0.00 0.00 28.06 +4.97 56 0 15 0
30DEC25 105.00 C 0.00 0.00 0.00 26.91 +4.80 56 0 26 0
30DEC25 107.50 C 0.00 0.00 0.00 25.85 +4.66 57 0 460 0
30DEC25 110.00 C 25.55 25.55 25.55 24.59 +4.28 56 15 941 -15
30DEC25 112.50 C 0.00 0.00 0.00 23.61 +4.13 56 0 537 0
30DEC25 115.00 C 0.00 0.00 0.00 22.69 +4.00 56 0 14 0
30DEC25 117.50 C 0.00 0.00 0.00 21.81 +3.86 57 0 17 0
30DEC25 120.00 C 0.00 0.00 0.00 20.98 +3.76 57 0 7 0
30DEC25 122.50 C 0.00 0.00 0.00 20.18 +3.66 57 0 301 0
30DEC25 125.00 C 0.00 0.00 0.00 19.42 +3.66 57 0 851 0
30DEC25 127.50 C 0.00 0.00 0.00 18.69 +3.66 58 0 981 0
30DEC25 130.00 C 15.31 16.00 15.31 18.01 +3.67 58 45 856 +45
30DEC25 132.50 C 14.80 15.38 14.80 17.29 +3.82 58 47 88 +47
30DEC25 135.00 C 17.59 17.59 17.59 16.55 +3.50 58 13 87 0
30DEC25 137.50 C 16.32 16.32 16.32 15.85 +3.76 58 7 22 +7
30DEC25 140.00 C 0.00 0.00 0.00 15.17 +3.63 58 0 10 0
30DEC25 142.50 C 0.00 0.00 0.00 14.52 +3.51 58 0 17 0
30DEC25 145.00 C 0.00 0.00 0.00 13.50 +3.00 57 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 12.92 +2.90 57 0 40 0
30DEC25 150.00 C 0.00 0.00 0.00 12.37 +2.81 57 0 19 0
30MAR26 82.50 C 0.00 0.00 0.00 41.79 - 56 0 0 -
30MAR26 85.00 C 0.00 0.00 0.00 40.31 +5.79 56 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 38.88 +5.70 56 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 37.50 +5.60 56 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 36.15 +5.49 56 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 34.86 +5.40 56 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 33.61 +5.33 56 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 32.40 +5.24 56 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 31.15 +5.07 56 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 30.04 +4.92 56 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 28.99 +4.78 56 0 15 0
30MAR26 110.00 C 0.00 0.00 0.00 27.78 +4.44 55 0 174 0
30MAR26 112.50 C 0.00 0.00 0.00 26.83 +4.32 55 0 60 0
30MAR26 115.00 C 27.80 27.80 27.80 25.93 +4.21 56 1 346 +1
30MAR26 117.50 C 0.00 0.00 0.00 25.05 +4.08 56 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 24.22 +3.96 56 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 23.43 +3.86 56 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 22.67 +3.86 56 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 21.95 +3.87 56 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 21.25 +3.88 57 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 20.58 +3.88 57 0 1 0
30MAR26 135.00 C 0.00 0.00 0.00 19.94 +4.36 57 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 19.23 +4.25 57 0 3 0
30MAR26 140.00 C 0.00 0.00 0.00 18.54 +4.14 57 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 17.88 +4.04 57 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 16.74 +3.43 56 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 16.14 +3.35 56 0 0 0
30MAR26 150.00 C 15.90 15.90 15.90 15.56 +3.26 56 2 22 +2
TOTAL CALL 9,941 72,843 +3,230
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 171 0 235 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 167 0 233 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 158 0 304 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 148 0 321 0
28MAR25 57.50 P 0.05 0.05 0.05 0.01 0.00 140 5 265 -5
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 131 0 202 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 123 0 915 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 116 0 207 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 108 0 222 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 831 0
28MAR25 72.50 P 0.08 0.08 0.08 0.01 0.00 94 100 611 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 87 0 412 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 80 0 402 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 2,354 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 -0.04 68 0 920 0
28MAR25 85.00 P 0.00 0.00 0.00 0.02 -0.08 66 5 1,419 -5
28MAR25 87.50 P 0.20 0.20 0.15 0.04 -0.16 65 32 1,406 0
28MAR25 90.00 P 0.25 0.33 0.20 0.09 -0.28 66 264 1,644 -146
28MAR25 92.50 P 0.41 0.45 0.27 0.16 -0.49 65 59 1,560 -28
28MAR25 95.00 P 0.86 0.86 0.37 0.31 -0.69 66 607 1,568 -529
28MAR25 97.50 P 1.10 1.10 0.49 0.53 -1.01 66 125 1,020 -71
28MAR25 100.00 P 1.82 2.01 0.74 0.84 -1.43 65 738 2,712 -42
28MAR25 102.50 P 2.88 2.88 1.04 1.25 -1.94 64 607 1,943 +144
28MAR25 105.00 P 4.34 4.34 1.53 1.85 -2.51 64 869 3,403 -212
28MAR25 107.50 P 5.20 5.20 2.30 2.64 -3.21 64 871 1,037 +424
28MAR25 110.00 P 6.20 6.30 3.07 3.65 -3.85 64 787 2,036 +215
28MAR25 112.50 P 4.38 5.65 4.21 5.10 -4.27 67 308 1,019 +182
28MAR25 115.00 P 6.89 7.10 5.90 6.54 -4.65 67 17 872 0
28MAR25 117.50 P 0.00 0.00 0.00 8.08 -5.20 66 0 161 0
28MAR25 120.00 P 13.00 13.00 9.50 9.77 -5.70 65 18 516 +15
28MAR25 122.50 P 12.00 12.10 12.00 11.71 -6.05 65 2 307 -2
28MAR25 125.00 P 12.80 13.00 12.80 13.78 -6.72 65 18 966 -5
28MAR25 127.50 P 17.00 17.00 17.00 15.97 -6.55 65 1 116 0
28MAR25 130.00 P 16.10 16.10 16.10 18.24 -6.72 65 10 2,179 -10
28MAR25 132.50 P 0.00 0.00 0.00 20.57 -6.85 65 0 23 0
28MAR25 135.00 P 0.00 0.00 0.00 22.96 -6.94 65 0 544 0
28MAR25 137.50 P 0.00 0.00 0.00 25.39 -7.01 65 0 104 0
28MAR25 140.00 P 0.00 0.00 0.00 27.84 -7.06 65 0 3 0
28MAR25 142.50 P 0.00 0.00 0.00 30.31 -7.09 64 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 32.80 -7.10 0 0 50 0
28MAR25 147.50 P 0.00 0.00 0.00 35.30 -7.10 0 0 20 0
28MAR25 150.00 P 0.00 0.00 0.00 37.80 -7.10 0 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 40.30 -7.10 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 42.80 -7.10 0 0 108 0
28MAR25 157.50 P 0.00 0.00 0.00 45.30 -7.10 0 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 47.80 -7.10 0 0 0 0
28MAR25 162.50 P 0.00 0.00 0.00 50.30 -7.10 0 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 52.80 -7.10 0 0 0 0
28MAR25 167.50 P 0.00 0.00 0.00 55.30 -7.10 0 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 57.80 -7.10 0 0 0 0
28MAR25 172.50 P 0.00 0.00 0.00 60.30 -7.10 0 0 0 0
28MAR25 175.00 P 0.00 0.00 0.00 62.80 -7.10 0 0 0 0
28MAR25 177.50 P 0.00 0.00 0.00 65.30 -7.10 0 0 0 0
28MAR25 180.00 P 67.75 69.50 67.72 67.80 -7.10 0 460 460 +460
28MAR25 182.50 P 0.00 0.00 0.00 70.30 -7.10 0 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 72.80 -7.10 0 0 0 0
28MAR25 187.50 P 0.00 0.00 0.00 75.30 -7.10 0 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 77.80 -7.10 0 0 0 0
28MAR25 192.50 P 0.00 0.00 0.00 80.30 -7.10 0 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 82.80 -7.10 0 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 85.30 -7.10 0 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 87.80 -7.10 0 0 0 0
28MAR25 205.00 P 0.00 0.00 0.00 92.80 -7.10 0 0 0 0
29APR25 62.50 P 0.12 0.12 0.12 0.01 -0.01 60 5 178 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 162 0
29APR25 67.50 P 0.00 0.00 0.00 0.02 -0.03 57 0 69 0
29APR25 70.00 P 0.19 0.19 0.19 0.03 -0.06 55 3 226 -3
29APR25 72.50 P 0.00 0.00 0.00 0.06 -0.09 56 0 100 0
29APR25 75.00 P 0.00 0.00 0.00 0.10 -0.14 56 0 411 0
29APR25 77.50 P 0.45 0.45 0.45 0.16 -0.22 55 9 225 +9
29APR25 80.00 P 0.00 0.00 0.00 0.24 -0.34 55 0 529 0
29APR25 82.50 P 0.57 0.57 0.57 0.37 -0.48 55 5 261 0
29APR25 85.00 P 0.75 0.75 0.75 0.57 -0.62 56 6 619 +4
29APR25 87.50 P 1.35 1.35 0.94 0.82 -0.71 56 35 293 +22
29APR25 90.00 P 1.63 1.63 1.63 1.12 -0.94 56 2 633 0
29APR25 92.50 P 2.25 2.25 1.53 1.51 -1.14 56 42 401 -1
29APR25 95.00 P 2.75 2.75 2.08 1.98 -1.40 56 100 654 +30
29APR25 97.50 P 3.53 3.55 2.46 2.53 -1.69 55 87 781 -27
29APR25 100.00 P 4.45 4.45 3.05 3.19 -2.00 55 356 1,090 +124
29APR25 102.50 P 4.08 4.08 4.08 4.03 -2.39 55 12 677 0
29APR25 105.00 P 6.80 6.80 4.98 4.87 -2.85 55 623 763 -140
29APR25 107.50 P 6.28 6.28 6.28 6.02 -3.08 56 39 367 +15
29APR25 110.00 P 10.77 10.77 6.80 7.27 -3.45 56 58 247 +50
29APR25 112.50 P 10.20 10.20 8.16 8.60 -3.80 57 532 629 +416
29APR25 115.00 P 10.30 10.30 10.30 10.09 -3.85 57 15 268 0
29APR25 117.50 P 15.00 15.00 15.00 11.63 -4.10 58 5 77 -5
29APR25 120.00 P 0.00 0.00 0.00 13.30 -4.36 58 0 195 0
29APR25 122.50 P 0.00 0.00 0.00 14.63 -5.00 55 0 191 0
29APR25 125.00 P 0.00 0.00 0.00 16.42 -5.30 55 0 572 0
29APR25 127.50 P 0.00 0.00 0.00 18.33 -5.50 55 0 72 0
29APR25 130.00 P 0.00 0.00 0.00 20.29 -5.75 55 0 164 0
29APR25 132.50 P 0.00 0.00 0.00 22.35 -5.92 55 0 67 0
29APR25 135.00 P 0.00 0.00 0.00 24.45 -6.12 55 0 500 0
29APR25 137.50 P 0.00 0.00 0.00 26.63 -6.25 55 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 28.84 -6.41 55 0 15 0
29APR25 142.50 P 0.00 0.00 0.00 32.05 -5.58 66 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 34.42 -5.64 68 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 36.83 -5.66 70 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 39.27 -5.68 72 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 0.16 -0.10 60 0 112 0
29MAY25 67.50 P 0.00 0.00 0.00 0.25 -0.14 60 0 5 0
29MAY25 70.00 P 0.00 0.00 0.00 0.36 -0.19 60 0 132 0
29MAY25 72.50 P 0.00 0.00 0.00 0.49 -0.26 60 0 123 0
29MAY25 75.00 P 0.00 0.00 0.00 0.69 -0.34 60 0 356 0
29MAY25 77.50 P 1.30 1.30 1.30 0.91 -0.45 60 4 50 0
29MAY25 80.00 P 1.65 1.65 1.65 1.20 -0.59 60 4 174 +4
29MAY25 82.50 P 0.00 0.00 0.00 1.55 -0.71 60 0 136 0
29MAY25 85.00 P 0.00 0.00 0.00 1.93 -0.81 60 0 197 0
29MAY25 87.50 P 0.00 0.00 0.00 2.37 -1.00 60 0 47 0
29MAY25 90.00 P 3.80 3.80 3.00 2.88 -1.15 59 3 172 0
29MAY25 92.50 P 4.38 4.38 4.38 3.53 -1.33 59 5 275 -5
29MAY25 95.00 P 5.23 5.23 4.18 4.19 -1.55 59 80 338 +65
29MAY25 97.50 P 6.44 6.44 6.19 5.00 -1.79 59 45 101 0
29MAY25 100.00 P 7.10 7.40 5.63 5.85 -2.14 59 67 1,303 +2
29MAY25 102.50 P 8.63 8.63 8.63 6.81 -2.42 59 15 301 -15
29MAY25 105.00 P 8.20 8.26 8.00 7.84 -2.75 59 111 436 +81
29MAY25 107.50 P 11.50 11.50 8.93 9.10 -2.98 60 57 71 -26
29MAY25 110.00 P 12.99 12.99 10.42 10.43 -3.09 60 405 334 +57
29MAY25 112.50 P 14.58 15.08 11.15 11.85 -3.45 61 69 164 -3
29MAY25 115.00 P 13.74 13.74 13.74 13.36 -3.28 61 12 91 -7
29MAY25 117.50 P 0.00 0.00 0.00 14.62 -3.72 60 0 30 0
29MAY25 120.00 P 0.00 0.00 0.00 16.41 -3.75 61 0 78 0
29MAY25 122.50 P 0.00 0.00 0.00 17.89 -4.09 60 0 209 0
29MAY25 125.00 P 0.00 0.00 0.00 19.54 -4.38 60 0 75 0
29MAY25 127.50 P 0.00 0.00 0.00 21.36 -4.54 60 0 82 0
29MAY25 130.00 P 0.00 0.00 0.00 23.18 -4.72 60 0 43 0
29MAY25 132.50 P 0.00 0.00 0.00 25.05 -4.95 60 0 45 0
29MAY25 135.00 P 0.00 0.00 0.00 27.02 -5.10 60 0 30 0
29MAY25 137.50 P 0.00 0.00 0.00 29.00 -5.27 60 0 34 0
29MAY25 140.00 P 0.00 0.00 0.00 31.03 -5.47 60 0 58 0
29MAY25 142.50 P 0.00 0.00 0.00 33.14 -5.59 60 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 35.26 -5.73 60 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 37.41 -5.90 60 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 39.63 -6.00 60 0 0 0
27JUN25 49.00 P 0.22 0.22 0.22 0.03 -0.01 60 55 463 0
27JUN25 50.00 P 0.24 0.24 0.24 0.04 -0.01 61 35 219 -29
27JUN25 52.50 P 0.00 0.00 0.00 0.06 -0.03 60 0 176 0
27JUN25 55.00 P 0.35 0.35 0.35 0.09 -0.05 60 3 36 0
27JUN25 57.50 P 0.00 0.00 0.00 0.15 -0.06 60 0 288 0
27JUN25 60.00 P 0.00 0.00 0.00 0.21 -0.09 60 0 509 0
27JUN25 62.50 P 0.00 0.00 0.00 0.30 -0.14 60 0 255 0
27JUN25 65.00 P 0.00 0.00 0.00 0.43 -0.18 60 0 66 0
27JUN25 67.50 P 0.82 0.82 0.82 0.57 -0.25 60 20 165 -20
27JUN25 70.00 P 1.09 1.09 1.09 0.78 -0.31 60 20 131 -20
27JUN25 72.50 P 1.33 1.33 1.33 1.01 -0.38 60 13 1,062 +13
27JUN25 75.00 P 1.79 1.79 1.42 1.31 -0.48 60 165 378 +67
27JUN25 77.50 P 2.23 2.23 2.23 1.65 -0.58 60 15 694 0
27JUN25 80.00 P 0.00 0.00 0.00 2.05 -0.69 60 0 474 0
27JUN25 82.50 P 0.00 0.00 0.00 2.51 -0.73 60 0 366 0
27JUN25 85.00 P 0.00 0.00 0.00 2.96 -0.96 59 0 1,236 0
27JUN25 87.50 P 0.00 0.00 0.00 3.52 -1.09 59 0 364 0
27JUN25 90.00 P 5.16 5.16 4.05 4.20 -1.26 59 20 718 +15
27JUN25 92.50 P 4.75 4.75 4.75 4.88 -1.43 59 7 914 -7
27JUN25 95.00 P 0.00 0.00 0.00 5.72 -1.60 59 0 1,279 0
27JUN25 97.50 P 7.74 7.74 6.87 6.58 -1.80 59 30 216 +11
27JUN25 100.00 P 7.52 7.77 7.17 7.52 -2.08 59 38 246 0
27JUN25 102.50 P 8.39 8.91 8.34 8.56 -2.34 59 38 119 +38
27JUN25 105.00 P 0.00 0.00 0.00 9.74 -2.58 59 0 320 0
27JUN25 107.50 P 12.84 13.19 12.84 11.03 -2.80 59 30 187 +15
27JUN25 110.00 P 14.72 14.72 12.59 12.39 -2.98 60 63 122 -47
27JUN25 112.50 P 16.30 16.30 15.80 13.84 -2.95 60 30 70 -30
27JUN25 115.00 P 15.66 15.81 15.57 15.37 -3.10 61 38 47 +38
27JUN25 117.50 P 0.00 0.00 0.00 16.80 -3.27 61 0 18 0
27JUN25 120.00 P 0.00 0.00 0.00 18.35 -3.45 61 0 194 0
27JUN25 122.50 P 0.00 0.00 0.00 20.05 -3.58 61 0 15 0
27JUN25 125.00 P 0.00 0.00 0.00 21.47 -3.99 60 0 166 0
27JUN25 127.50 P 0.00 0.00 0.00 23.15 -4.21 60 0 2 0
27JUN25 130.00 P 0.00 0.00 0.00 24.98 -4.37 60 0 8 0
27JUN25 132.50 P 0.00 0.00 0.00 26.82 -4.52 60 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 28.66 -4.70 60 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 30.61 -4.86 60 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 32.60 -5.00 60 0 1 0
27JUN25 142.50 P 0.00 0.00 0.00 34.59 -5.14 60 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 36.61 -5.33 60 0 75 0
27JUN25 147.50 P 0.00 0.00 0.00 38.73 -5.44 60 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 40.86 -5.55 60 0 100 0
27JUN25 152.50 P 0.00 0.00 0.00 42.99 -5.68 60 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 45.17 -5.82 60 0 154 0
27JUN25 157.50 P 0.00 0.00 0.00 47.40 -5.91 60 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 49.64 -6.01 60 0 65 0
27JUN25 162.50 P 0.00 0.00 0.00 51.89 -6.11 60 0 0 0
27JUN25 165.00 P 0.00 0.00 0.00 54.16 -6.23 60 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 56.48 -6.31 60 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 58.81 -6.38 60 0 0 0
27JUN25 172.50 P 0.00 0.00 0.00 61.15 -6.46 60 0 0 0
27JUN25 175.00 P 0.00 0.00 0.00 63.49 -6.56 60 0 0 0
27JUN25 177.50 P 0.00 0.00 0.00 65.88 -6.63 60 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 68.28 -6.68 60 0 0 0
27JUN25 182.50 P 0.00 0.00 0.00 70.68 -6.75 60 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 73.09 -6.82 60 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 75.52 -6.88 60 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 77.96 -6.94 60 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 80.42 -6.98 60 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 82.87 -7.03 60 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 85.34 -7.06 60 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 87.82 -7.08 60 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.30 -0.10 58 0 130 0
29SEP25 52.50 P 0.00 0.00 0.00 0.41 -0.14 58 0 15 0
29SEP25 55.00 P 0.00 0.00 0.00 0.56 -0.17 58 0 119 0
29SEP25 57.50 P 0.00 0.00 0.00 0.73 -0.22 58 0 60 0
29SEP25 60.00 P 0.00 0.00 0.00 0.95 -0.28 58 0 340 0
29SEP25 62.50 P 0.00 0.00 0.00 1.20 -0.34 58 0 95 0
29SEP25 65.00 P 0.00 0.00 0.00 1.51 -0.41 58 0 60 0
29SEP25 67.50 P 0.00 0.00 0.00 1.84 -0.51 58 0 30 0
29SEP25 70.00 P 0.00 0.00 0.00 2.26 -0.57 58 0 148 0
29SEP25 72.50 P 0.00 0.00 0.00 2.69 -0.70 58 0 77 0
29SEP25 75.00 P 0.00 0.00 0.00 3.22 -0.68 58 0 89 0
29SEP25 77.50 P 0.00 0.00 0.00 3.79 -0.75 58 0 72 0
29SEP25 80.00 P 0.00 0.00 0.00 4.37 -0.95 58 0 134 0
29SEP25 82.50 P 0.00 0.00 0.00 5.00 -1.05 57 0 27 0
29SEP25 85.00 P 0.00 0.00 0.00 5.67 -1.35 57 0 3,644 0
29SEP25 87.50 P 0.00 0.00 0.00 6.49 -1.43 57 0 41 0
29SEP25 90.00 P 7.20 7.20 7.20 7.29 -1.61 57 1 145 -1
29SEP25 92.50 P 0.00 0.00 0.00 8.17 -1.64 57 0 66 0
29SEP25 95.00 P 0.00 0.00 0.00 9.10 -1.80 57 0 39 0
29SEP25 97.50 P 11.62 11.62 11.62 10.15 -2.06 57 14 46 +10
29SEP25 100.00 P 0.00 0.00 0.00 11.26 -2.27 57 0 430 0
29SEP25 102.50 P 0.00 0.00 0.00 12.42 -2.50 57 0 104 0
29SEP25 105.00 P 0.00 0.00 0.00 13.85 -2.48 57 0 41 0
29SEP25 107.50 P 0.00 0.00 0.00 15.20 -2.62 58 0 49 0
29SEP25 110.00 P 0.00 0.00 0.00 16.62 -2.79 58 0 18 0
29SEP25 112.50 P 0.00 0.00 0.00 18.08 -2.91 58 0 72 0
29SEP25 115.00 P 0.00 0.00 0.00 19.45 -3.20 58 0 26 0
29SEP25 117.50 P 0.00 0.00 0.00 21.01 -3.00 58 0 68 0
29SEP25 120.00 P 0.00 0.00 0.00 22.63 -3.06 58 0 60 0
29SEP25 122.50 P 0.00 0.00 0.00 24.30 -3.08 59 0 22 0
29SEP25 125.00 P 0.00 0.00 0.00 25.60 -3.53 58 0 4 0
29SEP25 127.50 P 0.00 0.00 0.00 27.29 -3.70 58 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 28.98 -3.87 58 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 30.69 -4.02 58 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 32.52 -4.08 58 0 27 0
29SEP25 137.50 P 0.00 0.00 0.00 34.38 -4.22 58 0 30 0
29SEP25 140.00 P 0.00 0.00 0.00 36.24 -4.37 58 0 14 0
29SEP25 142.50 P 0.00 0.00 0.00 38.11 -4.52 58 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 40.01 -4.65 58 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 42.02 -4.70 58 0 120 0
29SEP25 150.00 P 0.00 0.00 0.00 44.03 -4.83 58 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 46.05 -4.96 58 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 48.08 -5.08 58 0 245 0
29SEP25 157.50 P 0.00 0.00 0.00 50.12 -5.21 58 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 52.26 -5.25 58 0 100 0
29SEP25 162.50 P 0.00 0.00 0.00 54.41 -5.35 58 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 56.56 -5.46 58 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 58.72 -5.57 58 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 60.89 -5.67 58 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 63.10 -5.74 58 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 65.35 -5.81 58 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 67.61 -5.90 58 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 69.87 -5.99 58 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 2.24 -0.50 57 0 45 0
30DEC25 65.00 P 0.00 0.00 0.00 2.69 -0.57 57 0 71 0
30DEC25 67.50 P 0.00 0.00 0.00 3.13 -0.72 57 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 3.72 -0.71 57 0 46 0
30DEC25 72.50 P 0.00 0.00 0.00 4.30 -0.86 57 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 4.91 -1.00 57 0 340 0
30DEC25 77.50 P 0.00 0.00 0.00 5.66 -0.92 57 0 61 0
30DEC25 80.00 P 0.00 0.00 0.00 6.41 -0.94 57 0 35 0
30DEC25 82.50 P 7.44 7.44 7.44 7.16 -1.09 57 15 95 +15
30DEC25 85.00 P 0.00 0.00 0.00 7.90 -1.26 56 0 54 0
30DEC25 87.50 P 0.00 0.00 0.00 8.73 -1.45 56 0 16 0
30DEC25 90.00 P 10.87 10.87 10.87 9.64 -1.62 56 15 140 0
30DEC25 92.50 P 11.99 11.99 11.99 10.62 -1.79 56 15 30 0
30DEC25 95.00 P 0.00 0.00 0.00 11.71 -1.92 56 0 70 0
30DEC25 97.50 P 0.00 0.00 0.00 12.80 -2.13 55 0 66 0
30DEC25 100.00 P 0.00 0.00 0.00 14.00 -2.30 56 0 53 0
30DEC25 102.50 P 0.00 0.00 0.00 15.29 -2.44 56 0 26 0
30DEC25 105.00 P 0.00 0.00 0.00 16.58 -2.63 56 0 31 0
30DEC25 107.50 P 0.00 0.00 0.00 18.00 -2.74 56 0 525 0
30DEC25 110.00 P 0.00 0.00 0.00 19.40 -2.67 56 0 962 0
30DEC25 112.50 P 0.00 0.00 0.00 20.89 -2.78 57 0 523 0
30DEC25 115.00 P 0.00 0.00 0.00 22.46 -2.79 57 0 73 0
30DEC25 117.50 P 0.00 0.00 0.00 23.93 -2.95 57 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 25.45 -3.13 57 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 26.98 -3.30 57 0 310 0
30DEC25 125.00 P 0.00 0.00 0.00 28.58 -3.42 57 0 800 0
30DEC25 127.50 P 0.00 0.00 0.00 30.28 -3.44 57 0 981 0
30DEC25 130.00 P 0.00 0.00 0.00 31.99 -3.55 57 0 481 0
30DEC25 132.50 P 0.00 0.00 0.00 33.70 -3.72 57 0 40 0
30DEC25 135.00 P 0.00 0.00 0.00 35.42 -3.88 57 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 37.17 -4.01 57 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 39.04 -4.04 57 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 40.92 -4.09 57 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 42.80 -4.24 57 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 44.69 -4.38 57 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 46.59 -4.51 57 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 8.94 - 56 0 0 -
30MAR26 85.00 P 0.00 0.00 0.00 9.82 -1.02 56 0 55 0
30MAR26 87.50 P 0.00 0.00 0.00 10.55 -1.39 55 0 16 0
30MAR26 90.00 P 0.00 0.00 0.00 11.56 -1.65 55 0 51 0
30MAR26 92.50 P 0.00 0.00 0.00 12.62 -1.80 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 13.75 -1.94 55 0 2 0
30MAR26 97.50 P 0.00 0.00 0.00 14.94 -2.09 55 0 1 0
30MAR26 100.00 P 0.00 0.00 0.00 16.18 -2.05 55 0 5 0
30MAR26 102.50 P 0.00 0.00 0.00 17.50 -2.35 55 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.85 -2.49 55 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.22 -2.67 55 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.70 -2.46 56 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.20 -2.59 56 0 32 0
30MAR26 115.00 P 24.00 24.00 24.00 24.73 -2.59 56 1 1 +1
30MAR26 117.50 P 0.00 0.00 0.00 26.24 -2.64 56 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 27.78 -2.80 56 0 5 0
30MAR26 122.50 P 0.00 0.00 0.00 29.33 -2.97 56 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 30.88 -3.14 56 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 32.55 -3.20 56 0 15 0
30MAR26 130.00 P 0.00 0.00 0.00 34.27 -3.21 56 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 35.99 -3.29 56 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 37.72 -3.44 56 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 39.46 -3.59 56 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 41.20 -3.75 56 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 43.04 -3.81 56 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 44.93 -3.84 56 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 46.82 -3.88 56 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 48.72 -4.01 56 0 10 0
TOTAL PUT 9,395 77,527 +1,101
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$ 11.86
28MAR25 5.75 C 0.00 0.00 0.00 6.12 +0.16 170 0 2 0
28MAR25 6.00 C 0.00 0.00 0.00 5.87 +0.16 159 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 5.62 +0.16 149 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 5.37 +0.16 139 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 5.12 +0.16 129 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 4.87 +0.16 120 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.62 +0.16 111 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.37 +0.16 103 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 4.12 +0.16 94 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 3.87 +0.16 86 0 1 0
28MAR25 8.25 C 0.00 0.00 0.00 3.62 +0.16 78 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.37 +0.16 70 0 400 0
28MAR25 8.75 C 0.00 0.00 0.00 3.12 +0.16 61 0 46 0
28MAR25 9.00 C 0.00 0.00 0.00 2.87 +0.16 50 0 256 0
28MAR25 9.25 C 0.00 0.00 0.00 2.62 +0.16 0 0 216 0
28MAR25 9.50 C 0.00 0.00 0.00 2.37 +0.15 0 0 159 0
28MAR25 9.75 C 0.00 0.00 0.00 2.13 +0.15 59 0 553 0
28MAR25 10.00 C 1.93 1.93 1.93 1.86 +0.07 0 5 555 +5
28MAR25 10.50 C 0.00 0.00 0.00 1.39 +0.06 45 0 528 0
28MAR25 11.00 C 0.98 0.98 0.98 0.98 +0.05 53 20 379 0
28MAR25 11.50 C 0.69 0.69 0.69 0.65 +0.05 56 1 217 -1
28MAR25 12.00 C 0.43 0.43 0.38 0.39 +0.03 57 24 1,177 -10
28MAR25 12.50 C 0.26 0.26 0.23 0.23 +0.03 59 18 662 -5
28MAR25 13.00 C 0.16 0.16 0.15 0.12 +0.02 59 8 1,136 0
28MAR25 13.50 C 0.00 0.00 0.00 0.06 +0.01 60 0 640 0
28MAR25 14.00 C 0.00 0.00 0.00 0.03 0.00 61 0 358 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 302 0
28MAR25 15.00 C 0.03 0.03 0.03 0.01 0.00 67 5 270 +5
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 382 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 271 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 146 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 96 0 37 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 103 0 114 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 109 0 35 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 60 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 132 0 22 0
29APR25 7.00 C 0.00 0.00 0.00 4.89 +0.16 0 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 4.64 +0.15 0 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 4.40 +0.16 57 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 4.15 +0.16 52 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 3.90 +0.15 47 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 3.66 +0.16 52 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 3.42 +0.16 52 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.18 +0.15 52 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 2.95 +0.15 53 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.72 +0.15 52 0 1 0
29APR25 9.50 C 0.00 0.00 0.00 2.49 +0.14 51 0 72 0
29APR25 9.75 C 0.00 0.00 0.00 2.28 +0.14 52 0 526 0
29APR25 10.00 C 2.07 2.07 2.07 2.02 +0.05 46 1 1,191 0
29APR25 10.50 C 0.00 0.00 0.00 1.63 +0.04 47 0 124 0
29APR25 11.00 C 0.00 0.00 0.00 1.30 +0.04 49 0 257 0
29APR25 11.50 C 0.00 0.00 0.00 1.02 +0.03 50 0 348 0
29APR25 12.00 C 0.78 0.81 0.78 0.79 +0.04 51 103 447 +67
29APR25 12.50 C 0.63 0.65 0.59 0.59 +0.04 51 33 565 +4
29APR25 13.00 C 0.47 0.47 0.47 0.45 +0.05 52 36 512 0
29APR25 13.50 C 0.38 0.38 0.36 0.33 +0.04 53 26 155 0
29APR25 14.00 C 0.27 0.27 0.27 0.23 +0.03 52 20 311 0
29APR25 14.50 C 0.24 0.24 0.24 0.16 +0.02 52 23 220 +20
29APR25 15.00 C 0.18 0.18 0.18 0.11 +0.01 52 2 196 0
29APR25 15.50 C 0.15 0.15 0.15 0.08 +0.01 53 10 212 0
29APR25 16.00 C 0.00 0.00 0.00 0.05 0.00 52 0 284 0
29APR25 16.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 330 0
29APR25 17.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 70 0
29APR25 17.50 C 0.00 0.00 0.00 0.02 +0.01 55 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 59 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 0.00 0.00 0.00 0.01 0.00 64 0 158 0
29MAY25 7.00 C 0.00 0.00 0.00 4.92 +0.16 49 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 4.68 +0.16 52 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 4.43 +0.15 48 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 4.19 +0.15 49 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 3.96 +0.15 51 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 3.72 +0.14 50 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.49 +0.14 50 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.27 +0.14 51 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.05 +0.14 51 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.83 +0.13 50 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.62 +0.12 50 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.43 +0.12 51 0 400 0
29MAY25 10.00 C 2.23 2.23 2.23 2.18 +0.03 46 1 401 0
29MAY25 10.50 C 0.00 0.00 0.00 1.85 +0.05 48 0 745 0
29MAY25 11.00 C 1.51 1.51 1.51 1.54 +0.05 49 1 724 -1
29MAY25 11.50 C 0.00 0.00 0.00 1.26 +0.02 49 0 373 0
29MAY25 12.00 C 0.00 0.00 0.00 1.03 +0.01 50 0 373 0
29MAY25 12.50 C 0.00 0.00 0.00 0.85 +0.03 51 0 92 0
29MAY25 13.00 C 0.00 0.00 0.00 0.69 +0.04 51 0 368 0
29MAY25 13.50 C 0.00 0.00 0.00 0.54 +0.03 51 0 305 0
29MAY25 14.00 C 0.00 0.00 0.00 0.42 +0.02 51 0 501 0
29MAY25 14.50 C 0.00 0.00 0.00 0.33 +0.02 51 0 593 0
29MAY25 15.00 C 0.00 0.00 0.00 0.25 +0.01 51 0 186 0
29MAY25 15.50 C 0.00 0.00 0.00 0.19 0.00 50 0 70 0
29MAY25 16.00 C 0.00 0.00 0.00 0.15 +0.01 51 0 40 0
29MAY25 16.50 C 0.00 0.00 0.00 0.11 0.00 51 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.09 +0.01 51 0 8 0
29MAY25 17.50 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.05 0.00 51 0 52 0
29MAY25 18.50 C 0.00 0.00 0.00 0.04 0.00 52 0 5 0
29MAY25 19.00 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.02 0.00 51 0 32 0
29MAY25 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 5.20 +0.16 51 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 4.96 +0.16 52 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 4.72 +0.16 51 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.48 +0.15 50 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.25 +0.15 50 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.02 +0.15 50 0 2 0
27JUN25 8.25 C 0.00 0.00 0.00 3.79 +0.14 49 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.57 +0.14 49 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.36 +0.14 50 0 2 0
27JUN25 9.00 C 0.00 0.00 0.00 3.15 +0.13 50 0 45 0
27JUN25 9.25 C 0.00 0.00 0.00 2.95 +0.13 50 0 79 0
27JUN25 9.50 C 0.00 0.00 0.00 2.75 +0.12 50 0 254 0
27JUN25 9.75 C 0.00 0.00 0.00 2.57 +0.12 50 0 444 0
27JUN25 10.00 C 2.38 2.38 2.38 2.33 +0.04 47 1 65 -1
27JUN25 10.50 C 0.00 0.00 0.00 2.00 +0.03 47 0 1,476 0
27JUN25 11.00 C 0.00 0.00 0.00 1.70 +0.03 48 0 382 0
27JUN25 11.50 C 0.00 0.00 0.00 1.44 +0.01 48 0 361 0
27JUN25 12.00 C 0.00 0.00 0.00 1.23 +0.02 49 0 321 0
27JUN25 12.50 C 0.00 0.00 0.00 1.04 +0.03 50 0 153 0
27JUN25 13.00 C 0.00 0.00 0.00 0.88 +0.05 51 0 260 0
27JUN25 13.50 C 0.00 0.00 0.00 0.73 +0.04 51 0 4 0
27JUN25 14.00 C 0.00 0.00 0.00 0.60 +0.04 51 0 820 0
27JUN25 14.50 C 0.00 0.00 0.00 0.49 +0.03 50 0 884 0
27JUN25 15.00 C 0.00 0.00 0.00 0.40 +0.03 50 0 217 0
27JUN25 15.50 C 0.00 0.00 0.00 0.32 +0.02 50 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.26 +0.02 50 0 422 0
27JUN25 16.50 C 0.00 0.00 0.00 0.21 +0.01 50 0 33 0
27JUN25 17.00 C 0.00 0.00 0.00 0.17 +0.01 50 0 10 0
27JUN25 17.50 C 0.00 0.00 0.00 0.13 0.00 50 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.11 +0.01 51 0 21 0
27JUN25 18.50 C 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.07 0.00 50 0 5 0
27JUN25 19.50 C 0.00 0.00 0.00 0.06 +0.01 51 0 85 0
27JUN25 20.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 30 0
29SEP25 6.75 C 0.00 0.00 0.00 5.24 +0.15 47 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 5.01 +0.15 48 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 4.78 +0.15 48 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.55 +0.14 47 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 4.33 +0.14 47 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 4.12 +0.14 48 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 3.91 +0.14 48 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.70 +0.13 47 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 3.50 +0.12 47 0 40 0
29SEP25 9.00 C 0.00 0.00 0.00 3.31 +0.12 47 0 140 0
29SEP25 9.25 C 0.00 0.00 0.00 3.13 +0.12 48 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.95 +0.11 48 0 20 0
29SEP25 9.75 C 0.00 0.00 0.00 2.78 +0.10 47 0 20 0
29SEP25 10.00 C 0.00 0.00 0.00 2.62 +0.10 48 0 2 0
29SEP25 10.50 C 0.00 0.00 0.00 2.26 +0.03 46 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 1.99 +0.01 46 0 79 0
29SEP25 11.50 C 0.00 0.00 0.00 1.76 +0.02 47 0 2 0
29SEP25 12.00 C 0.00 0.00 0.00 1.56 +0.01 47 0 25 0
29SEP25 12.50 C 0.00 0.00 0.00 1.38 +0.02 48 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 1.22 +0.04 48 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 1.07 +0.04 48 0 6 0
29SEP25 14.00 C 0.00 0.00 0.00 0.93 +0.04 48 0 1 0
29SEP25 14.50 C 0.00 0.00 0.00 0.79 +0.03 48 0 110 0
29SEP25 15.00 C 0.00 0.00 0.00 0.68 +0.03 48 0 34 0
29SEP25 15.50 C 0.00 0.00 0.00 0.59 +0.02 48 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.51 +0.02 48 0 53 0
29SEP25 16.50 C 0.00 0.00 0.00 0.44 +0.02 48 0 551 0
29SEP25 17.00 C 0.00 0.00 0.00 0.38 +0.01 48 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.34 +0.03 48 0 36 0
29SEP25 18.00 C 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.24 0.00 47 0 2 0
29SEP25 19.00 C 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.18 0.00 48 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.27 +0.14 45 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.05 +0.15 46 0 2 0
30DEC25 7.25 C 0.00 0.00 0.00 4.83 +0.14 46 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.62 +0.14 46 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.41 +0.13 46 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.21 +0.13 46 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.01 +0.12 46 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.82 +0.11 45 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.65 +0.12 46 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.47 +0.11 46 0 140 0
30DEC25 9.25 C 0.00 0.00 0.00 3.30 +0.10 46 0 103 0
30DEC25 9.50 C 0.00 0.00 0.00 3.14 +0.10 46 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.98 +0.09 46 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.84 +0.09 46 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.48 +0.01 43 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.24 +0.01 44 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.02 0.00 44 0 20 0
30DEC25 12.00 C 0.00 0.00 0.00 1.82 0.00 45 0 501 0
30DEC25 12.50 C 0.00 0.00 0.00 1.65 0.00 45 0 39 0
30DEC25 13.00 C 0.00 0.00 0.00 1.50 0.00 46 0 35 0
30DEC25 13.50 C 0.00 0.00 0.00 1.36 +0.03 46 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 1.23 +0.03 47 0 265 0
30DEC25 14.50 C 0.00 0.00 0.00 1.07 +0.03 46 0 73 0
30DEC25 15.00 C 0.00 0.00 0.00 0.95 +0.02 46 0 131 0
30DEC25 15.50 C 0.00 0.00 0.00 0.85 +0.02 46 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 0.75 +0.01 46 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.68 +0.02 46 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.60 +0.01 46 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.53 +0.01 46 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.48 +0.01 46 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.42 0.00 45 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.37 0.00 45 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.30 0.00 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.00 +0.13 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.83 +0.12 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.67 +0.11 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.52 +0.12 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.37 +0.12 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.22 +0.10 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.09 +0.11 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.73 +0.02 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.51 +0.03 43 0 60 0
30MAR26 11.50 C 0.00 0.00 0.00 2.28 +0.01 43 0 160 0
30MAR26 12.00 C 0.00 0.00 0.00 2.09 +0.01 44 0 238 0
30MAR26 12.50 C 0.00 0.00 0.00 1.91 -0.01 44 0 80 0
30MAR26 13.00 C 0.00 0.00 0.00 1.75 -0.02 44 0 64 0
30MAR26 13.50 C 0.00 0.00 0.00 1.62 +0.01 45 0 1 0
30MAR26 14.00 C 0.00 0.00 0.00 1.50 +0.04 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.35 +0.06 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.23 +0.06 45 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.11 +0.04 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.02 +0.05 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.92 +0.04 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.84 +0.04 45 0 0 0
TOTAL CALL 338 29,826 +83
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 192 0 19 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 172 0 60 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 162 0 56 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 153 0 53 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 144 0 91 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 135 0 191 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 127 0 561 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 119 0 213 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5,695 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 277 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 527 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 231 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,036 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 333 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 737 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 -0.01 60 0 322 0
28MAR25 10.00 P 0.01 0.02 0.01 0.02 -0.01 60 13 807 +10
28MAR25 10.50 P 0.05 0.05 0.04 0.05 -0.02 57 14 1,209 +3
28MAR25 11.00 P 0.13 0.14 0.12 0.13 -0.05 57 43 879 +18
28MAR25 11.50 P 0.30 0.30 0.27 0.29 -0.07 58 18 1,344 +8
28MAR25 12.00 P 0.56 0.56 0.53 0.55 -0.07 61 7 584 0
28MAR25 12.50 P 0.89 0.89 0.89 0.88 -0.09 62 1 408 -1
28MAR25 13.00 P 0.00 0.00 0.00 1.28 -0.10 65 0 294 0
28MAR25 13.50 P 0.00 0.00 0.00 1.69 -0.14 60 0 17 0
28MAR25 14.00 P 0.00 0.00 0.00 2.16 -0.15 61 0 2 0
28MAR25 14.50 P 0.00 0.00 0.00 2.64 -0.16 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.14 -0.16 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.64 -0.16 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 4.14 -0.16 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.64 -0.16 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 5.14 -0.16 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 5.64 -0.16 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 6.14 -0.16 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 6.64 -0.16 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 7.14 -0.16 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 7.64 -0.16 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 8.14 -0.16 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 48 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 38 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 134 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 121 0
29APR25 8.50 P 0.00 0.00 0.00 0.02 0.00 52 0 309 0
29APR25 8.75 P 0.00 0.00 0.00 0.03 0.00 52 0 255 0
29APR25 9.00 P 0.04 0.04 0.04 0.04 -0.01 51 1 878 0
29APR25 9.25 P 0.00 0.00 0.00 0.06 -0.01 51 0 206 0
29APR25 9.50 P 0.06 0.06 0.06 0.08 -0.02 50 1 196 0
29APR25 9.75 P 0.00 0.00 0.00 0.12 -0.02 51 0 594 0
29APR25 10.00 P 0.00 0.00 0.00 0.16 -0.03 51 0 611 0
29APR25 10.50 P 0.26 0.26 0.24 0.27 -0.04 51 5 505 -1
29APR25 11.00 P 0.42 0.42 0.40 0.42 -0.05 51 24 442 0
29APR25 11.50 P 0.62 0.62 0.62 0.64 -0.05 52 2 228 -2
29APR25 12.00 P 0.00 0.00 0.00 0.90 -0.05 52 0 295 0
29APR25 12.50 P 0.00 0.00 0.00 1.20 -0.09 52 0 98 0
29APR25 13.00 P 0.00 0.00 0.00 1.58 -0.07 55 0 507 0
29APR25 13.50 P 0.00 0.00 0.00 1.97 -0.11 56 0 54 0
29APR25 14.00 P 0.00 0.00 0.00 2.32 -0.13 52 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.75 -0.14 52 0 20 0
29APR25 15.00 P 0.00 0.00 0.00 3.20 -0.15 51 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.67 -0.15 51 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 4.15 -0.16 50 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.64 -0.16 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 5.14 -0.16 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 5.64 -0.16 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 6.14 -0.16 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 6.64 -0.16 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 7.14 -0.16 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 7.64 -0.16 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 8.14 -0.16 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29MAY25 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 21 0
29MAY25 7.75 P 0.00 0.00 0.00 0.02 -0.01 49 0 10 0
29MAY25 8.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 4 0
29MAY25 8.25 P 0.00 0.00 0.00 0.05 0.00 51 0 10 0
29MAY25 8.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 22 0
29MAY25 8.75 P 0.00 0.00 0.00 0.08 -0.02 49 0 27 0
29MAY25 9.00 P 0.00 0.00 0.00 0.11 -0.03 50 0 45 0
29MAY25 9.25 P 0.00 0.00 0.00 0.15 -0.02 50 0 135 0
29MAY25 9.50 P 0.00 0.00 0.00 0.18 -0.04 49 0 54 0
29MAY25 9.75 P 0.00 0.00 0.00 0.23 -0.04 49 0 581 0
29MAY25 10.00 P 0.27 0.27 0.27 0.29 -0.05 50 5 646 0
29MAY25 10.50 P 0.00 0.00 0.00 0.43 -0.06 50 0 816 0
29MAY25 11.00 P 0.00 0.00 0.00 0.61 -0.07 50 0 897 0
29MAY25 11.50 P 0.00 0.00 0.00 0.84 -0.06 50 0 513 0
29MAY25 12.00 P 1.11 1.11 1.11 1.11 -0.06 51 3 386 +3
29MAY25 12.50 P 0.00 0.00 0.00 1.43 -0.06 52 0 111 0
29MAY25 13.00 P 0.00 0.00 0.00 1.77 -0.07 53 0 204 0
29MAY25 13.50 P 0.00 0.00 0.00 2.08 -0.13 50 0 203 0
29MAY25 14.00 P 0.00 0.00 0.00 2.46 -0.14 50 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.87 -0.15 50 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 3.30 -0.15 50 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.75 -0.15 50 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 4.21 -0.15 50 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.68 -0.16 50 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 5.16 -0.16 50 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 5.65 -0.16 51 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 6.14 -0.16 0 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 6.64 -0.16 0 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 7.14 -0.16 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 7.64 -0.16 0 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 8.14 -0.16 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
27JUN25 7.00 P 0.00 0.00 0.00 0.02 0.00 51 0 19 0
27JUN25 7.25 P 0.00 0.00 0.00 0.03 0.00 51 0 39 0
27JUN25 7.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 102 0
27JUN25 7.75 P 0.00 0.00 0.00 0.05 -0.01 50 0 27 0
27JUN25 8.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 285 0
27JUN25 8.25 P 0.00 0.00 0.00 0.09 -0.01 50 0 89 0
27JUN25 8.50 P 0.00 0.00 0.00 0.12 -0.01 50 0 69 0
27JUN25 8.75 P 0.00 0.00 0.00 0.15 -0.02 49 0 265 0
27JUN25 9.00 P 0.00 0.00 0.00 0.19 -0.02 50 0 1,323 0
27JUN25 9.25 P 0.00 0.00 0.00 0.23 -0.03 49 0 216 0
27JUN25 9.50 P 0.00 0.00 0.00 0.28 -0.04 49 0 300 0
27JUN25 9.75 P 0.00 0.00 0.00 0.34 -0.04 49 0 222 0
27JUN25 10.00 P 0.39 0.39 0.39 0.41 -0.04 49 5 1,746 0
27JUN25 10.50 P 0.00 0.00 0.00 0.56 -0.06 49 0 1,607 0
27JUN25 11.00 P 0.00 0.00 0.00 0.77 -0.05 49 0 473 0
27JUN25 11.50 P 0.00 0.00 0.00 1.00 -0.05 50 0 330 0
27JUN25 12.00 P 0.00 0.00 0.00 1.28 -0.04 50 0 274 0
27JUN25 12.50 P 0.00 0.00 0.00 1.58 -0.06 51 0 5,343 0
27JUN25 13.00 P 0.00 0.00 0.00 1.94 -0.05 52 0 92 0
27JUN25 13.50 P 0.00 0.00 0.00 2.23 -0.11 50 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.60 -0.12 50 0 60 0
27JUN25 14.50 P 0.00 0.00 0.00 2.99 -0.13 50 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 3.41 -0.13 50 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.83 -0.15 50 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 4.28 -0.14 50 0 3 0
27JUN25 16.50 P 0.00 0.00 0.00 4.74 -0.14 50 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 5.20 -0.15 50 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 5.68 -0.15 50 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 6.16 -0.15 50 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 6.65 -0.15 51 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 7.14 -0.16 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 7.64 -0.16 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 8.14 -0.16 0 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.07 -0.01 47 0 129 0
29SEP25 7.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 5 0
29SEP25 7.25 P 0.00 0.00 0.00 0.12 -0.02 48 0 7 0
29SEP25 7.50 P 0.00 0.00 0.00 0.15 -0.02 48 0 8 0
29SEP25 7.75 P 0.00 0.00 0.00 0.18 -0.03 47 0 42 0
29SEP25 8.00 P 0.00 0.00 0.00 0.22 -0.03 47 0 37 0
29SEP25 8.25 P 0.00 0.00 0.00 0.27 -0.03 48 0 30 0
29SEP25 8.50 P 0.00 0.00 0.00 0.32 -0.04 47 0 13 0
29SEP25 8.75 P 0.00 0.00 0.00 0.38 -0.04 48 0 41 0
29SEP25 9.00 P 0.00 0.00 0.00 0.45 -0.03 48 0 212 0
29SEP25 9.25 P 0.00 0.00 0.00 0.52 -0.03 48 0 80 0
29SEP25 9.50 P 0.00 0.00 0.00 0.58 -0.05 47 0 227 0
29SEP25 9.75 P 0.00 0.00 0.00 0.66 -0.06 47 0 70 0
29SEP25 10.00 P 0.00 0.00 0.00 0.75 -0.06 47 0 6 0
29SEP25 10.50 P 0.00 0.00 0.00 0.95 -0.06 47 0 22 0
29SEP25 11.00 P 0.00 0.00 0.00 1.19 -0.06 47 0 180 0
29SEP25 11.50 P 0.00 0.00 0.00 1.45 -0.05 47 0 277 0
29SEP25 12.00 P 0.00 0.00 0.00 1.75 -0.05 48 0 100 0
29SEP25 12.50 P 0.00 0.00 0.00 2.07 -0.06 49 0 117 0
29SEP25 13.00 P 0.00 0.00 0.00 2.36 -0.11 47 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.70 -0.13 47 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.07 -0.12 48 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.44 -0.13 48 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.83 -0.14 47 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.24 -0.14 48 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.66 -0.14 48 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 5.08 -0.14 48 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.52 -0.14 48 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 5.96 -0.14 48 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 6.41 -0.15 48 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 6.87 -0.15 48 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 7.32 -0.16 47 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 7.79 -0.16 47 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 8.26 -0.15 48 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.13 -0.02 45 0 269 0
30DEC25 7.00 P 0.00 0.00 0.00 0.16 -0.03 45 0 59 0
30DEC25 7.25 P 0.00 0.00 0.00 0.20 -0.03 46 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.24 -0.03 46 0 49 0
30DEC25 7.75 P 0.00 0.00 0.00 0.28 -0.04 45 0 5 0
30DEC25 8.00 P 0.00 0.00 0.00 0.34 -0.04 46 0 55 0
30DEC25 8.25 P 0.00 0.00 0.00 0.39 -0.04 46 0 2 0
30DEC25 8.50 P 0.00 0.00 0.00 0.46 -0.04 46 0 202 0
30DEC25 8.75 P 0.00 0.00 0.00 0.53 -0.05 46 0 87 0
30DEC25 9.00 P 0.00 0.00 0.00 0.60 -0.05 46 0 81 0
30DEC25 9.25 P 0.00 0.00 0.00 0.68 -0.06 46 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.75 -0.06 45 0 444 0
30DEC25 9.75 P 0.00 0.00 0.00 0.84 -0.06 45 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.94 -0.06 45 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 1.16 -0.05 45 0 70 0
30DEC25 11.00 P 0.00 0.00 0.00 1.42 -0.04 46 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.69 -0.05 46 0 25 0
30DEC25 12.00 P 0.00 0.00 0.00 1.99 -0.06 47 0 20 0
30DEC25 12.50 P 0.00 0.00 0.00 2.31 -0.07 47 0 40 0
30DEC25 13.00 P 0.00 0.00 0.00 2.57 -0.12 46 0 20 0
30DEC25 13.50 P 0.00 0.00 0.00 2.90 -0.13 46 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 3.26 -0.13 46 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.63 -0.13 46 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.01 -0.14 46 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.41 -0.14 46 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.80 -0.15 46 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.22 -0.15 45 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.65 -0.15 46 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.08 -0.15 46 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.52 -0.15 46 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.96 -0.16 45 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.41 -0.16 45 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.87 -0.16 45 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.33 -0.16 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.59 -0.03 45 0 15 0
30MAR26 8.75 P 0.00 0.00 0.00 0.66 -0.04 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.75 -0.04 45 0 8 0
30MAR26 9.25 P 0.00 0.00 0.00 0.84 -0.04 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.90 -0.05 44 0 41 0
30MAR26 9.75 P 0.96 0.96 0.96 1.00 -0.05 44 10 261 +10
30MAR26 10.00 P 0.00 0.00 0.00 1.10 -0.06 44 0 60 0
30MAR26 10.50 P 0.00 0.00 0.00 1.33 -0.05 45 0 20 0
30MAR26 11.00 P 1.59 1.59 1.54 1.58 -0.06 45 2 3 +1
30MAR26 11.50 P 0.00 0.00 0.00 1.86 -0.06 45 0 385 0
30MAR26 12.00 P 0.00 0.00 0.00 2.16 -0.07 45 0 80 0
30MAR26 12.50 P 0.00 0.00 0.00 2.49 -0.07 46 0 20 0
30MAR26 13.00 P 0.00 0.00 0.00 2.76 -0.10 45 0 42 0
30MAR26 13.50 P 0.00 0.00 0.00 3.10 -0.09 45 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.44 -0.11 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.81 -0.11 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.18 -0.11 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.56 -0.12 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.96 -0.12 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.37 -0.12 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.78 -0.13 45 0 0 0
TOTAL PUT 154 43,261 +49
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$ 19.16
28MAR25 9.25 C 0.00 0.00 0.00 9.92 +0.18 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 9.67 +0.18 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 9.42 +0.18 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 9.17 +0.18 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 8.67 +0.18 0 0 30 0
28MAR25 11.00 C 0.00 0.00 0.00 8.17 +0.18 0 0 30 0
28MAR25 11.50 C 0.00 0.00 0.00 7.67 +0.18 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 7.17 +0.18 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 6.67 +0.17 0 0 5 0
28MAR25 13.00 C 0.00 0.00 0.00 6.17 +0.17 0 0 30 0
28MAR25 13.50 C 0.00 0.00 0.00 5.68 +0.18 86 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 5.18 +0.18 77 0 775 0
28MAR25 14.50 C 0.00 0.00 0.00 4.68 +0.17 68 0 1,134 0
28MAR25 15.00 C 0.00 0.00 0.00 4.19 +0.17 71 0 530 0
28MAR25 15.50 C 0.00 0.00 0.00 3.70 +0.16 68 0 790 0
28MAR25 16.00 C 2.90 2.92 2.90 3.22 +0.15 67 10 453 0
28MAR25 16.50 C 0.00 0.00 0.00 2.76 +0.14 67 0 958 0
28MAR25 17.00 C 0.00 0.00 0.00 2.33 +0.15 68 0 3,068 0
28MAR25 17.50 C 0.00 0.00 0.00 1.87 +0.08 62 0 1,461 0
28MAR25 18.00 C 1.50 1.50 1.50 1.51 +0.08 63 2 2,163 0
28MAR25 18.50 C 1.13 1.20 1.13 1.20 +0.07 65 14 733 -14
28MAR25 19.00 C 0.88 0.95 0.69 0.93 +0.03 66 80 632 +19
28MAR25 19.50 C 0.61 0.68 0.61 0.71 +0.01 67 152 449 +26
28MAR25 20.00 C 0.47 0.56 0.41 0.55 +0.02 69 201 2,166 -40
28MAR25 21.00 C 0.25 0.33 0.25 0.28 0.00 69 3 692 0
28MAR25 22.00 C 0.13 0.20 0.12 0.13 -0.01 68 70 1,042 -68
28MAR25 23.00 C 0.07 0.07 0.07 0.06 0.00 69 36 886 +36
28MAR25 24.00 C 0.00 0.00 0.00 0.03 0.00 72 0 340 0
28MAR25 25.00 C 0.04 0.04 0.04 0.01 0.00 70 10 128 +10
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 157 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 312 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 110 0 32 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29APR25 10.00 C 0.00 0.00 0.00 9.21 +0.18 72 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 8.71 +0.18 61 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 8.21 +0.18 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 7.71 +0.17 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 7.22 +0.18 54 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 6.72 +0.17 46 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 6.23 +0.17 50 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 5.74 +0.17 49 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 5.26 +0.16 50 0 7 0
29APR25 14.50 C 0.00 0.00 0.00 4.79 +0.16 51 0 652 0
29APR25 15.00 C 0.00 0.00 0.00 4.33 +0.15 51 0 132 0
29APR25 15.50 C 0.00 0.00 0.00 3.89 +0.14 51 0 892 0
29APR25 16.00 C 0.00 0.00 0.00 3.46 +0.20 51 0 1,375 0
29APR25 16.50 C 0.00 0.00 0.00 3.06 +0.12 51 0 786 0
29APR25 17.00 C 2.30 2.55 2.30 2.68 +0.14 51 72 576 -10
29APR25 17.50 C 2.24 2.24 2.24 2.26 +0.08 48 5 666 -5
29APR25 18.00 C 1.66 1.66 1.66 1.95 +0.08 49 60 587 +60
29APR25 18.50 C 1.60 1.60 1.60 1.67 +0.07 49 4 631 0
29APR25 19.00 C 1.42 1.42 1.42 1.42 +0.04 50 1 668 0
29APR25 19.50 C 1.00 1.20 1.00 1.22 +0.03 51 17 417 +13
29APR25 20.00 C 1.05 1.05 1.05 1.05 +0.04 52 16 419 +16
29APR25 21.00 C 0.69 0.69 0.63 0.71 +0.02 52 34 450 +30
29APR25 22.00 C 0.45 0.45 0.43 0.47 +0.01 52 448 1,274 +445
29APR25 23.00 C 0.39 0.39 0.39 0.30 0.00 51 9 228 -9
29APR25 24.00 C 0.27 0.27 0.27 0.19 0.00 51 2 107 +2
29APR25 25.00 C 0.00 0.00 0.00 0.12 0.00 52 0 60 0
29APR25 26.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29APR25 27.00 C 0.13 0.13 0.13 0.04 - 51 1 1 -
29MAY25 11.00 C 0.00 0.00 0.00 8.25 +0.18 47 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 7.76 +0.18 49 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 7.27 +0.17 48 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 6.79 +0.18 49 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 6.31 +0.17 49 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 5.85 +0.18 50 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 5.39 +0.17 50 0 68 0
29MAY25 14.50 C 0.00 0.00 0.00 4.94 +0.16 49 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 4.52 +0.17 50 0 55 0
29MAY25 15.50 C 0.00 0.00 0.00 4.10 +0.16 49 0 1,038 0
29MAY25 16.00 C 3.48 3.48 3.48 3.61 +0.13 45 50 1,237 +50
29MAY25 16.50 C 0.00 0.00 0.00 3.34 +0.23 49 0 1,330 0
29MAY25 17.00 C 0.00 0.00 0.00 2.99 +0.18 49 0 489 0
29MAY25 17.50 C 0.00 0.00 0.00 2.59 +0.09 47 0 242 0
29MAY25 18.00 C 0.00 0.00 0.00 2.30 +0.12 47 0 2,819 0
29MAY25 18.50 C 0.00 0.00 0.00 2.03 +0.09 48 0 161 0
29MAY25 19.00 C 0.00 0.00 0.00 1.78 +0.05 48 0 53 0
29MAY25 19.50 C 0.00 0.00 0.00 1.58 +0.04 49 0 175 0
29MAY25 20.00 C 1.26 1.40 1.26 1.40 +0.05 49 29 158 -20
29MAY25 21.00 C 0.00 0.00 0.00 1.08 +0.08 50 0 218 0
29MAY25 22.00 C 0.83 0.83 0.83 0.80 +0.06 50 20 260 0
29MAY25 23.00 C 0.00 0.00 0.00 0.58 +0.05 50 0 186 0
29MAY25 24.00 C 0.00 0.00 0.00 0.42 +0.04 50 0 6 0
29MAY25 25.00 C 0.00 0.00 0.00 0.30 +0.03 50 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.21 +0.02 50 0 0 0
29MAY25 27.00 C 0.23 0.23 0.23 0.15 - 50 30 30 -
27JUN25 9.25 C 0.00 0.00 0.00 10.00 +0.18 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 9.76 +0.18 54 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 9.51 +0.18 50 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 9.26 +0.17 42 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 8.77 +0.17 47 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 8.29 +0.18 52 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 7.80 +0.17 49 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 7.32 +0.17 49 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 6.85 +0.17 50 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 6.39 +0.17 50 0 3 0
27JUN25 13.50 C 0.00 0.00 0.00 5.94 +0.17 50 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.50 +0.16 50 0 18 0
27JUN25 14.50 C 0.00 0.00 0.00 5.07 +0.15 49 0 15 0
27JUN25 15.00 C 0.00 0.00 0.00 4.67 +0.15 50 0 436 0
27JUN25 15.50 C 0.00 0.00 0.00 4.28 +0.14 50 0 306 0
27JUN25 16.00 C 0.00 0.00 0.00 3.91 +0.14 50 0 285 0
27JUN25 16.50 C 0.00 0.00 0.00 3.56 +0.13 50 0 119 0
27JUN25 17.00 C 0.00 0.00 0.00 3.22 +0.18 49 0 1,233 0
27JUN25 17.50 C 2.74 2.84 2.74 2.83 +0.09 47 8 697 -6
27JUN25 18.00 C 0.00 0.00 0.00 2.55 +0.10 47 0 3,119 0
27JUN25 18.50 C 0.00 0.00 0.00 2.30 +0.10 48 0 305 0
27JUN25 19.00 C 1.83 1.85 1.83 2.05 +0.07 48 50 3,703 +50
27JUN25 19.50 C 0.00 0.00 0.00 1.84 +0.05 48 0 27 0
27JUN25 20.00 C 1.50 1.62 1.48 1.66 +0.03 49 126 327 +103
27JUN25 21.00 C 1.21 1.21 1.20 1.35 +0.04 50 30 238 +30
27JUN25 22.00 C 0.00 0.00 0.00 1.07 +0.05 50 0 202 0
27JUN25 23.00 C 0.00 0.00 0.00 0.83 +0.04 50 0 490 0
27JUN25 24.00 C 0.00 0.00 0.00 0.64 +0.03 50 0 156 0
27JUN25 25.00 C 0.00 0.00 0.00 0.49 +0.02 50 0 47 0
27JUN25 26.00 C 0.35 0.35 0.35 0.37 +0.02 50 40 30 -40
27JUN25 27.00 C 0.00 0.00 0.00 0.27 +0.01 49 0 80 0
27JUN25 28.00 C 0.00 0.00 0.00 0.21 +0.01 50 0 19 0
27JUN25 29.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.12 +0.01 50 0 162 0
29SEP25 9.25 C 0.00 0.00 0.00 10.02 +0.18 50 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 9.78 +0.18 50 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 9.54 +0.18 50 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 9.30 +0.18 50 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 8.83 +0.18 50 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 8.37 +0.17 50 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 7.92 +0.17 50 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 7.48 +0.17 50 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 7.05 +0.16 49 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 6.64 +0.16 50 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 6.25 +0.15 50 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.86 +0.15 50 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 5.50 +0.14 50 0 0 0
29SEP25 15.00 C 4.70 4.70 4.70 5.15 +0.14 50 1 177 0
29SEP25 15.50 C 0.00 0.00 0.00 4.82 +0.13 50 0 700 0
29SEP25 16.00 C 0.00 0.00 0.00 4.50 +0.13 50 0 900 0
29SEP25 16.50 C 0.00 0.00 0.00 4.19 +0.11 50 0 80 0
29SEP25 17.00 C 0.00 0.00 0.00 3.92 +0.12 50 0 31 0
29SEP25 17.50 C 0.00 0.00 0.00 3.64 +0.12 50 0 50 0
29SEP25 18.00 C 0.00 0.00 0.00 3.39 +0.10 50 0 113 0
29SEP25 18.50 C 0.00 0.00 0.00 3.15 +0.10 50 0 216 0
29SEP25 19.00 C 2.90 2.90 2.68 2.91 +0.09 50 4 92 +4
29SEP25 19.50 C 2.46 2.46 2.46 2.71 +0.09 50 1 16 +1
29SEP25 20.00 C 2.16 2.16 2.05 2.51 +0.09 50 14 3,476 +14
29SEP25 21.00 C 0.00 0.00 0.00 2.15 +0.07 50 0 50 0
29SEP25 22.00 C 0.00 0.00 0.00 1.83 +0.06 50 0 10 0
29SEP25 23.00 C 0.00 0.00 0.00 1.56 +0.06 50 0 3,462 0
29SEP25 24.00 C 0.00 0.00 0.00 1.33 +0.05 50 0 30 0
29SEP25 25.00 C 0.00 0.00 0.00 1.13 +0.05 50 0 52 0
29SEP25 26.00 C 0.00 0.00 0.00 0.96 +0.04 50 0 1 0
29SEP25 27.00 C 0.00 0.00 0.00 0.81 +0.04 50 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.68 +0.02 50 0 4 0
29SEP25 29.00 C 0.00 0.00 0.00 0.58 +0.03 50 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.49 +0.02 50 0 4 0
30DEC25 10.00 C 0.00 0.00 0.00 9.44 +0.17 50 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 9.01 +0.17 50 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.59 +0.17 50 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 8.18 +0.16 50 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.78 +0.16 50 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 7.40 +0.16 50 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.02 +0.15 50 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.66 +0.14 50 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.32 +0.15 50 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.97 +0.13 50 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.66 +0.13 50 0 20 0
30DEC25 15.50 C 0.00 0.00 0.00 5.36 +0.14 50 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 5.06 +0.12 50 0 15 0
30DEC25 16.50 C 0.00 0.00 0.00 4.79 +0.12 50 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 4.52 +0.12 50 0 20 0
30DEC25 17.50 C 0.00 0.00 0.00 4.26 +0.11 50 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.03 +0.11 50 0 27 0
30DEC25 18.50 C 0.00 0.00 0.00 3.79 +0.10 50 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.56 +0.09 50 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.37 +0.09 50 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.18 +0.10 50 0 6 0
30DEC25 21.00 C 0.00 0.00 0.00 2.81 +0.08 50 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.49 +0.08 50 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 2.20 +0.07 50 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 1.95 +0.06 50 0 15 0
30DEC25 25.00 C 0.00 0.00 0.00 1.71 +0.05 50 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 1.52 +0.09 50 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 1.33 - 50 0 0 -
30MAR26 12.50 C 0.00 0.00 0.00 7.72 +0.15 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.38 +0.14 50 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.05 +0.15 50 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.71 +0.13 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.41 +0.13 50 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.11 +0.14 50 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.81 +0.12 50 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.55 +0.13 50 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.28 +0.12 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.02 +0.12 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.78 +0.11 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.56 +0.11 50 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.33 +0.11 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.11 +0.10 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.92 +0.09 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.73 +0.09 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.36 +0.08 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.05 +0.08 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.75 +0.08 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.49 +0.07 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.25 +0.07 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.03 +0.06 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.84 - 50 0 0 -
TOTAL CALL 1,650 59,099 +697
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 182 0 30 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 176 0 62 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 164 0 175 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 153 0 67 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 142 0 77 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 131 0 172 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 121 0 339 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 162 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 774 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 901 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,094 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,899 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 4,012 0
28MAR25 15.50 P 0.05 0.05 0.03 0.03 -0.01 72 36 2,414 -1
28MAR25 16.00 P 0.06 0.06 0.06 0.05 -0.02 69 1 1,881 -1
28MAR25 16.50 P 0.10 0.10 0.10 0.08 -0.04 67 20 962 +10
28MAR25 17.00 P 0.18 0.18 0.18 0.14 -0.06 66 120 850 +120
28MAR25 17.50 P 0.34 0.34 0.22 0.24 -0.07 68 23 260 +11
28MAR25 18.00 P 0.45 0.52 0.45 0.37 -0.09 67 136 217 -60
28MAR25 18.50 P 0.65 0.75 0.56 0.56 -0.10 68 212 208 -128
28MAR25 19.00 P 0.99 1.07 0.93 0.80 -0.11 70 123 67 -99
28MAR25 19.50 P 0.00 0.00 0.00 1.07 -0.13 70 0 517 0
28MAR25 20.00 P 1.50 1.50 1.50 1.39 -0.16 71 40 600 0
28MAR25 21.00 P 0.00 0.00 0.00 2.15 -0.12 74 0 217 0
28MAR25 22.00 P 0.00 0.00 0.00 2.95 -0.18 68 0 30 0
28MAR25 23.00 P 0.00 0.00 0.00 3.88 -0.18 68 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 4.85 -0.18 68 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 5.84 -0.18 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 6.84 -0.18 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 7.84 -0.18 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 8.84 -0.18 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 9.84 -0.18 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 10.84 -0.18 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 11.84 -0.18 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 12.84 -0.18 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 13.84 -0.18 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 80 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 64 0 80 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 186 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 140 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 112 0
29APR25 13.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 623 0
29APR25 14.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 414 0
29APR25 14.50 P 0.00 0.00 0.00 0.06 -0.02 50 0 245 0
29APR25 15.00 P 0.00 0.00 0.00 0.09 -0.04 50 0 2,484 0
29APR25 15.50 P 0.16 0.16 0.16 0.15 -0.04 51 20 1,771 -20
29APR25 16.00 P 0.00 0.00 0.00 0.22 -0.05 50 0 2,206 0
29APR25 16.50 P 0.29 0.29 0.29 0.31 -0.06 50 1 348 0
29APR25 17.00 P 0.50 0.50 0.50 0.43 -0.07 50 5 339 +5
29APR25 17.50 P 0.64 0.70 0.64 0.57 -0.09 50 75 274 +10
29APR25 18.00 P 0.85 0.93 0.85 0.76 -0.09 51 72 110 +12
29APR25 18.50 P 1.11 1.11 1.11 0.99 -0.09 52 30 43 -30
29APR25 19.00 P 1.35 1.45 1.35 1.24 -0.11 52 74 34 +4
29APR25 19.50 P 0.00 0.00 0.00 1.52 -0.12 52 0 30 0
29APR25 20.00 P 0.00 0.00 0.00 1.83 -0.15 53 0 2 0
29APR25 21.00 P 0.00 0.00 0.00 2.52 -0.09 54 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 3.21 -0.18 51 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.06 -0.17 51 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 4.95 -0.18 51 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 5.89 -0.18 51 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 6.86 -0.18 52 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 7.84 - 0 0 0 -
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
29MAY25 12.00 P 0.00 0.00 0.00 0.02 0.00 50 0 4 0
29MAY25 12.50 P 0.00 0.00 0.00 0.03 0.00 49 0 6 0
29MAY25 13.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 26 0
29MAY25 13.50 P 0.00 0.00 0.00 0.08 -0.01 50 0 136 0
29MAY25 14.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 223 0
29MAY25 14.50 P 0.00 0.00 0.00 0.17 -0.01 49 0 326 0
29MAY25 15.00 P 0.00 0.00 0.00 0.23 -0.02 49 0 644 0
29MAY25 15.50 P 0.00 0.00 0.00 0.31 -0.02 49 0 1,839 0
29MAY25 16.00 P 0.00 0.00 0.00 0.41 -0.03 49 0 2,813 0
29MAY25 16.50 P 0.00 0.00 0.00 0.54 -0.03 49 0 706 0
29MAY25 17.00 P 0.00 0.00 0.00 0.68 -0.04 49 0 362 0
29MAY25 17.50 P 0.82 0.83 0.82 0.85 -0.04 49 53 267 -43
29MAY25 18.00 P 1.18 1.18 1.18 1.04 -0.06 48 2 165 +2
29MAY25 18.50 P 0.00 0.00 0.00 1.28 -0.06 49 0 59 0
29MAY25 19.00 P 0.00 0.00 0.00 1.53 -0.07 49 0 165 0
29MAY25 19.50 P 0.00 0.00 0.00 1.84 -0.10 50 0 150 0
29MAY25 20.00 P 0.00 0.00 0.00 2.15 -0.10 51 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 2.82 -0.03 52 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 3.48 -0.11 50 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 4.27 -0.13 50 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 5.11 -0.15 49 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.00 -0.16 49 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 6.93 -0.16 49 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 7.88 - 49 0 0 -
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 152 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 60 0
27JUN25 11.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 153 0
27JUN25 11.50 P 0.00 0.00 0.00 0.04 0.00 50 0 1,200 0
27JUN25 12.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 166 0
27JUN25 12.50 P 0.00 0.00 0.00 0.09 -0.01 50 0 143 0
27JUN25 13.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 183 0
27JUN25 13.50 P 0.00 0.00 0.00 0.18 -0.02 50 0 191 0
27JUN25 14.00 P 0.00 0.00 0.00 0.24 -0.03 49 0 128 0
27JUN25 14.50 P 0.00 0.00 0.00 0.32 -0.03 50 0 1,050 0
27JUN25 15.00 P 0.00 0.00 0.00 0.41 -0.03 49 0 8,394 0
27JUN25 15.50 P 0.00 0.00 0.00 0.52 -0.04 49 0 2,460 0
27JUN25 16.00 P 0.00 0.00 0.00 0.65 -0.04 49 0 2,526 0
27JUN25 16.50 P 0.00 0.00 0.00 0.80 -0.05 49 0 639 0
27JUN25 17.00 P 0.00 0.00 0.00 0.96 -0.07 49 0 1,403 0
27JUN25 17.50 P 0.00 0.00 0.00 1.16 -0.07 49 0 894 0
27JUN25 18.00 P 0.00 0.00 0.00 1.39 -0.08 49 0 69 0
27JUN25 18.50 P 1.61 1.63 1.61 1.64 -0.11 49 11 121 +11
27JUN25 19.00 P 0.00 0.00 0.00 1.91 -0.14 50 0 30 0
27JUN25 19.50 P 2.32 2.32 2.32 2.24 -0.11 51 11 48 +11
27JUN25 20.00 P 0.00 0.00 0.00 2.54 -0.12 51 0 95 0
27JUN25 21.00 P 0.00 0.00 0.00 3.21 -0.03 52 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 3.83 -0.12 50 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 4.59 -0.14 50 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 5.40 -0.15 50 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.25 -0.15 50 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.12 -0.16 49 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.03 -0.16 49 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 8.96 -0.17 50 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 9.90 -0.18 49 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 10.87 -0.17 50 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.04 0.00 50 0 116 0
29SEP25 9.50 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.06 0.00 50 0 20 0
29SEP25 10.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 60 0
29SEP25 10.50 P 0.00 0.00 0.00 0.10 -0.01 50 0 21 0
29SEP25 11.00 P 0.00 0.00 0.00 0.14 -0.01 50 0 10 0
29SEP25 11.50 P 0.00 0.00 0.00 0.19 -0.01 50 0 20 0
29SEP25 12.00 P 0.00 0.00 0.00 0.24 -0.02 49 0 23 0
29SEP25 12.50 P 0.00 0.00 0.00 0.32 -0.02 50 0 25 0
29SEP25 13.00 P 0.00 0.00 0.00 0.40 -0.02 50 0 483 0
29SEP25 13.50 P 0.00 0.00 0.00 0.50 -0.03 50 0 570 0
29SEP25 14.00 P 0.00 0.00 0.00 0.61 -0.03 50 0 1,241 0
29SEP25 14.50 P 0.00 0.00 0.00 0.74 -0.04 50 0 935 0
29SEP25 15.00 P 0.00 0.00 0.00 0.88 -0.04 50 0 110 0
29SEP25 15.50 P 1.09 1.09 1.09 1.04 -0.05 50 3 273 0
29SEP25 16.00 P 0.00 0.00 0.00 1.21 -0.05 50 0 385 0
29SEP25 16.50 P 0.00 0.00 0.00 1.40 -0.06 50 0 60 0
29SEP25 17.00 P 0.00 0.00 0.00 1.61 -0.07 50 0 681 0
29SEP25 17.50 P 0.00 0.00 0.00 1.83 -0.07 50 0 240 0
29SEP25 18.00 P 0.00 0.00 0.00 2.07 -0.08 50 0 400 0
29SEP25 18.50 P 0.00 0.00 0.00 2.32 -0.08 50 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 2.58 -0.09 50 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 2.88 -0.09 50 0 0 0
29SEP25 20.00 P 3.48 3.48 3.48 3.17 -0.09 50 1 158 +1
29SEP25 21.00 P 0.00 0.00 0.00 3.80 -0.11 50 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 4.47 -0.12 50 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 5.20 -0.12 50 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.96 -0.13 50 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.75 -0.14 50 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.58 -0.15 50 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.43 -0.15 50 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.31 -0.15 50 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.20 -0.15 50 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.11 -0.16 50 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.17 -0.01 50 0 161 0
30DEC25 10.50 P 0.00 0.00 0.00 0.23 -0.01 50 0 20 0
30DEC25 11.00 P 0.00 0.00 0.00 0.29 -0.01 50 0 64 0
30DEC25 11.50 P 0.00 0.00 0.00 0.37 -0.01 50 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.45 -0.02 50 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.55 -0.03 50 0 24 0
30DEC25 13.00 P 0.00 0.00 0.00 0.66 -0.03 49 0 35 0
30DEC25 13.50 P 0.00 0.00 0.00 0.79 -0.04 50 0 1 0
30DEC25 14.00 P 0.00 0.00 0.00 0.93 -0.04 50 0 62 0
30DEC25 14.50 P 0.00 0.00 0.00 1.08 -0.04 50 0 1,600 0
30DEC25 15.00 P 0.00 0.00 0.00 1.26 -0.04 50 0 25 0
30DEC25 15.50 P 0.00 0.00 0.00 1.44 -0.04 50 0 77 0
30DEC25 16.00 P 1.59 1.59 1.59 1.63 -0.05 50 10 24 -2
30DEC25 16.50 P 0.00 0.00 0.00 1.84 -0.06 50 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.06 -0.06 50 0 578 0
30DEC25 17.50 P 0.00 0.00 0.00 2.29 -0.08 50 0 9 0
30DEC25 18.00 P 0.00 0.00 0.00 2.55 -0.03 50 0 80 0
30DEC25 18.50 P 0.00 0.00 0.00 2.81 -0.07 50 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.07 -0.09 50 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.37 -0.09 50 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.67 -0.11 50 0 7 0
30DEC25 21.00 P 0.00 0.00 0.00 4.29 -0.10 50 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.96 -0.10 50 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.66 -0.11 50 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.40 -0.12 50 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.16 -0.13 50 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.96 -0.13 50 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.77 - 50 0 0 -
30MAR26 12.50 P 0.72 0.72 0.72 0.77 -0.02 50 20 60 +20
30MAR26 13.00 P 0.00 0.00 0.00 0.91 -0.03 50 0 20 0
30MAR26 13.50 P 0.00 0.00 0.00 1.05 -0.04 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.20 -0.05 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.39 -0.04 50 0 0 0
30MAR26 15.00 P 1.80 1.80 1.80 1.57 -0.04 50 20 20 +20
30MAR26 15.50 P 0.00 0.00 0.00 1.76 -0.05 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.98 -0.05 50 0 8 0
30MAR26 16.50 P 0.00 0.00 0.00 2.20 -0.05 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.42 -0.06 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.67 -0.07 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.93 -0.07 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.19 -0.07 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.46 -0.09 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.76 -0.09 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.06 -0.09 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.67 -0.10 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.34 -0.11 50 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.03 -0.10 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.76 -0.11 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.51 -0.12 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.28 -0.13 50 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 9.09 - 50 0 0 -
TOTAL PUT 1,119 64,198 -147
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$ 37.20
28MAR25 21.00 C 0.00 0.00 0.00 16.22 +0.44 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 15.22 +0.44 0 0 1 0
28MAR25 23.00 C 0.00 0.00 0.00 14.23 +0.45 106 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 13.23 +0.45 95 0 2 0
28MAR25 25.00 C 0.00 0.00 0.00 12.23 +0.45 83 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 11.23 +0.45 72 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 10.23 +0.45 58 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 9.23 +0.45 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 8.23 +0.44 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 7.23 +0.44 0 0 91 0
28MAR25 31.00 C 0.00 0.00 0.00 6.23 +0.44 0 0 246 0
28MAR25 32.00 C 0.00 0.00 0.00 5.24 +0.45 37 0 307 0
28MAR25 33.00 C 0.00 0.00 0.00 4.24 +0.40 29 0 927 0
28MAR25 34.00 C 0.00 0.00 0.00 3.24 +0.41 22 0 1,100 0
28MAR25 35.00 C 2.08 2.17 2.08 2.28 +0.35 24 16 1,203 -10
28MAR25 36.00 C 1.32 1.39 1.31 1.37 +0.25 22 46 1,567 -29
28MAR25 37.00 C 0.73 0.73 0.68 0.71 +0.18 23 11 1,065 +11
28MAR25 38.00 C 0.27 0.33 0.26 0.30 +0.10 24 39 680 -14
28MAR25 39.00 C 0.12 0.12 0.12 0.11 +0.05 25 4 710 0
28MAR25 40.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 535 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 531 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 86 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 224 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 59 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 93 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,362 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29APR25 22.00 C 0.00 0.00 0.00 15.30 +0.45 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 14.31 +0.45 51 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 13.31 +0.45 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 12.32 +0.45 44 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 11.32 +0.45 31 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 10.32 +0.44 0 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 9.33 +0.45 28 0 29 0
29APR25 29.00 C 0.00 0.00 0.00 8.33 +0.44 0 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 7.34 +0.44 23 0 47 0
29APR25 31.00 C 0.00 0.00 0.00 6.35 +0.44 23 0 243 0
29APR25 32.00 C 0.00 0.00 0.00 5.37 +0.43 22 0 51 0
29APR25 33.00 C 0.00 0.00 0.00 4.42 +0.39 23 0 255 0
29APR25 34.00 C 0.00 0.00 0.00 3.42 +0.31 18 0 175 0
29APR25 35.00 C 0.00 0.00 0.00 2.65 +0.34 22 7 261 0
29APR25 36.00 C 1.74 1.74 1.74 1.89 +0.26 21 9 275 +9
29APR25 37.00 C 0.00 0.00 0.00 1.30 +0.18 22 0 386 0
29APR25 38.00 C 0.89 0.89 0.84 0.85 +0.11 22 350 1,494 -50
29APR25 39.00 C 0.56 0.56 0.56 0.56 +0.10 23 2 534 0
29APR25 40.00 C 0.35 0.35 0.32 0.32 +0.06 23 31 281 +1
29APR25 41.00 C 0.00 0.00 0.00 0.18 +0.04 23 0 76 0
29APR25 42.00 C 0.12 0.12 0.12 0.09 +0.01 22 13 96 +7
29APR25 43.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 0.01 0.00 23 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 14.38 +0.45 0 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 13.39 +0.45 31 0 1 0
29MAY25 25.00 C 0.00 0.00 0.00 12.40 +0.45 32 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 11.41 +0.45 30 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 10.41 +0.44 0 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 9.42 +0.44 0 0 201 0
29MAY25 29.00 C 0.00 0.00 0.00 8.44 +0.45 24 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 7.46 +0.45 24 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 6.49 +0.43 23 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 5.56 +0.43 23 0 2 0
29MAY25 33.00 C 0.00 0.00 0.00 4.66 +0.36 23 0 52 0
29MAY25 34.00 C 0.00 0.00 0.00 3.73 +0.26 21 0 93 0
29MAY25 35.00 C 0.00 0.00 0.00 3.01 +0.35 22 0 82 0
29MAY25 36.00 C 0.00 0.00 0.00 2.31 +0.28 22 0 171 0
29MAY25 37.00 C 1.75 1.75 1.68 1.81 +0.28 23 3 279 +3
29MAY25 38.00 C 1.21 1.29 1.21 1.29 +0.22 23 16 425 +6
29MAY25 39.00 C 0.00 0.00 0.00 0.92 +0.15 23 0 172 0
29MAY25 40.00 C 0.00 0.00 0.00 0.64 +0.12 23 0 77 0
29MAY25 41.00 C 0.00 0.00 0.00 0.46 +0.11 23 0 42 0
29MAY25 42.00 C 0.00 0.00 0.00 0.29 +0.07 23 0 47 0
29MAY25 43.00 C 0.00 0.00 0.00 0.19 +0.05 23 0 52 0
29MAY25 44.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 16 0
29MAY25 45.00 C 0.10 0.10 0.10 0.08 +0.03 24 360 364 +360
29MAY25 46.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 16.43 +0.45 35 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 15.44 +0.45 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 14.45 +0.45 0 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 13.46 +0.45 0 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 12.47 +0.44 0 0 10 0
27JUN25 26.00 C 0.00 0.00 0.00 11.48 +0.44 0 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 10.50 +0.45 25 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 9.51 +0.44 22 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 8.53 +0.44 22 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 7.56 +0.43 22 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 6.61 +0.41 22 0 2 0
27JUN25 32.00 C 0.00 0.00 0.00 5.69 +0.39 22 0 56 0
27JUN25 33.00 C 0.00 0.00 0.00 4.81 +0.35 22 0 54 0
27JUN25 34.00 C 0.00 0.00 0.00 3.95 +0.30 21 0 86 0
27JUN25 35.00 C 3.26 3.26 3.26 3.18 +0.25 21 5 370 +5
27JUN25 36.00 C 2.51 2.58 2.51 2.56 +0.27 22 10 278 0
27JUN25 37.00 C 0.00 0.00 0.00 1.99 +0.21 22 0 550 0
27JUN25 38.00 C 0.00 0.00 0.00 1.52 +0.17 22 0 345 0
27JUN25 39.00 C 0.00 0.00 0.00 1.16 +0.17 23 0 128 0
27JUN25 40.00 C 0.00 0.00 0.00 0.81 +0.06 22 0 77 0
27JUN25 41.00 C 0.00 0.00 0.00 0.60 +0.07 22 0 231 0
27JUN25 42.00 C 0.00 0.00 0.00 0.42 +0.06 22 0 127 0
27JUN25 43.00 C 0.00 0.00 0.00 0.28 +0.03 22 0 173 0
27JUN25 44.00 C 0.00 0.00 0.00 0.19 +0.03 22 0 53 0
27JUN25 45.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 212 0
27JUN25 46.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 277 0
27JUN25 47.00 C 0.00 0.00 0.00 0.05 0.00 22 0 60 0
27JUN25 48.00 C 0.00 0.00 0.00 0.03 0.00 22 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 15.44 +0.45 31 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 14.45 +0.44 24 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 13.46 +0.44 0 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 12.47 +0.44 0 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 11.48 +0.44 0 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 10.50 +0.44 23 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 9.52 +0.44 23 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 8.55 +0.43 23 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 7.59 +0.41 22 0 3 0
29SEP25 31.00 C 0.00 0.00 0.00 6.67 +0.39 22 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 5.79 +0.37 22 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 4.96 +0.33 22 0 12 0
29SEP25 34.00 C 0.00 0.00 0.00 4.20 +0.29 22 0 24 0
29SEP25 35.00 C 0.00 0.00 0.00 3.51 +0.25 22 0 13 0
29SEP25 36.00 C 0.00 0.00 0.00 2.90 +0.21 22 0 77 0
29SEP25 37.00 C 0.00 0.00 0.00 2.37 +0.18 22 0 55 0
29SEP25 38.00 C 0.00 0.00 0.00 1.93 +0.16 22 0 86 0
29SEP25 39.00 C 0.00 0.00 0.00 1.55 +0.13 22 0 18 0
29SEP25 40.00 C 0.00 0.00 0.00 1.23 +0.10 22 0 121 0
29SEP25 41.00 C 0.00 0.00 0.00 0.96 +0.07 22 0 5 0
29SEP25 42.00 C 0.00 0.00 0.00 0.76 +0.07 22 0 75 0
29SEP25 43.00 C 0.00 0.00 0.00 0.59 +0.05 22 0 117 0
29SEP25 44.00 C 0.00 0.00 0.00 0.45 +0.03 22 0 200 0
29SEP25 45.00 C 0.00 0.00 0.00 0.35 +0.03 22 0 276 0
29SEP25 46.00 C 0.00 0.00 0.00 0.27 +0.02 22 0 56 0
29SEP25 47.00 C 0.00 0.00 0.00 0.20 +0.01 22 0 160 0
29SEP25 48.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 365 0
29SEP25 49.00 C 0.00 0.00 0.00 0.11 0.00 22 0 322 0
30DEC25 22.00 C 0.00 0.00 0.00 15.44 +0.45 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.45 +0.44 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.46 +0.44 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.48 +0.45 24 0 3 0
30DEC25 26.00 C 0.00 0.00 0.00 11.49 +0.44 22 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.51 +0.44 22 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.55 +0.43 22 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.60 +0.41 22 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.69 +0.39 22 0 360 0
30DEC25 31.00 C 0.00 0.00 0.00 6.83 +0.37 22 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.02 +0.34 22 0 22 0
30DEC25 33.00 C 0.00 0.00 0.00 5.26 +0.29 22 0 15 0
30DEC25 34.00 C 0.00 0.00 0.00 4.58 +0.27 22 0 23 0
30DEC25 35.00 C 0.00 0.00 0.00 3.97 +0.24 22 0 19 0
30DEC25 36.00 C 3.15 3.15 3.15 3.41 +0.20 22 1 34 0
30DEC25 37.00 C 0.00 0.00 0.00 2.84 +0.10 22 0 12 0
30DEC25 38.00 C 0.00 0.00 0.00 2.50 +0.16 22 0 33 0
30DEC25 39.00 C 0.00 0.00 0.00 2.11 +0.12 22 0 76 0
30DEC25 40.00 C 0.00 0.00 0.00 1.79 +0.12 22 0 117 0
30DEC25 41.00 C 0.00 0.00 0.00 1.50 +0.09 22 0 11 0
30DEC25 42.00 C 0.00 0.00 0.00 1.25 +0.08 22 0 2 0
30DEC25 43.00 C 0.00 0.00 0.00 1.04 +0.06 22 0 413 0
30DEC25 44.00 C 0.00 0.00 0.00 0.85 +0.04 22 0 4 0
30DEC25 45.00 C 0.00 0.00 0.00 0.71 +0.04 22 0 54 0
30DEC25 46.00 C 0.00 0.00 0.00 0.58 +0.03 22 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.50 +0.44 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.54 +0.42 22 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.62 +0.41 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.73 +0.39 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.88 +0.35 22 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.10 +0.33 22 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.37 +0.30 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 5.69 +0.27 22 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 5.06 +0.24 22 0 0 0
30MAR26 35.00 C 4.00 4.00 4.00 4.50 +0.23 22 10 10 +10
30MAR26 36.00 C 0.00 0.00 0.00 3.96 +0.19 22 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 3.49 +0.18 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.06 +0.15 22 0 17 0
30MAR26 39.00 C 0.00 0.00 0.00 2.67 +0.15 22 0 16 0
30MAR26 40.00 C 0.00 0.00 0.00 2.32 +0.11 22 0 13 0
30MAR26 41.00 C 0.00 0.00 0.00 2.00 +0.10 22 0 8 0
30MAR26 42.00 C 0.00 0.00 0.00 1.74 +0.09 22 0 15 0
30MAR26 43.00 C 0.00 0.00 0.00 1.48 +0.07 22 0 12 0
30MAR26 44.00 C 1.03 1.03 1.03 1.24 +0.02 22 11 12 +11
30MAR26 45.00 C 0.00 0.00 0.00 1.09 +0.06 22 0 4 0
30MAR26 46.00 C 0.00 0.00 0.00 0.93 +0.04 22 0 40 0
TOTAL CALL 944 23,662 +320
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 80 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 125 0 330 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 22 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 256 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 110 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 123 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 515 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 858 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 849 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 407 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,340 0
28MAR25 33.00 P 0.03 0.03 0.03 0.01 0.00 33 7 1,187 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 1,062 0
28MAR25 35.00 P 0.03 0.08 0.03 0.05 -0.04 25 14 564 -1
28MAR25 36.00 P 0.20 0.22 0.20 0.18 -0.12 25 10 771 +8
28MAR25 37.00 P 0.59 0.59 0.53 0.51 -0.19 25 33 595 +33
28MAR25 38.00 P 1.07 1.14 1.07 1.11 -0.34 26 17 326 +2
28MAR25 39.00 P 0.00 0.00 0.00 1.93 -0.35 28 0 131 0
28MAR25 40.00 P 0.00 0.00 0.00 2.89 -0.36 35 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 3.80 -0.45 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 4.80 -0.45 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 5.80 -0.45 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 6.80 -0.45 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 7.80 -0.45 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 8.80 -0.45 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 9.80 -0.45 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 10.80 -0.45 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 11.80 -0.45 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 53 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 37 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 469 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 326 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 383 0
29APR25 32.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 257 0
29APR25 33.00 P 0.00 0.00 0.00 0.07 -0.04 23 0 835 0
29APR25 34.00 P 0.16 0.16 0.16 0.16 -0.06 23 7 451 +5
29APR25 35.00 P 0.33 0.35 0.33 0.32 -0.10 23 12 269 +1
29APR25 36.00 P 0.63 0.65 0.57 0.58 -0.16 22 25 81 +3
29APR25 37.00 P 1.10 1.10 1.02 1.02 -0.20 23 18 69 +10
29APR25 38.00 P 1.58 1.62 1.58 1.57 -0.28 23 4 27 +4
29APR25 39.00 P 0.00 0.00 0.00 2.26 -0.33 24 0 58 0
29APR25 40.00 P 0.00 0.00 0.00 3.07 -0.31 25 0 6 0
29APR25 41.00 P 0.00 0.00 0.00 3.86 -0.43 22 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 4.81 -0.44 23 0 2 0
29APR25 43.00 P 0.00 0.00 0.00 5.80 -0.45 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 6.80 -0.45 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 7.80 -0.45 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 8.80 -0.45 0 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29MAY25 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29MAY25 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29MAY25 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29MAY25 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29MAY25 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 77 0
29MAY25 30.00 P 0.06 0.06 0.06 0.03 0.00 24 5 152 +5
29MAY25 31.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 93 0
29MAY25 32.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 119 0
29MAY25 33.00 P 0.21 0.21 0.21 0.21 -0.03 23 50 242 +11
29MAY25 34.00 P 0.35 0.35 0.35 0.37 -0.03 23 1 248 +1
29MAY25 35.00 P 0.00 0.00 0.00 0.60 -0.06 23 0 197 0
29MAY25 36.00 P 0.92 0.93 0.89 0.91 -0.16 23 359 371 -189
29MAY25 37.00 P 0.00 0.00 0.00 1.33 -0.18 23 0 33 0
29MAY25 38.00 P 0.00 0.00 0.00 1.89 -0.20 24 0 403 0
29MAY25 39.00 P 2.64 2.64 2.50 2.55 -0.18 24 103 384 +103
29MAY25 40.00 P 0.00 0.00 0.00 3.31 -0.22 25 0 1 0
29MAY25 41.00 P 0.00 0.00 0.00 4.02 -0.36 23 0 1 0
29MAY25 42.00 P 0.00 0.00 0.00 4.90 -0.39 23 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 5.83 -0.42 23 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 6.80 -0.45 0 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 7.80 -0.45 0 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 8.80 -0.45 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 27 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 26 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 81 0
27JUN25 28.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 81 0
27JUN25 29.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 231 0
27JUN25 30.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 150 0
27JUN25 31.00 P 0.24 0.24 0.24 0.18 -0.06 23 20 59 +20
27JUN25 32.00 P 0.00 0.00 0.00 0.31 -0.08 22 0 94 0
27JUN25 33.00 P 0.00 0.00 0.00 0.51 -0.13 23 0 196 0
27JUN25 34.00 P 0.86 0.86 0.86 0.78 -0.16 23 1 350 0
27JUN25 35.00 P 1.18 1.21 1.18 1.14 -0.23 23 31 187 +31
27JUN25 36.00 P 0.00 0.00 0.00 1.60 -0.21 23 0 1,052 0
27JUN25 37.00 P 0.00 0.00 0.00 2.16 -0.22 23 0 389 0
27JUN25 38.00 P 0.00 0.00 0.00 2.80 -0.25 23 0 442 0
27JUN25 39.00 P 0.00 0.00 0.00 3.52 -0.25 24 0 5 0
27JUN25 40.00 P 0.00 0.00 0.00 4.29 -0.27 24 0 6 0
27JUN25 41.00 P 0.00 0.00 0.00 5.01 -0.40 22 0 1 0
27JUN25 42.00 P 0.00 0.00 0.00 5.88 -0.41 22 0 9 0
27JUN25 43.00 P 0.00 0.00 0.00 6.79 -0.42 22 0 21 0
27JUN25 44.00 P 0.00 0.00 0.00 7.72 -0.43 22 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 8.67 -0.43 22 0 5 0
27JUN25 46.00 P 0.00 0.00 0.00 9.63 -0.44 22 0 16 0
27JUN25 47.00 P 0.00 0.00 0.00 10.60 -0.44 22 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 11.58 -0.44 22 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 12.56 -0.45 21 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 25 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 32 0
29SEP25 25.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 6 0
29SEP25 26.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 29 0
29SEP25 27.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 429 0
29SEP25 28.00 P 0.00 0.00 0.00 0.12 -0.03 22 0 392 0
29SEP25 29.00 P 0.00 0.00 0.00 0.19 -0.05 22 0 73 0
29SEP25 30.00 P 0.00 0.00 0.00 0.30 -0.07 22 0 422 0
29SEP25 31.00 P 0.00 0.00 0.00 0.46 -0.09 22 0 100 0
29SEP25 32.00 P 0.00 0.00 0.00 0.66 -0.12 22 0 66 0
29SEP25 33.00 P 0.00 0.00 0.00 0.92 -0.16 22 0 183 0
29SEP25 34.00 P 0.00 0.00 0.00 1.25 -0.19 22 0 86 0
29SEP25 35.00 P 0.00 0.00 0.00 1.69 -0.18 23 0 49 0
29SEP25 36.00 P 0.00 0.00 0.00 2.10 -0.26 22 0 39 0
29SEP25 37.00 P 0.00 0.00 0.00 2.63 -0.29 22 0 15 0
29SEP25 38.00 P 3.36 3.36 3.36 3.23 -0.31 22 1 9 +1
29SEP25 39.00 P 0.00 0.00 0.00 3.89 -0.34 22 0 6 0
29SEP25 40.00 P 0.00 0.00 0.00 4.60 -0.37 22 0 13 0
29SEP25 41.00 P 0.00 0.00 0.00 5.37 -0.38 22 0 1 0
29SEP25 42.00 P 0.00 0.00 0.00 6.18 -0.39 22 0 7 0
29SEP25 43.00 P 0.00 0.00 0.00 7.03 -0.41 22 0 1 0
29SEP25 44.00 P 0.00 0.00 0.00 7.91 -0.42 22 0 7 0
29SEP25 45.00 P 0.00 0.00 0.00 8.81 -0.43 22 0 36 0
29SEP25 46.00 P 0.00 0.00 0.00 9.74 -0.43 22 0 10 0
29SEP25 47.00 P 0.00 0.00 0.00 10.68 -0.44 22 0 193 0
29SEP25 48.00 P 0.00 0.00 0.00 11.64 -0.43 22 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 12.61 -0.43 22 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 105 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 0.00 23 0 144 0
30DEC25 24.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 57 0
30DEC25 25.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 179 0
30DEC25 26.00 P 0.00 0.00 0.00 0.10 -0.03 22 0 299 0
30DEC25 27.00 P 0.00 0.00 0.00 0.15 -0.05 22 0 502 0
30DEC25 28.00 P 0.00 0.00 0.00 0.24 -0.06 22 0 142 0
30DEC25 29.00 P 0.00 0.00 0.00 0.36 -0.07 22 0 192 0
30DEC25 30.00 P 0.00 0.00 0.00 0.51 -0.09 22 0 40 0
30DEC25 31.00 P 0.00 0.00 0.00 0.71 -0.12 22 0 239 0
30DEC25 32.00 P 0.00 0.00 0.00 0.95 -0.15 22 0 113 0
30DEC25 33.00 P 0.00 0.00 0.00 1.24 -0.18 22 0 48 0
30DEC25 34.00 P 0.00 0.00 0.00 1.59 -0.20 22 0 150 0
30DEC25 35.00 P 0.00 0.00 0.00 2.00 -0.24 22 0 565 0
30DEC25 36.00 P 0.00 0.00 0.00 2.46 -0.27 22 0 193 0
30DEC25 37.00 P 0.00 0.00 0.00 2.99 -0.29 22 0 21 0
30DEC25 38.00 P 0.00 0.00 0.00 3.58 -0.31 22 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 4.21 -0.34 22 0 6 0
30DEC25 40.00 P 0.00 0.00 0.00 4.90 -0.35 22 0 11 0
30DEC25 41.00 P 0.00 0.00 0.00 5.63 -0.38 22 0 10 0
30DEC25 42.00 P 0.00 0.00 0.00 6.41 -0.39 22 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.22 -0.41 22 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.07 -0.41 22 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 8.95 -0.42 22 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 9.84 -0.43 22 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.17 -0.05 22 0 200 0
30MAR26 27.00 P 0.00 0.00 0.00 0.26 -0.05 22 0 50 0
30MAR26 28.00 P 0.00 0.00 0.00 0.37 -0.07 22 0 240 0
30MAR26 29.00 P 0.00 0.00 0.00 0.51 -0.10 22 0 30 0
30MAR26 30.00 P 0.89 0.89 0.89 0.69 -0.12 22 10 30 +10
30MAR26 31.00 P 0.00 0.00 0.00 0.92 -0.13 22 0 4 0
30MAR26 32.00 P 0.00 0.00 0.00 1.19 -0.16 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 1.50 -0.19 22 0 26 0
30MAR26 34.00 P 0.00 0.00 0.00 1.86 -0.22 22 0 153 0
30MAR26 35.00 P 0.00 0.00 0.00 2.29 -0.23 22 0 25 0
30MAR26 36.00 P 0.00 0.00 0.00 2.75 -0.27 22 0 47 0
30MAR26 37.00 P 0.00 0.00 0.00 3.28 -0.28 22 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 3.85 -0.31 22 0 4 0
30MAR26 39.00 P 0.00 0.00 0.00 4.47 -0.32 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.29 -0.20 23 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.85 -0.36 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.60 -0.39 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.39 -0.40 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.22 -0.41 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.07 -0.42 22 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.95 -0.43 22 0 0 0
TOTAL PUT 728 25,143 +58
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$ 80.20
28MAR25 49.00 C 0.00 0.00 0.00 31.25 +7.29 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 30.25 +7.29 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 27.76 +7.30 82 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 25.26 +7.29 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 22.76 +7.29 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 20.27 +7.30 61 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 17.77 +7.29 48 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 15.29 +7.23 53 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 12.82 +7.19 51 0 0 0
28MAR25 70.00 C 4.82 9.80 4.82 10.43 +6.90 52 6 4 +4
28MAR25 72.50 C 0.00 0.00 0.00 8.25 +6.27 55 0 0 0
28MAR25 75.00 C 2.90 3.90 2.90 6.24 +5.29 55 62 8 0
28MAR25 77.50 C 0.86 4.00 0.86 4.18 +3.81 49 63 20 +3
28MAR25 80.00 C 1.55 2.88 0.92 2.88 +2.76 51 256 42 +41
28MAR25 82.50 C 0.85 2.00 0.58 1.87 +1.83 52 83 46 +31
28MAR25 85.00 C 0.78 1.16 0.78 1.10 +1.09 52 27 27 +27
28MAR25 87.50 C 0.24 0.52 0.24 0.61 +0.60 52 2 1 +1
28MAR25 90.00 C 0.00 0.00 0.00 0.32 +0.31 52 0 0 0
28MAR25 92.50 C 0.00 0.00 0.00 0.16 +0.15 52 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.08 +0.07 52 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 31.43 +7.30 49 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 30.43 +7.29 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 27.95 +7.29 45 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 25.48 +7.29 46 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 23.02 +7.28 45 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 20.60 +7.24 46 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 18.22 +7.14 45 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 15.92 +7.16 45 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 13.73 +6.86 45 0 0 0
29APR25 70.00 C 8.40 8.40 8.40 11.63 +6.44 45 3 3 +3
29APR25 72.50 C 0.00 0.00 0.00 9.66 +5.77 44 11 11 +11
29APR25 75.00 C 0.00 0.00 0.00 7.94 +5.07 44 11 11 +11
29APR25 77.50 C 3.71 5.60 3.50 6.52 +4.52 45 38 8 +8
29APR25 80.00 C 4.32 4.32 4.32 5.24 +3.90 45 20 20 +20
29APR25 82.50 C 0.00 0.00 0.00 4.24 +3.37 46 0 0 0
29APR25 85.00 C 3.01 3.10 3.01 3.29 +2.74 46 60 60 +60
29APR25 87.50 C 2.10 2.19 2.10 2.51 +2.17 46 73 73 +63
29APR25 90.00 C 0.00 0.00 0.00 1.89 +1.69 46 0 0 0
29APR25 92.50 C 1.31 1.50 1.31 1.41 +1.30 46 25 25 +25
29APR25 95.00 C 0.00 0.00 0.00 1.03 +0.97 46 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 31.62 +7.30 46 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 30.64 +7.29 46 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 28.20 +7.27 46 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 25.79 +7.24 46 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 23.43 +7.18 46 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 21.14 +7.08 46 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 18.92 +6.93 46 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 16.80 +7.01 46 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 14.80 +6.69 46 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 12.55 +5.92 42 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 10.88 +5.54 43 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 9.35 +5.11 44 0 0 0
29MAY25 77.50 C 4.23 4.23 4.23 7.97 +4.65 44 15 15 +15
29MAY25 80.00 C 0.00 0.00 0.00 6.75 +4.19 44 0 3 0
29MAY25 82.50 C 0.00 0.00 0.00 5.67 +3.72 45 0 0 0
29MAY25 85.00 C 3.30 4.10 3.30 4.72 +3.25 45 7 6 +6
29MAY25 87.50 C 0.00 0.00 0.00 3.91 +2.81 45 0 0 0
29MAY25 90.00 C 1.05 1.05 1.05 3.21 +2.40 45 15 15 +15
29MAY25 92.50 C 0.00 0.00 0.00 2.63 +2.02 45 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 2.13 +1.69 45 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 31.82 +7.29 44 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 30.85 +7.28 44 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 28.46 +7.26 44 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 26.11 +7.21 44 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 23.82 +7.14 44 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 21.60 +7.02 44 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 19.47 +6.86 44 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 17.44 +6.97 44 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 15.52 +6.66 44 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 13.32 +5.90 40 0 0 0
27JUN25 72.50 C 6.06 6.06 6.06 11.72 +5.57 41 2 2 +2
27JUN25 75.00 C 5.50 8.65 5.50 10.24 +5.19 42 61 40 +39
27JUN25 77.50 C 0.00 0.00 0.00 8.90 +4.79 42 0 0 0
27JUN25 80.00 C 6.31 6.31 6.31 7.69 +4.38 42 2 2 +2
27JUN25 82.50 C 5.01 5.01 5.01 6.61 +3.97 42 15 15 +15
27JUN25 85.00 C 0.00 0.00 0.00 5.65 +3.56 43 0 0 0
27JUN25 87.50 C 3.53 3.53 3.53 4.81 +3.17 43 2 2 +2
27JUN25 90.00 C 0.00 0.00 0.00 4.07 +2.79 43 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 3.43 +2.41 43 0 0 0
27JUN25 95.00 C 2.35 2.61 2.35 2.88 +2.10 43 5 5 +5
29SEP25 49.00 C 0.00 0.00 0.00 32.71 +7.31 44 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 31.81 +7.31 44 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 29.61 +7.28 44 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 27.47 +7.22 44 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 25.41 +7.15 44 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 23.44 +7.05 44 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 21.55 +6.91 44 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 19.76 +6.75 44 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 18.08 +6.57 44 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 16.49 +6.36 44 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 15.00 +6.11 44 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 13.62 +5.86 44 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 12.34 +5.59 44 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 11.15 +5.29 44 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 10.06 +5.00 44 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 9.06 +4.70 44 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 8.14 +4.40 44 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 7.31 +4.10 44 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 6.55 +3.81 44 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 5.86 +3.53 44 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 33.73 +7.39 44 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 32.89 +7.38 44 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 30.83 +7.35 44 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 28.85 +7.31 44 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 26.95 +7.25 44 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 25.13 +7.16 44 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 23.40 +7.07 44 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 21.75 +6.94 44 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 20.19 +6.80 44 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 18.71 +6.63 44 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 17.32 +6.45 44 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 16.02 +6.25 44 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 14.79 +6.04 44 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 13.65 +5.82 44 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 12.58 +5.59 44 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 11.58 +5.34 44 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 10.66 +5.11 44 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 9.80 +4.86 44 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 9.01 +4.63 44 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 8.27 +4.38 44 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.74 +7.40 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.91 +7.40 44 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.90 +7.41 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.96 +7.37 44 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.11 +7.31 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.34 +7.26 44 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.66 +7.14 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.06 +7.05 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.57 +6.89 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 19.14 +6.76 44 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 17.83 +6.58 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.59 +6.44 44 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.38 +6.17 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.32 +6.01 44 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 13.30 +5.81 44 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 12.31 +5.54 44 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 11.47 +5.40 44 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 10.63 +5.14 44 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 9.81 +4.86 44 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 9.15 +4.73 44 0 0 0
TOTAL CALL 864 464 +409
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 62.50 P 0.01 0.01 0.01 0.01 0.00 58 100 100 +100
28MAR25 65.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 0.05 -0.14 52 0 96 0
28MAR25 70.00 P 0.29 0.29 0.26 0.15 -0.45 51 16 15 +2
28MAR25 72.50 P 0.97 1.14 0.40 0.38 -1.11 52 57 141 +9
28MAR25 75.00 P 1.08 1.53 0.75 0.83 -2.21 52 67 55 +55
28MAR25 77.50 P 1.54 1.62 1.54 1.57 -3.47 52 16 16 +16
28MAR25 80.00 P 2.65 2.65 2.65 2.62 -4.75 52 1 1 +1
28MAR25 82.50 P 0.00 0.00 0.00 4.13 -5.47 53 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 5.93 -6.17 54 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 7.82 -6.78 51 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 10.04 -7.06 51 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 12.39 -7.21 51 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 14.82 -7.28 51 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 55.00 P 0.05 0.05 0.05 0.02 -0.01 45 10 10 +10
29APR25 57.50 P 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 0.12 -0.05 45 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 0.24 -0.14 46 0 1 0
29APR25 65.00 P 0.00 0.00 0.00 0.41 -0.32 45 0 0 0
29APR25 67.50 P 0.93 1.01 0.60 0.71 -0.56 45 25 15 +10
29APR25 70.00 P 1.55 1.75 0.98 1.13 -0.94 45 86 82 +69
29APR25 72.50 P 2.50 2.62 1.50 1.70 -1.58 45 43 88 +28
29APR25 75.00 P 3.22 3.27 3.22 2.45 -2.29 44 101 101 +101
29APR25 77.50 P 5.26 5.26 5.26 3.40 -3.03 44 15 45 +15
29APR25 80.00 P 5.79 5.79 4.82 4.70 -3.65 45 23 23 +23
29APR25 82.50 P 6.76 6.76 6.76 6.23 -3.93 47 15 15 +15
29APR25 85.00 P 0.00 0.00 0.00 7.86 -4.52 47 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 9.40 -5.31 45 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 11.31 -5.82 45 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 13.35 -6.25 45 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 15.50 -6.60 45 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.16 -0.06 46 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 0.28 -0.13 46 0 1 0
29MAY25 60.00 P 0.00 0.00 0.00 0.47 -0.24 46 0 0 0
29MAY25 62.50 P 0.72 0.72 0.72 0.72 -0.42 46 15 17 +15
29MAY25 65.00 P 1.84 1.84 1.84 1.12 -0.62 46 5 8 -5
29MAY25 67.50 P 0.00 0.00 0.00 1.63 -0.89 46 0 10 0
29MAY25 70.00 P 3.43 3.43 2.45 2.27 -1.24 46 21 21 +21
29MAY25 72.50 P 0.00 0.00 0.00 3.06 -1.64 47 0 0 0
29MAY25 75.00 P 4.50 4.50 4.50 4.00 -2.11 47 6 6 +6
29MAY25 77.50 P 0.00 0.00 0.00 5.10 -2.61 47 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 6.35 -3.14 47 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 7.79 -3.31 47 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 9.36 -3.76 48 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 10.74 -4.52 46 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 12.53 -4.96 46 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 14.44 -5.37 46 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 16.42 -5.77 46 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 0.18 -0.04 44 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.30 -0.10 44 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 0.48 -0.18 44 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 0.76 -0.29 44 0 1 0
27JUN25 62.50 P 0.00 0.00 0.00 1.12 -0.45 44 0 10 0
27JUN25 65.00 P 0.00 0.00 0.00 1.59 -0.66 44 0 0 0
27JUN25 67.50 P 2.35 2.41 2.35 2.17 -0.93 44 17 17 +17
27JUN25 70.00 P 0.00 0.00 0.00 2.86 -1.27 44 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 3.72 -1.63 45 0 7 0
27JUN25 75.00 P 7.09 7.09 7.09 4.73 -2.03 45 1 1 +1
27JUN25 77.50 P 6.91 6.91 6.91 5.86 -2.48 45 4 15 0
27JUN25 80.00 P 0.00 0.00 0.00 7.12 -2.95 45 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 8.56 -3.03 45 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 10.11 -3.43 46 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 11.43 -4.18 44 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 13.19 -4.58 44 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 15.01 -4.99 44 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 16.97 -5.36 44 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.48 +0.02 44 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.56 +0.02 44 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 0.81 -0.01 44 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 1.11 -0.07 44 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 1.50 -0.16 44 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 2.00 -0.25 44 0 3 0
29SEP25 62.50 P 0.00 0.00 0.00 2.56 -0.39 44 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 3.23 -0.55 44 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 4.01 -0.76 44 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 4.87 -0.99 44 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 5.87 -1.20 44 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 6.92 -1.53 44 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 8.15 -1.77 44 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 9.40 -2.13 44 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 10.82 -2.41 44 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 12.27 -2.76 44 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 13.86 -3.08 44 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 15.51 -3.41 44 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 17.24 -3.75 44 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 19.06 -4.06 44 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 1.02 +0.10 44 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 1.14 +0.07 44 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 1.53 +0.07 44 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 1.98 +0.01 44 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 2.51 -0.06 44 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 3.13 -0.13 44 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 3.82 -0.26 44 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 4.63 -0.38 44 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 5.50 -0.53 44 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 6.48 -0.72 44 0 2 0
30DEC25 72.50 P 0.00 0.00 0.00 7.53 -0.90 44 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 8.67 -1.15 44 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.92 -1.33 44 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 11.19 -1.65 44 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 12.63 -1.84 44 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 14.09 -2.14 44 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 15.62 -2.43 44 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 17.27 -2.67 44 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 18.94 -2.98 44 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 20.69 -3.25 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 1.84 +0.10 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.05 +0.11 44 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 2.59 +0.08 44 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 3.21 +0.04 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 3.90 -0.07 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 4.68 -0.13 44 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 5.55 -0.27 44 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 6.48 -0.39 44 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 7.53 -0.54 44 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.59 -0.72 44 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 9.81 -0.89 44 0 10 0
30MAR26 75.00 P 0.00 0.00 0.00 11.06 -1.05 44 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.36 -1.31 44 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.80 -1.46 44 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.24 -1.70 44 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.75 -1.94 44 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 18.37 -2.09 44 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.00 -2.36 44 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 21.66 -2.61 44 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 23.45 -2.76 44 0 0 0
TOTAL PUT 644 935 +509
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$ 19.48
28MAR25 8.75 C 0.00 0.00 0.00 10.74 -0.38 146 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 10.49 -0.38 130 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 10.24 -0.38 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 9.99 -0.38 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 9.74 -0.38 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 9.49 -0.38 0 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 8.99 -0.38 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 8.49 -0.38 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 7.99 -0.38 0 0 15 0
28MAR25 12.00 C 0.00 0.00 0.00 7.49 -0.38 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 6.99 -0.39 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 6.49 -0.39 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 5.99 -0.39 0 0 3 0
28MAR25 14.00 C 0.00 0.00 0.00 5.50 -0.38 80 0 18 0
28MAR25 14.50 C 0.00 0.00 0.00 5.00 -0.38 71 0 53 0
28MAR25 15.00 C 0.00 0.00 0.00 4.50 -0.38 63 0 69 0
28MAR25 15.50 C 0.00 0.00 0.00 4.00 -0.38 55 0 79 0
28MAR25 16.00 C 0.00 0.00 0.00 3.51 -0.38 58 0 153 0
28MAR25 16.50 C 0.00 0.00 0.00 3.02 -0.38 55 0 402 0
28MAR25 17.00 C 0.00 0.00 0.00 2.55 -0.37 55 0 116 0
28MAR25 17.50 C 0.00 0.00 0.00 2.06 -0.41 48 0 300 0
28MAR25 18.00 C 0.00 0.00 0.00 1.63 -0.36 49 0 1,740 0
28MAR25 18.50 C 0.00 0.00 0.00 1.27 -0.32 51 0 323 0
28MAR25 19.00 C 0.00 0.00 0.00 0.96 -0.29 53 0 276 0
28MAR25 19.50 C 0.73 0.73 0.71 0.74 -0.21 57 26 291 0
28MAR25 20.00 C 0.63 0.63 0.50 0.50 -0.21 55 72 374 +1
28MAR25 21.00 C 0.40 0.40 0.26 0.23 -0.15 56 90 346 +19
28MAR25 22.00 C 0.26 0.26 0.13 0.09 -0.08 56 72 395 -41
28MAR25 23.00 C 0.10 0.10 0.08 0.03 -0.04 56 24 220 0
28MAR25 24.00 C 0.05 0.05 0.05 0.01 -0.02 57 2 137 +2
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 4 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 113 0 60 0
29APR25 10.50 C 0.00 0.00 0.00 9.03 -0.38 63 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 8.53 -0.38 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 8.03 -0.38 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 7.54 -0.38 56 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 7.04 -0.38 48 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 6.54 -0.38 35 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 6.05 -0.38 46 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 5.56 -0.38 46 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 5.07 -0.38 44 0 754 0
29APR25 15.00 C 5.15 5.15 5.15 4.60 -0.37 46 1 1,250 0
29APR25 15.50 C 0.00 0.00 0.00 4.13 -0.37 45 0 1,192 0
29APR25 16.00 C 0.00 0.00 0.00 3.68 -0.37 45 0 255 0
29APR25 16.50 C 0.00 0.00 0.00 3.25 -0.36 46 0 57 0
29APR25 17.00 C 0.00 0.00 0.00 2.84 -0.35 45 0 368 0
29APR25 17.50 C 0.00 0.00 0.00 2.38 -0.41 41 0 326 0
29APR25 18.00 C 0.00 0.00 0.00 2.07 -0.28 44 0 55 0
29APR25 18.50 C 1.73 1.73 1.73 1.73 -0.29 43 10 63 -10
29APR25 19.00 C 1.53 1.53 1.45 1.46 -0.26 44 5 210 0
29APR25 19.50 C 1.34 1.34 1.24 1.24 -0.22 45 9 30 +6
29APR25 20.00 C 1.16 1.16 1.03 1.02 -0.21 45 8 86 +1
29APR25 21.00 C 0.76 0.76 0.68 0.68 -0.19 46 4 313 0
29APR25 22.00 C 0.52 0.52 0.47 0.43 -0.15 46 32 143 +2
29APR25 23.00 C 0.36 0.36 0.34 0.26 -0.11 46 50 77 +41
29APR25 24.00 C 0.23 0.24 0.23 0.15 -0.08 45 267 267 +227
29APR25 25.00 C 0.18 0.18 0.16 0.09 -0.05 46 120 144 -36
29APR25 26.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 10 0
29APR25 27.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 1 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 9.06 -0.38 0 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 8.57 -0.38 48 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 8.07 -0.38 0 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 7.58 -0.38 43 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 7.09 -0.38 44 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 6.60 -0.38 43 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 6.12 -0.37 44 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 5.64 -0.37 43 0 15 0
29MAY25 14.50 C 0.00 0.00 0.00 5.17 -0.37 42 0 104 0
29MAY25 15.00 C 0.00 0.00 0.00 4.72 -0.36 43 0 193 0
29MAY25 15.50 C 0.00 0.00 0.00 4.28 -0.36 43 0 3 0
29MAY25 16.00 C 0.00 0.00 0.00 3.85 -0.35 43 0 237 0
29MAY25 16.50 C 0.00 0.00 0.00 3.45 -0.34 43 0 81 0
29MAY25 17.00 C 0.00 0.00 0.00 3.07 -0.33 43 0 75 0
29MAY25 17.50 C 0.00 0.00 0.00 2.64 -0.39 40 0 134 0
29MAY25 18.00 C 0.00 0.00 0.00 2.33 -0.29 41 0 141 0
29MAY25 18.50 C 2.03 2.06 2.03 2.04 -0.28 42 3 314 +3
29MAY25 19.00 C 1.77 1.77 1.77 1.78 -0.22 42 1 107 +1
29MAY25 19.50 C 0.00 0.00 0.00 1.55 -0.20 43 0 262 0
29MAY25 20.00 C 0.00 0.00 0.00 1.33 -0.20 43 0 44 0
29MAY25 21.00 C 0.00 0.00 0.00 0.99 -0.18 44 0 229 0
29MAY25 22.00 C 0.00 0.00 0.00 0.69 -0.16 43 0 11 0
29MAY25 23.00 C 0.00 0.00 0.00 0.48 -0.12 43 0 16 0
29MAY25 24.00 C 0.00 0.00 0.00 0.32 -0.10 43 0 15 0
29MAY25 25.00 C 0.00 0.00 0.00 0.22 -0.06 43 0 20 0
29MAY25 26.00 C 0.00 0.00 0.00 0.14 -0.05 43 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 10.81 -0.38 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 10.57 -0.38 62 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 10.32 -0.38 56 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 10.07 -0.38 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 9.82 -0.38 0 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 9.58 -0.38 55 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 9.08 -0.38 40 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 8.59 -0.38 48 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 8.09 -0.38 37 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 7.60 -0.38 41 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 7.11 -0.38 41 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 6.63 -0.38 43 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 6.15 -0.38 42 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.67 -0.38 41 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 5.21 -0.38 41 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.77 -0.37 42 0 8 0
27JUN25 15.50 C 0.00 0.00 0.00 4.33 -0.37 41 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.92 -0.36 42 0 1 0
27JUN25 16.50 C 0.00 0.00 0.00 3.52 -0.36 41 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 3.16 -0.34 42 0 9 0
27JUN25 17.50 C 0.00 0.00 0.00 2.79 -0.35 41 0 36 0
27JUN25 18.00 C 0.00 0.00 0.00 2.47 -0.27 41 0 42 0
27JUN25 18.50 C 0.00 0.00 0.00 2.19 -0.27 42 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 1.97 -0.22 43 0 119 0
27JUN25 19.50 C 0.00 0.00 0.00 1.70 -0.24 42 0 27 0
27JUN25 20.00 C 0.00 0.00 0.00 1.50 -0.22 43 0 53 0
27JUN25 21.00 C 0.00 0.00 0.00 1.11 -0.23 42 0 33 0
27JUN25 22.00 C 0.00 0.00 0.00 0.81 -0.19 42 0 97 0
27JUN25 23.00 C 0.71 0.71 0.70 0.59 -0.15 42 11 28 +11
27JUN25 24.00 C 0.00 0.00 0.00 0.42 -0.12 42 0 2 0
27JUN25 25.00 C 0.00 0.00 0.00 0.29 -0.10 42 0 3 0
27JUN25 26.00 C 0.00 0.00 0.00 0.20 -0.08 42 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.14 -0.06 42 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.09 -0.05 42 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 50 0
29SEP25 9.00 C 0.00 0.00 0.00 10.57 -0.38 54 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 10.32 -0.38 50 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 10.07 -0.38 44 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 9.82 -0.38 0 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 9.58 -0.38 48 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 9.08 -0.38 40 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 8.59 -0.38 42 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 8.10 -0.38 41 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 7.62 -0.38 42 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 7.14 -0.38 41 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 6.67 -0.39 41 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 6.22 -0.38 42 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.78 -0.38 42 0 0 0
29SEP25 14.50 C 5.50 5.60 5.50 5.36 -0.37 42 2 8 -1
29SEP25 15.00 C 0.00 0.00 0.00 4.95 -0.37 42 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 4.57 -0.36 42 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 4.21 -0.35 42 0 2 0
29SEP25 16.50 C 0.00 0.00 0.00 3.86 -0.35 42 0 2 0
29SEP25 17.00 C 0.00 0.00 0.00 3.54 -0.34 42 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 3.24 -0.33 42 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.96 -0.32 42 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 2.70 -0.32 42 0 41 0
29SEP25 19.00 C 0.00 0.00 0.00 2.46 -0.30 42 0 1 0
29SEP25 19.50 C 0.00 0.00 0.00 2.24 -0.29 42 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 2.03 -0.29 42 0 4 0
29SEP25 21.00 C 0.00 0.00 0.00 1.68 -0.25 42 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.38 -0.22 42 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 1.12 -0.20 42 0 15 0
29SEP25 24.00 C 0.00 0.00 0.00 0.91 -0.18 42 0 2 0
29SEP25 25.00 C 0.00 0.00 0.00 0.74 -0.15 42 0 32 0
29SEP25 26.00 C 0.00 0.00 0.00 0.59 -0.14 42 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.48 -0.12 42 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.38 -0.11 42 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.30 -0.10 42 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.25 -0.07 42 0 60 0
29SEP25 31.00 C 0.00 0.00 0.00 0.19 -0.07 42 0 30 0
30DEC25 10.50 C 0.00 0.00 0.00 9.09 -0.38 41 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.61 -0.38 42 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 8.14 -0.38 42 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.67 -0.39 41 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 7.23 -0.38 42 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.79 -0.39 42 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.38 -0.38 42 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.98 -0.38 42 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.61 -0.38 42 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.25 -0.37 42 0 10 0
30DEC25 15.50 C 0.00 0.00 0.00 4.92 -0.36 42 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.59 -0.37 42 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.29 -0.35 42 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 4.01 -0.34 42 0 14 0
30DEC25 17.50 C 0.00 0.00 0.00 3.72 -0.35 42 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.48 -0.33 42 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 3.24 -0.32 42 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.01 -0.31 42 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.80 -0.30 42 0 10 0
30DEC25 20.00 C 0.00 0.00 0.00 2.60 -0.30 42 0 10 0
30DEC25 21.00 C 0.00 0.00 0.00 2.24 -0.27 42 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.91 -0.27 42 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.65 -0.24 42 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 1.41 -0.22 42 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 1.20 -0.21 42 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 1.02 -0.18 42 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.87 -0.17 42 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.74 -0.15 42 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.63 -0.14 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.00 -0.39 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.63 -0.38 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.28 -0.38 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.93 -0.38 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.61 -0.37 42 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.30 -0.37 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.99 -0.37 42 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.72 -0.36 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.44 -0.36 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.18 -0.35 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.95 -0.34 42 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.71 -0.34 42 0 140 0
30MAR26 19.00 C 0.00 0.00 0.00 3.48 -0.34 42 0 20 0
30MAR26 19.50 C 0.00 0.00 0.00 3.28 -0.32 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.09 -0.31 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.72 -0.29 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.40 -0.29 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.11 -0.26 42 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 1.85 -0.26 42 0 2 0
30MAR26 25.00 C 0.00 0.00 0.00 1.63 -0.23 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.43 -0.23 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.25 -0.21 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.11 -0.18 42 0 0 0
30MAR26 29.00 C 1.05 1.05 1.05 0.96 -0.19 42 3 3 +3
TOTAL CALL 812 14,003 +229
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 198 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 180 0 5 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 0.00 168 0 10 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 156 0 2 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 86 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 115 0 108 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 123 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1,812 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3,106 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 75 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 284 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 356 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 328 0
28MAR25 16.50 P 0.02 0.02 0.02 0.03 +0.01 58 10 232 +10
28MAR25 17.00 P 0.00 0.00 0.00 0.05 0.00 55 0 260 0
28MAR25 17.50 P 0.08 0.09 0.08 0.10 +0.02 55 18 172 -12
28MAR25 18.00 P 0.15 0.16 0.14 0.18 +0.03 55 26 256 +24
28MAR25 18.50 P 0.30 0.30 0.25 0.30 +0.05 54 7 211 +4
28MAR25 19.00 P 0.44 0.53 0.44 0.48 +0.09 55 116 211 +82
28MAR25 19.50 P 0.66 0.66 0.63 0.70 +0.10 54 19 143 +19
28MAR25 20.00 P 0.95 0.98 0.92 1.02 +0.16 56 25 26 +16
28MAR25 21.00 P 0.00 0.00 0.00 1.77 +0.24 60 0 4 0
28MAR25 22.00 P 0.00 0.00 0.00 2.59 +0.24 55 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 3.54 +0.35 57 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 4.52 +0.37 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 5.52 +0.38 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 6.52 +0.38 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 7.52 +0.38 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 8.52 +0.38 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 9.52 +0.38 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 10.52 +0.38 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 11.52 +0.38 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 34 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 77 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 589 0
29APR25 14.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 751 0
29APR25 15.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 1,190 0
29APR25 15.50 P 0.00 0.00 0.00 0.07 0.00 44 0 456 0
29APR25 16.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 298 0
29APR25 16.50 P 0.00 0.00 0.00 0.19 +0.02 45 0 45 0
29APR25 17.00 P 0.00 0.00 0.00 0.27 +0.03 45 0 318 0
29APR25 17.50 P 0.33 0.35 0.33 0.39 +0.05 45 7 331 +2
29APR25 18.00 P 0.48 0.52 0.47 0.53 +0.07 45 23 454 +5
29APR25 18.50 P 0.64 0.70 0.64 0.70 +0.08 44 12 303 +12
29APR25 19.00 P 0.85 0.91 0.83 0.91 +0.09 44 63 214 +63
29APR25 19.50 P 1.10 1.17 1.10 1.17 +0.11 45 33 109 +33
29APR25 20.00 P 1.43 1.44 1.41 1.43 +0.10 44 34 13 -19
29APR25 21.00 P 2.00 2.00 2.00 2.15 +0.19 47 29 29 +29
29APR25 22.00 P 0.00 0.00 0.00 2.86 +0.17 45 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 3.70 +0.29 45 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 4.60 +0.32 45 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 5.55 +0.35 46 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 6.52 +0.36 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 7.52 +0.38 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 8.52 +0.38 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 9.52 +0.38 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 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29MAY25 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 1 0
29MAY25 13.50 P 0.00 0.00 0.00 0.03 0.00 43 0 3 0
29MAY25 14.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 18 0
29MAY25 14.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 23 0
29MAY25 15.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 165 0
29MAY25 15.50 P 0.00 0.00 0.00 0.17 +0.02 43 0 400 0
29MAY25 16.00 P 0.00 0.00 0.00 0.24 +0.03 42 0 159 0
29MAY25 16.50 P 0.00 0.00 0.00 0.33 +0.04 42 0 242 0
29MAY25 17.00 P 0.00 0.00 0.00 0.45 +0.06 42 0 142 0
29MAY25 17.50 P 0.56 0.56 0.56 0.58 +0.06 42 14 89 -10
29MAY25 18.00 P 0.00 0.00 0.00 0.74 +0.06 42 0 560 0
29MAY25 18.50 P 0.89 0.92 0.89 0.94 +0.08 42 16 130 +16
29MAY25 19.00 P 1.11 1.11 1.09 1.17 +0.10 42 16 92 0
29MAY25 19.50 P 1.30 1.33 1.30 1.43 +0.13 43 51 32 -23
29MAY25 20.00 P 1.58 1.58 1.58 1.72 +0.15 43 1 45 0
29MAY25 21.00 P 2.21 2.21 2.21 2.40 +0.20 45 1 1 +1
29MAY25 22.00 P 0.00 0.00 0.00 3.05 +0.15 43 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 3.85 +0.27 43 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 4.71 +0.30 43 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 5.62 +0.33 43 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 6.56 +0.35 43 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 7.53 +0.36 43 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 8.52 +0.38 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 9.52 +0.38 0 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 0.00 0.00 0.00 0.01 0.00 41 0 73 0
27JUN25 12.00 P 0.00 0.00 0.00 0.02 0.00 41 0 2 0
27JUN25 12.50 P 0.00 0.00 0.00 0.04 0.00 42 0 63 0
27JUN25 13.00 P 0.00 0.00 0.00 0.06 0.00 42 0 2 0
27JUN25 13.50 P 0.00 0.00 0.00 0.09 0.00 42 0 50 0
27JUN25 14.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 560 0
27JUN25 14.50 P 0.00 0.00 0.00 0.19 +0.01 42 0 400 0
27JUN25 15.00 P 0.00 0.00 0.00 0.26 +0.01 42 0 240 0
27JUN25 15.50 P 0.00 0.00 0.00 0.35 +0.02 41 0 141 0
27JUN25 16.00 P 0.00 0.00 0.00 0.45 +0.03 41 0 2 0
27JUN25 16.50 P 0.00 0.00 0.00 0.58 +0.03 41 0 64 0
27JUN25 17.00 P 0.00 0.00 0.00 0.74 +0.05 41 0 76 0
27JUN25 17.50 P 0.00 0.00 0.00 0.91 +0.06 41 0 73 0
27JUN25 18.00 P 0.00 0.00 0.00 1.11 +0.07 41 0 294 0
27JUN25 18.50 P 0.00 0.00 0.00 1.34 +0.10 41 0 132 0
27JUN25 19.00 P 0.00 0.00 0.00 1.60 +0.11 41 0 38 0
27JUN25 19.50 P 1.81 1.88 1.81 1.88 +0.14 41 11 44 +4
27JUN25 20.00 P 0.00 0.00 0.00 2.18 +0.13 41 0 30 0
27JUN25 21.00 P 0.00 0.00 0.00 2.89 +0.22 42 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 3.61 +0.17 42 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 4.41 +0.25 42 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 5.25 +0.27 42 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.14 +0.30 42 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.05 +0.31 42 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 7.98 +0.32 41 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 8.94 +0.35 42 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 9.90 +0.35 42 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 10.87 +0.36 41 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 11.85 +0.37 41 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 284 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 0.00 40 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
29SEP25 10.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.04 0.00 42 0 5 0
29SEP25 11.00 P 0.00 0.00 0.00 0.06 0.00 42 0 26 0
29SEP25 11.50 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.12 0.00 41 0 19 0
29SEP25 12.50 P 0.00 0.00 0.00 0.17 0.00 42 0 5 0
29SEP25 13.00 P 0.00 0.00 0.00 0.22 0.00 41 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.39 +0.02 42 0 21 0
29SEP25 14.50 P 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.61 +0.02 42 0 110 0
29SEP25 15.50 P 0.00 0.00 0.00 0.74 +0.02 42 0 87 0
29SEP25 16.00 P 0.00 0.00 0.00 0.90 +0.04 42 0 42 0
29SEP25 16.50 P 0.00 0.00 0.00 1.07 +0.04 42 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 1.26 +0.05 42 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.46 +0.05 42 0 10 0
29SEP25 18.00 P 0.00 0.00 0.00 1.69 +0.07 42 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.94 +0.08 42 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 2.20 +0.09 42 0 20 0
29SEP25 19.50 P 0.00 0.00 0.00 2.48 +0.10 42 0 20 0
29SEP25 20.00 P 0.00 0.00 0.00 2.77 +0.10 42 0 5 0
29SEP25 21.00 P 0.00 0.00 0.00 3.41 +0.13 42 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 4.11 +0.17 42 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.86 +0.19 42 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.64 +0.20 42 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.48 +0.24 42 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.33 +0.25 42 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.22 +0.27 42 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.13 +0.30 42 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.05 +0.30 42 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 10.99 +0.32 41 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 11.94 +0.32 41 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.11 0.00 42 0 24 0
30DEC25 11.00 P 0.00 0.00 0.00 0.15 0.00 42 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.25 -0.01 42 0 17 0
30DEC25 12.50 P 0.00 0.00 0.00 0.33 0.00 42 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.41 0.00 42 0 4 0
30DEC25 13.50 P 0.00 0.00 0.00 0.51 0.00 42 0 11 0
30DEC25 14.00 P 0.00 0.00 0.00 0.62 0.00 42 0 2 0
30DEC25 14.50 P 0.00 0.00 0.00 0.76 +0.01 42 0 2 0
30DEC25 15.00 P 0.00 0.00 0.00 0.89 +0.01 42 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 1.06 +0.02 42 0 2 0
30DEC25 16.00 P 0.00 0.00 0.00 1.23 +0.02 42 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 1.42 +0.04 42 0 0 0
30DEC25 17.00 P 1.49 1.49 1.49 1.63 +0.04 42 1 1 +1
30DEC25 17.50 P 0.00 0.00 0.00 1.84 +0.04 42 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.09 +0.06 42 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.34 +0.06 42 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.60 +0.07 42 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.89 +0.09 42 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.18 +0.09 42 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 3.81 +0.12 42 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.48 +0.13 42 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.21 +0.16 42 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.96 +0.17 42 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.76 +0.19 42 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 7.59 +0.22 42 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.44 +0.23 42 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.32 +0.26 42 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.22 +0.27 42 0 0 0
30MAR26 13.00 P 0.51 0.51 0.51 0.59 0.00 42 10 20 +10
30MAR26 13.50 P 0.00 0.00 0.00 0.70 0.00 42 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.84 0.00 42 0 11 0
30MAR26 14.50 P 0.00 0.00 0.00 0.98 0.00 42 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.15 +0.02 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.32 +0.01 42 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 1.46 -0.02 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.71 +0.02 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.92 +0.02 42 0 4 0
30MAR26 17.50 P 0.00 0.00 0.00 2.15 +0.04 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.40 +0.04 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.65 +0.04 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.92 +0.06 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.21 +0.07 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.50 +0.07 42 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 4.12 +0.10 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.79 +0.11 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.50 +0.14 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.23 +0.14 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.01 +0.17 42 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.81 +0.18 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.64 +0.20 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.50 +0.22 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.37 +0.23 42 0 0 0
TOTAL PUT 543 18,489 +267
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$ 177.30
21MAR25 142.50 C 0.00 0.00 0.00 34.85 +2.18 77 0 0 0
21MAR25 145.00 C 0.00 0.00 0.00 32.35 +2.17 70 0 0 0
21MAR25 147.50 C 0.00 0.00 0.00 29.85 +2.15 62 0 0 0
21MAR25 150.00 C 0.00 0.00 0.00 27.36 +2.13 68 0 0 0
21MAR25 152.50 C 0.00 0.00 0.00 24.88 +2.10 69 0 0 0
21MAR25 155.00 C 0.00 0.00 0.00 22.42 +2.04 70 0 0 0
21MAR25 157.50 C 0.00 0.00 0.00 19.98 +1.95 70 0 0 0
21MAR25 160.00 C 15.70 17.00 15.70 17.60 +1.84 70 12 10 +8
21MAR25 162.50 C 0.00 0.00 0.00 15.28 +1.88 70 0 49 0
21MAR25 165.00 C 11.72 12.62 11.72 12.67 +1.35 56 4 131 0
21MAR25 167.50 C 10.90 10.90 9.05 10.64 +1.23 62 26 44 -5
21MAR25 170.00 C 8.00 8.48 8.00 8.77 +1.00 64 8 210 -7
21MAR25 172.50 C 8.39 8.39 6.65 7.08 +0.84 66 12 160 -10
21MAR25 175.00 C 5.63 6.60 4.70 5.59 +0.60 67 287 343 +44
21MAR25 177.50 C 4.70 5.40 3.57 4.32 +0.38 68 238 104 +14
21MAR25 180.00 C 5.18 5.18 2.75 3.30 +0.20 69 851 465 +165
21MAR25 182.50 C 3.50 3.50 2.15 2.49 +0.17 70 162 105 -21
21MAR25 185.00 C 2.69 2.72 1.61 1.82 +0.12 71 456 138 -15
21MAR25 187.50 C 1.83 1.83 1.45 1.27 +0.05 71 20 149 -2
21MAR25 190.00 C 1.70 1.70 0.96 0.87 +0.01 71 253 257 +101
21MAR25 192.50 C 1.20 1.20 0.73 0.57 -0.02 70 316 166 +5
21MAR25 195.00 C 0.97 0.97 0.56 0.36 -0.04 70 19 101 -12
21MAR25 197.50 C 0.48 0.50 0.48 0.23 -0.03 70 9 25 -1
21MAR25 200.00 C 0.58 0.58 0.58 0.14 -0.03 70 3 73 +2
21MAR25 205.00 C 0.31 0.31 0.18 0.05 -0.02 70 4 18 +1
21MAR25 210.00 C 0.00 0.00 0.00 0.02 0.00 72 0 6 0
28MAR25 40.00 C 136.60 136.60 136.40 137.34 +2.19 0 50 50 +50
28MAR25 41.00 C 0.00 0.00 0.00 136.35 +2.20 269 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 135.35 +2.20 260 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 134.35 +2.20 250 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 133.35 +2.20 237 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 132.35 +2.20 219 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 131.35 +2.19 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 130.35 +2.19 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 129.35 +2.19 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 128.35 +2.19 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 127.35 +2.19 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 124.86 +2.20 213 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 122.36 +2.19 0 0 1 0
28MAR25 57.50 C 0.00 0.00 0.00 119.86 +2.19 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 117.37 +2.20 198 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 114.87 +2.19 176 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 112.37 +2.19 0 0 300 0
28MAR25 67.50 C 0.00 0.00 0.00 109.87 +2.19 0 0 150 0
28MAR25 70.00 C 0.00 0.00 0.00 107.38 +2.20 167 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 104.88 +2.19 141 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 102.38 +2.19 0 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 99.89 +2.20 154 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 97.39 +2.19 140 0 14 0
28MAR25 82.50 C 0.00 0.00 0.00 94.89 +2.19 0 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 92.39 +2.19 0 0 104 0
28MAR25 87.50 C 0.00 0.00 0.00 89.90 +2.19 130 0 151 0
28MAR25 90.00 C 0.00 0.00 0.00 87.40 +2.19 115 0 529 0
28MAR25 92.50 C 0.00 0.00 0.00 84.90 +2.19 0 0 452 0
28MAR25 95.00 C 0.00 0.00 0.00 82.40 +2.19 0 0 557 0
28MAR25 97.50 C 0.00 0.00 0.00 79.91 +2.19 109 0 801 0
28MAR25 100.00 C 76.36 77.17 76.36 77.41 +2.19 88 160 211 +142
28MAR25 102.50 C 0.00 0.00 0.00 74.91 +2.19 0 0 130 0
28MAR25 105.00 C 0.00 0.00 0.00 72.42 +2.19 100 0 574 0
28MAR25 107.50 C 0.00 0.00 0.00 69.92 +2.19 89 0 700 0
28MAR25 110.00 C 0.00 0.00 0.00 67.42 +2.19 0 0 1,318 0
28MAR25 112.50 C 0.00 0.00 0.00 64.92 +2.10 0 0 2,025 0
28MAR25 115.00 C 0.00 0.00 0.00 62.43 +2.19 82 0 231 0
28MAR25 117.50 C 0.00 0.00 0.00 59.93 +2.18 71 0 864 0
28MAR25 120.00 C 0.00 0.00 0.00 57.43 +1.95 0 0 2,194 0
28MAR25 122.50 C 0.00 0.00 0.00 54.94 +2.18 73 0 995 0
28MAR25 125.00 C 0.00 0.00 0.00 52.45 +2.05 74 0 1,907 0
28MAR25 127.50 C 0.00 0.00 0.00 49.96 +2.17 74 0 1,215 0
28MAR25 130.00 C 0.00 0.00 0.00 47.47 +2.05 72 0 2,887 0
28MAR25 132.50 C 0.00 0.00 0.00 44.99 +2.15 72 13 926 -13
28MAR25 135.00 C 0.00 0.00 0.00 42.52 +2.13 72 0 1,255 0
28MAR25 137.50 C 0.00 0.00 0.00 40.06 +2.10 72 0 615 0
28MAR25 140.00 C 0.00 0.00 0.00 37.62 +2.07 72 10 533 0
28MAR25 142.50 C 0.00 0.00 0.00 35.21 +2.04 72 13 306 0
28MAR25 145.00 C 32.50 32.50 31.60 32.83 +1.99 72 7 2,559 0
28MAR25 147.50 C 0.00 0.00 0.00 30.48 +1.93 72 0 682 0
28MAR25 150.00 C 31.00 31.00 26.00 27.68 +1.01 56 196 1,690 -173
28MAR25 152.50 C 0.00 0.00 0.00 25.94 +1.79 72 13 728 -13
28MAR25 155.00 C 0.00 0.00 0.00 23.76 +2.04 72 0 803 0
28MAR25 157.50 C 19.70 19.70 19.70 21.02 +1.32 62 1 1,499 -1
28MAR25 160.00 C 19.80 19.80 18.00 19.05 +1.46 64 45 1,908 -28
28MAR25 162.50 C 16.25 17.00 16.10 17.19 +1.30 66 444 1,208 -174
28MAR25 165.00 C 15.05 15.51 15.05 15.42 +1.26 67 111 1,616 +3
28MAR25 167.50 C 15.45 15.45 13.14 13.76 +1.09 68 2 1,956 0
28MAR25 170.00 C 13.76 13.76 11.00 12.21 +0.71 69 166 3,556 -12
28MAR25 172.50 C 10.02 10.70 9.99 10.77 +0.81 69 7 3,609 -1
28MAR25 175.00 C 12.50 12.50 8.50 9.44 +0.64 70 520 3,455 +36
28MAR25 177.50 C 8.69 9.39 7.60 8.23 +0.47 70 146 2,231 -75
28MAR25 180.00 C 8.30 8.50 6.50 7.25 +0.54 71 835 5,830 +84
28MAR25 182.50 C 7.28 7.73 5.77 6.35 +0.40 72 1,903 1,622 -113
28MAR25 185.00 C 6.81 6.81 5.10 5.56 +0.46 73 342 5,031 +69
28MAR25 187.50 C 5.30 5.30 4.50 4.77 +0.42 73 47 1,112 +26
28MAR25 190.00 C 4.66 4.80 3.95 4.04 +0.35 73 370 3,099 +53
28MAR25 192.50 C 4.35 4.36 3.54 3.40 +0.29 73 163 1,068 0
28MAR25 195.00 C 3.33 3.50 3.00 2.84 +0.23 73 40 1,669 +22
28MAR25 197.50 C 3.35 3.35 3.03 2.37 +0.19 73 26 606 0
28MAR25 200.00 C 3.00 3.42 2.30 1.96 +0.15 73 914 6,167 -493
28MAR25 205.00 C 2.29 2.32 1.79 1.32 +0.09 73 3,474 4,414 -733
28MAR25 210.00 C 1.88 1.88 1.30 0.87 +0.05 73 55 810 -12
28MAR25 215.00 C 1.20 1.20 1.05 0.57 +0.03 73 12 816 -1
28MAR25 220.00 C 1.00 1.00 0.78 0.36 +0.01 72 30 2,836 +1
28MAR25 225.00 C 0.74 0.76 0.55 0.22 0.00 72 28 688 -3
28MAR25 230.00 C 0.44 0.46 0.44 0.14 0.00 73 20 2,185 +15
28MAR25 235.00 C 0.30 0.39 0.30 0.09 0.00 73 36 1,624 -5
28MAR25 240.00 C 0.00 0.00 0.00 0.05 0.00 72 0 488 0
28MAR25 245.00 C 0.24 0.24 0.24 0.03 0.00 73 10 690 -10
28MAR25 250.00 C 0.00 0.00 0.00 0.02 0.00 74 0 2,010 0
28MAR25 255.00 C 0.00 0.00 0.00 0.01 0.00 73 0 334 0
28MAR25 260.00 C 0.10 0.10 0.10 0.01 0.00 76 10 265 0
28MAR25 265.00 C 0.09 0.09 0.09 0.01 0.00 80 1 830 +1
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,518 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 86 0 361 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 89 0 386 0
28MAR25 285.00 C 0.06 0.06 0.06 0.01 0.00 92 1 753 +1
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 96 0 488 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 99 0 462 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 101 0 521 0
28MAR25 310.00 C 0.00 0.00 0.00 0.01 0.00 107 0 40 0
28MAR25 320.00 C 0.00 0.00 0.00 0.01 0.00 113 0 132 0
28MAR25 330.00 C 0.00 0.00 0.00 0.01 0.00 118 0 561 0
28MAR25 340.00 C 0.00 0.00 0.00 0.01 0.00 123 0 265 0
28MAR25 350.00 C 0.00 0.00 0.00 0.01 0.00 128 0 363 0
28MAR25 360.00 C 0.00 0.00 0.00 0.01 0.00 133 0 164 0
28MAR25 370.00 C 0.00 0.00 0.00 0.01 0.00 137 0 352 0
29APR25 115.00 C 0.00 0.00 0.00 62.90 +2.16 53 0 31 0
29APR25 117.50 C 0.00 0.00 0.00 60.45 +2.16 54 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 58.00 +2.15 54 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 55.57 +2.14 54 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 53.15 +2.12 53 0 0 0
29APR25 127.50 C 0.00 0.00 0.00 50.75 +2.09 53 0 350 0
29APR25 130.00 C 0.00 0.00 0.00 48.38 +2.07 53 0 50 0
29APR25 132.50 C 0.00 0.00 0.00 46.04 +2.05 54 0 17 0
29APR25 135.00 C 0.00 0.00 0.00 43.72 +2.01 53 0 2 0
29APR25 137.50 C 0.00 0.00 0.00 41.45 +1.99 54 0 2 0
29APR25 140.00 C 0.00 0.00 0.00 39.21 +1.94 53 0 24 0
29APR25 142.50 C 0.00 0.00 0.00 37.02 +1.90 53 0 1 0
29APR25 145.00 C 0.00 0.00 0.00 34.88 +1.85 53 0 494 0
29APR25 147.50 C 0.00 0.00 0.00 32.80 +2.19 54 0 974 0
29APR25 150.00 C 0.00 0.00 0.00 29.85 +1.23 47 0 991 0
29APR25 152.50 C 0.00 0.00 0.00 27.95 +1.30 48 0 364 0
29APR25 155.00 C 0.00 0.00 0.00 26.11 +1.32 49 0 726 0
29APR25 157.50 C 0.00 0.00 0.00 24.34 +1.32 49 0 584 0
29APR25 160.00 C 21.50 21.50 21.50 22.64 +1.29 50 1 1,398 -1
29APR25 162.50 C 0.00 0.00 0.00 21.01 +1.28 50 0 838 0
29APR25 165.00 C 18.10 18.10 18.10 19.46 +1.24 51 5 737 +5
29APR25 167.50 C 18.00 18.00 18.00 17.98 +0.98 51 1 1,126 0
29APR25 170.00 C 18.00 18.00 16.17 16.58 +0.98 51 29 503 +17
29APR25 172.50 C 0.00 0.00 0.00 15.26 +0.96 51 0 974 0
29APR25 175.00 C 13.51 13.95 13.44 14.01 +0.81 52 27 1,417 +2
29APR25 177.50 C 14.46 14.46 12.26 13.02 +0.84 53 108 1,419 -1
29APR25 180.00 C 12.93 13.20 11.09 11.86 +0.62 53 202 3,435 +48
29APR25 182.50 C 10.74 10.91 10.31 10.90 +0.60 53 45 729 -15
29APR25 185.00 C 10.38 10.38 9.37 10.11 +0.62 54 112 1,684 +18
29APR25 187.50 C 9.88 9.88 8.55 9.26 +0.65 54 72 4,965 +33
29APR25 190.00 C 9.08 9.35 7.96 8.53 +0.74 55 114 2,782 +56
29APR25 192.50 C 8.05 8.68 7.46 7.72 +0.68 55 167 2,535 +21
29APR25 195.00 C 7.19 7.45 6.83 6.97 +0.62 54 43 2,241 +28
29APR25 197.50 C 6.70 6.70 6.70 6.29 +0.58 54 1 2,282 0
29APR25 200.00 C 6.55 6.70 5.78 5.66 +0.53 54 281 5,379 +170
29APR25 205.00 C 5.11 5.40 5.00 4.56 +0.44 54 79 2,239 -56
29APR25 210.00 C 4.70 4.98 4.37 3.65 +0.36 54 113 592 +6
29APR25 215.00 C 4.00 4.00 3.70 2.90 +0.29 54 21 299 +15
29APR25 220.00 C 4.00 4.00 3.20 2.29 +0.24 54 14 939 +11
29APR25 225.00 C 3.09 3.09 2.85 1.80 +0.19 54 8 231 +6
29APR25 230.00 C 2.58 2.58 2.58 1.41 +0.16 54 3 289 +3
29APR25 235.00 C 2.58 2.58 2.22 1.09 +0.12 54 30 151 +30
29APR25 240.00 C 2.25 2.25 1.92 0.84 +0.09 54 31 191 +31
29APR25 245.00 C 1.66 1.66 1.66 0.65 +0.07 54 15 114 +15
29APR25 250.00 C 0.00 0.00 0.00 0.50 +0.06 54 0 521 0
29APR25 255.00 C 1.17 1.17 1.17 0.38 +0.05 54 8 98 +8
29APR25 260.00 C 0.00 0.00 0.00 0.29 +0.04 54 0 55 0
29APR25 265.00 C 0.97 0.97 0.97 0.22 +0.03 54 2 116 +2
29APR25 270.00 C 0.00 0.00 0.00 0.16 +0.01 54 0 32 0
29APR25 275.00 C 0.00 0.00 0.00 0.12 +0.01 54 0 22 0
29APR25 280.00 C 0.00 0.00 0.00 0.09 +0.01 54 0 61 0
29APR25 285.00 C 0.00 0.00 0.00 0.07 +0.01 54 0 300 0
29APR25 290.00 C 0.48 0.48 0.48 0.05 0.00 54 15 315 +13
29APR25 295.00 C 0.00 0.00 0.00 0.04 0.00 54 0 2 0
29APR25 300.00 C 0.00 0.00 0.00 0.03 0.00 54 0 290 0
29MAY25 115.00 C 0.00 0.00 0.00 63.56 +2.12 52 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 61.18 +2.11 52 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 58.82 +2.09 51 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 56.48 +2.06 51 0 0 0
29MAY25 125.00 C 0.00 0.00 0.00 54.18 +2.04 52 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 51.90 +2.01 51 0 0 0
29MAY25 130.00 C 0.00 0.00 0.00 49.66 +1.99 51 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 47.45 +1.95 51 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 45.29 +1.92 51 0 15 0
29MAY25 137.50 C 0.00 0.00 0.00 43.17 +1.88 51 0 35 0
29MAY25 140.00 C 0.00 0.00 0.00 41.09 +1.84 51 0 45 0
29MAY25 142.50 C 0.00 0.00 0.00 39.07 +1.80 51 0 75 0
29MAY25 145.00 C 0.00 0.00 0.00 37.09 +1.75 51 0 95 0
29MAY25 147.50 C 0.00 0.00 0.00 35.17 +1.71 51 0 610 0
29MAY25 150.00 C 0.00 0.00 0.00 33.31 +1.66 51 0 396 0
29MAY25 152.50 C 0.00 0.00 0.00 31.50 +1.61 51 0 735 0
29MAY25 155.00 C 0.00 0.00 0.00 29.75 +1.55 51 0 88 0
29MAY25 157.50 C 0.00 0.00 0.00 28.07 +1.50 51 0 156 0
29MAY25 160.00 C 26.40 26.40 26.40 26.45 +2.05 51 1 456 -1
29MAY25 162.50 C 0.00 0.00 0.00 24.88 +1.39 51 0 229 0
29MAY25 165.00 C 21.80 21.80 21.80 22.69 +1.06 49 1 494 -1
29MAY25 167.50 C 0.00 0.00 0.00 21.29 +1.02 49 0 175 0
29MAY25 170.00 C 20.00 20.00 20.00 19.96 +0.95 49 1 916 +1
29MAY25 172.50 C 0.00 0.00 0.00 18.69 +0.85 50 0 374 0
29MAY25 175.00 C 17.40 17.40 17.40 17.66 +0.74 50 1 391 +1
29MAY25 177.50 C 16.28 16.28 16.28 16.60 +0.87 51 8 993 +8
29MAY25 180.00 C 18.00 18.00 14.74 15.81 +1.02 52 72 3,671 +35
29MAY25 182.50 C 0.00 0.00 0.00 14.53 +0.58 51 0 874 0
29MAY25 185.00 C 13.50 13.91 13.50 13.81 +0.73 52 46 413 0
29MAY25 187.50 C 12.33 12.33 12.33 12.98 +0.80 52 10 432 -6
29MAY25 190.00 C 12.95 12.95 11.70 12.06 +0.75 52 21 1,061 0
29MAY25 192.50 C 11.70 11.70 11.67 11.27 +0.79 53 3 550 +3
29MAY25 195.00 C 10.85 10.85 10.85 10.45 +0.74 52 30 424 +21
29MAY25 197.50 C 10.08 10.28 10.08 9.68 +0.69 52 4 479 +1
29MAY25 200.00 C 10.50 10.50 9.70 8.96 +0.65 52 21 2,804 +21
29MAY25 205.00 C 0.00 0.00 0.00 7.65 +0.57 52 0 246 0
29MAY25 210.00 C 7.90 7.90 7.90 6.51 +0.49 52 1 3,769 +1
29MAY25 215.00 C 6.58 6.58 6.58 5.53 +0.44 52 72 478 -71
29MAY25 220.00 C 6.13 6.16 6.13 4.67 +0.37 52 76 223 +55
29MAY25 225.00 C 0.00 0.00 0.00 3.94 +0.32 52 0 59 0
29MAY25 230.00 C 0.00 0.00 0.00 3.31 +0.27 52 0 129 0
29MAY25 235.00 C 0.00 0.00 0.00 2.78 +0.24 52 0 21 0
29MAY25 240.00 C 0.00 0.00 0.00 2.32 +0.20 52 0 4 0
29MAY25 245.00 C 3.60 3.60 3.60 1.94 +0.17 52 1 58 -1
29MAY25 250.00 C 0.00 0.00 0.00 1.61 +0.14 52 0 242 0
29MAY25 255.00 C 0.00 0.00 0.00 1.34 +0.12 52 0 38 0
29MAY25 260.00 C 0.00 0.00 0.00 1.11 +0.10 52 0 27 0
29MAY25 265.00 C 0.00 0.00 0.00 0.92 +0.09 52 0 37 0
29MAY25 270.00 C 0.00 0.00 0.00 0.76 +0.07 52 0 29 0
29MAY25 275.00 C 0.00 0.00 0.00 0.61 +0.06 52 0 207 0
29MAY25 280.00 C 0.00 0.00 0.00 0.50 +0.05 51 0 20 0
29MAY25 285.00 C 0.00 0.00 0.00 0.41 +0.04 51 0 0 0
29MAY25 290.00 C 0.00 0.00 0.00 0.34 +0.03 52 0 1 0
29MAY25 295.00 C 0.00 0.00 0.00 0.28 +0.03 52 0 20 0
29MAY25 300.00 C 0.00 0.00 0.00 0.23 +0.02 52 0 145 0
27JUN25 80.00 C 0.00 0.00 0.00 98.20 +2.19 52 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 95.73 +2.19 51 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 93.27 +2.19 52 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 90.81 +2.19 51 0 13 0
27JUN25 90.00 C 0.00 0.00 0.00 88.35 +2.18 51 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 85.90 +2.17 51 0 1 0
27JUN25 95.00 C 0.00 0.00 0.00 83.46 +2.17 51 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 81.02 +2.16 51 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 78.66 +2.22 53 0 400 0
27JUN25 102.50 C 0.00 0.00 0.00 76.18 +2.14 51 0 10 0
27JUN25 105.00 C 0.00 0.00 0.00 73.78 +2.13 51 0 35 0
27JUN25 107.50 C 0.00 0.00 0.00 71.40 +2.12 51 0 31 0
27JUN25 110.00 C 0.00 0.00 0.00 69.03 +2.10 51 0 52 0
27JUN25 112.50 C 0.00 0.00 0.00 66.68 +2.08 51 0 94 0
27JUN25 115.00 C 0.00 0.00 0.00 64.21 +1.74 49 0 1,464 0
27JUN25 117.50 C 0.00 0.00 0.00 62.06 +2.04 51 0 41 0
27JUN25 120.00 C 0.00 0.00 0.00 59.79 +2.02 51 0 688 0
27JUN25 122.50 C 0.00 0.00 0.00 57.55 +1.99 51 0 201 0
27JUN25 125.00 C 0.00 0.00 0.00 55.35 +1.97 51 0 936 0
27JUN25 127.50 C 0.00 0.00 0.00 53.18 +1.94 51 0 107 0
27JUN25 130.00 C 0.00 0.00 0.00 51.04 +2.23 51 0 1,353 0
27JUN25 132.50 C 0.00 0.00 0.00 48.95 +1.87 51 0 205 0
27JUN25 135.00 C 0.00 0.00 0.00 46.90 +1.84 51 0 615 0
27JUN25 137.50 C 0.00 0.00 0.00 44.89 +1.80 51 0 136 0
27JUN25 140.00 C 0.00 0.00 0.00 42.93 +1.76 51 0 299 0
27JUN25 142.50 C 0.00 0.00 0.00 40.45 +1.65 48 0 467 0
27JUN25 145.00 C 0.00 0.00 0.00 39.16 +1.68 51 0 312 0
27JUN25 147.50 C 0.00 0.00 0.00 37.35 +1.63 51 0 110 0
27JUN25 150.00 C 0.00 0.00 0.00 35.59 +1.59 51 0 2,709 0
27JUN25 152.50 C 0.00 0.00 0.00 33.89 +1.55 51 0 713 0
27JUN25 155.00 C 0.00 0.00 0.00 32.23 +1.49 51 0 84 0
27JUN25 157.50 C 0.00 0.00 0.00 30.64 +1.45 51 0 173 0
27JUN25 160.00 C 0.00 0.00 0.00 28.38 +1.32 49 0 3,139 0
27JUN25 162.50 C 0.00 0.00 0.00 27.61 +1.99 51 0 1,365 0
27JUN25 165.00 C 0.00 0.00 0.00 25.47 +0.98 49 0 2,332 0
27JUN25 167.50 C 0.00 0.00 0.00 24.05 +0.56 49 0 365 0
27JUN25 170.00 C 0.00 0.00 0.00 22.77 +0.78 49 0 5,861 0
27JUN25 172.50 C 21.02 21.68 21.02 21.62 +0.81 49 3 4,219 -2
27JUN25 175.00 C 0.00 0.00 0.00 20.62 +0.87 50 0 489 0
27JUN25 177.50 C 18.58 18.58 18.58 19.47 +0.76 50 15 1,108 0
27JUN25 180.00 C 17.63 18.30 17.63 18.40 +0.64 50 21 4,964 -15
27JUN25 182.50 C 16.72 16.72 16.72 17.59 +0.72 51 15 420 0
27JUN25 185.00 C 17.01 17.01 16.30 16.58 +0.54 51 4 1,615 +4
27JUN25 187.50 C 0.00 0.00 0.00 16.03 +0.83 52 0 130 0
27JUN25 190.00 C 15.00 15.00 14.50 15.18 +0.88 52 11 5,289 0
27JUN25 192.50 C 0.00 0.00 0.00 14.27 +0.83 52 0 294 0
27JUN25 195.00 C 13.01 13.66 13.01 13.42 +0.80 52 17 372 +11
27JUN25 197.50 C 13.99 13.99 13.99 12.61 +0.76 52 15 627 +15
27JUN25 200.00 C 13.33 13.53 11.97 11.84 +0.72 52 30 3,693 +24
27JUN25 205.00 C 0.00 0.00 0.00 10.41 +0.64 52 0 4,339 0
27JUN25 210.00 C 10.32 10.32 10.00 9.14 +0.57 52 20 3,895 +5
27JUN25 215.00 C 0.00 0.00 0.00 8.01 +0.51 51 0 205 0
27JUN25 220.00 C 8.48 8.48 8.48 7.01 +0.46 51 2 6,351 -2
27JUN25 225.00 C 0.00 0.00 0.00 6.12 +0.41 51 0 711 0
27JUN25 230.00 C 0.00 0.00 0.00 5.33 +0.36 51 0 3,197 0
27JUN25 235.00 C 0.00 0.00 0.00 4.64 +0.32 51 0 331 0
27JUN25 240.00 C 0.00 0.00 0.00 4.03 +0.28 51 0 1,569 0
27JUN25 245.00 C 0.00 0.00 0.00 3.50 +0.25 51 0 126 0
27JUN25 250.00 C 0.00 0.00 0.00 3.03 +0.21 51 0 224 0
27JUN25 255.00 C 0.00 0.00 0.00 2.62 +0.18 51 0 57 0
27JUN25 260.00 C 0.00 0.00 0.00 2.27 +0.17 51 0 86 0
27JUN25 265.00 C 0.00 0.00 0.00 1.96 +0.14 51 0 167 0
27JUN25 270.00 C 0.00 0.00 0.00 1.69 +0.13 51 0 129 0
27JUN25 275.00 C 0.00 0.00 0.00 1.45 +0.10 51 0 85 0
27JUN25 280.00 C 0.00 0.00 0.00 1.22 +0.06 51 0 170 0
27JUN25 285.00 C 0.00 0.00 0.00 1.05 +0.05 51 0 28 0
27JUN25 290.00 C 0.00 0.00 0.00 0.90 +0.07 51 0 2 0
27JUN25 295.00 C 0.00 0.00 0.00 0.77 +0.06 51 0 16 0
27JUN25 300.00 C 0.00 0.00 0.00 0.66 +0.05 51 0 343 0
27JUN25 310.00 C 0.00 0.00 0.00 0.49 +0.04 51 0 114 0
27JUN25 320.00 C 0.00 0.00 0.00 0.36 +0.03 51 0 317 0
27JUN25 330.00 C 0.00 0.00 0.00 0.26 +0.02 51 0 88 0
27JUN25 340.00 C 0.00 0.00 0.00 0.19 +0.01 51 0 81 0
27JUN25 350.00 C 0.00 0.00 0.00 0.14 +0.01 51 0 205 0
27JUN25 360.00 C 0.90 0.93 0.90 0.11 +0.01 51 21 108 +6
27JUN25 370.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 465 0
29SEP25 92.50 C 0.00 0.00 0.00 87.34 +2.13 49 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 85.02 +2.12 49 0 18 0
29SEP25 97.50 C 0.00 0.00 0.00 82.73 +2.12 49 0 1 0
29SEP25 100.00 C 0.00 0.00 0.00 80.45 +2.11 49 0 3 0
29SEP25 102.50 C 0.00 0.00 0.00 78.19 +2.09 49 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 75.96 +2.07 49 0 7 0
29SEP25 107.50 C 0.00 0.00 0.00 73.76 +2.06 49 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 71.59 +2.04 49 0 2 0
29SEP25 112.50 C 0.00 0.00 0.00 69.45 +2.03 49 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 67.33 +2.00 49 0 2 0
29SEP25 117.50 C 0.00 0.00 0.00 65.26 +1.99 49 0 0 0
29SEP25 120.00 C 0.00 0.00 0.00 63.21 +1.96 49 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 61.20 +1.93 49 0 2 0
29SEP25 125.00 C 0.00 0.00 0.00 59.23 +1.91 49 0 80 0
29SEP25 127.50 C 0.00 0.00 0.00 57.30 +1.89 49 0 169 0
29SEP25 130.00 C 0.00 0.00 0.00 55.40 +1.86 49 0 126 0
29SEP25 132.50 C 0.00 0.00 0.00 53.55 +1.84 49 0 61 0
29SEP25 135.00 C 0.00 0.00 0.00 51.73 +1.80 49 0 49 0
29SEP25 137.50 C 0.00 0.00 0.00 49.95 +1.77 49 0 2 0
29SEP25 140.00 C 0.00 0.00 0.00 47.44 +1.73 47 0 313 0
29SEP25 142.50 C 0.00 0.00 0.00 46.53 +1.71 49 0 50 0
29SEP25 145.00 C 0.00 0.00 0.00 44.88 +1.68 49 0 73 0
29SEP25 147.50 C 0.00 0.00 0.00 43.27 +1.65 49 0 95 0
29SEP25 150.00 C 0.00 0.00 0.00 41.71 +1.62 49 0 1,044 0
29SEP25 152.50 C 0.00 0.00 0.00 40.18 +1.58 49 0 113 0
29SEP25 155.00 C 0.00 0.00 0.00 38.70 +1.55 49 0 596 0
29SEP25 157.50 C 0.00 0.00 0.00 37.26 +1.52 49 0 82 0
29SEP25 160.00 C 0.00 0.00 0.00 35.86 +1.48 49 0 2,766 0
29SEP25 162.50 C 0.00 0.00 0.00 34.51 +1.46 49 0 317 0
29SEP25 165.00 C 0.00 0.00 0.00 33.19 +1.42 49 0 156 0
29SEP25 167.50 C 0.00 0.00 0.00 31.19 +1.09 48 0 195 0
29SEP25 170.00 C 29.00 29.50 29.00 29.90 +1.04 48 2 153 +1
29SEP25 172.50 C 0.00 0.00 0.00 28.88 +0.99 48 0 171 0
29SEP25 175.00 C 0.00 0.00 0.00 27.79 +0.97 48 0 1,883 0
29SEP25 177.50 C 0.00 0.00 0.00 26.65 +0.91 48 0 250 0
29SEP25 180.00 C 0.00 0.00 0.00 25.75 +0.78 49 0 2,711 0
29SEP25 182.50 C 0.00 0.00 0.00 24.75 +0.79 49 0 1,136 0
29SEP25 185.00 C 0.00 0.00 0.00 23.97 +0.97 49 0 240 0
29SEP25 187.50 C 0.00 0.00 0.00 23.16 +1.11 49 0 52 0
29SEP25 190.00 C 0.00 0.00 0.00 21.77 +0.52 49 0 355 0
29SEP25 192.50 C 0.00 0.00 0.00 21.32 +0.73 50 0 324 0
29SEP25 195.00 C 19.78 19.78 19.78 20.56 +0.68 50 1 202 0
29SEP25 197.50 C 0.00 0.00 0.00 19.83 +0.73 50 0 116 0
29SEP25 200.00 C 0.00 0.00 0.00 19.12 +0.83 50 0 1,596 0
29SEP25 205.00 C 17.50 17.50 17.50 17.71 +0.93 50 1 1,079 0
29SEP25 210.00 C 16.30 16.30 16.30 16.25 +0.87 50 1 104 0
29SEP25 215.00 C 0.00 0.00 0.00 14.90 +0.82 50 0 189 0
29SEP25 220.00 C 0.00 0.00 0.00 13.66 +0.77 50 0 791 0
29SEP25 225.00 C 0.00 0.00 0.00 12.51 +0.72 50 0 1,116 0
29SEP25 230.00 C 0.00 0.00 0.00 11.45 +0.67 50 0 1,035 0
29SEP25 235.00 C 11.65 11.65 11.53 10.48 +0.63 50 16 436 +14
29SEP25 240.00 C 0.00 0.00 0.00 9.59 +0.59 50 0 285 0
29SEP25 245.00 C 0.00 0.00 0.00 8.76 +0.54 50 0 57 0
29SEP25 250.00 C 10.14 10.14 10.14 8.01 +0.50 50 13 397 +13
29SEP25 255.00 C 0.00 0.00 0.00 7.32 +0.47 50 0 136 0
29SEP25 260.00 C 0.00 0.00 0.00 6.69 +0.44 50 0 13 0
29SEP25 265.00 C 0.00 0.00 0.00 6.11 +0.41 50 0 269 0
29SEP25 270.00 C 0.00 0.00 0.00 5.57 +0.37 50 0 308 0
29SEP25 275.00 C 0.00 0.00 0.00 5.09 +0.35 50 0 240 0
29SEP25 280.00 C 0.00 0.00 0.00 4.64 +0.44 50 0 177 0
29SEP25 285.00 C 0.00 0.00 0.00 4.24 +0.41 50 0 191 0
29SEP25 290.00 C 6.17 6.17 6.17 3.87 +0.38 50 15 114 0
29SEP25 295.00 C 0.00 0.00 0.00 3.53 +0.35 50 0 15 0
29SEP25 300.00 C 0.00 0.00 0.00 3.22 +0.32 50 0 177 0
29SEP25 310.00 C 0.00 0.00 0.00 2.60 +0.20 49 0 21 0
29SEP25 320.00 C 0.00 0.00 0.00 2.16 +0.16 49 0 1,213 0
30DEC25 115.00 C 0.00 0.00 0.00 70.08 +1.92 48 0 7 0
30DEC25 117.50 C 0.00 0.00 0.00 68.14 +1.89 48 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 66.23 +1.87 48 0 30 0
30DEC25 122.50 C 0.00 0.00 0.00 64.36 +1.84 48 0 10 0
30DEC25 125.00 C 0.00 0.00 0.00 62.53 +1.82 48 0 3 0
30DEC25 127.50 C 0.00 0.00 0.00 60.73 +1.79 48 0 250 0
30DEC25 130.00 C 0.00 0.00 0.00 58.97 +1.77 48 0 10 0
30DEC25 132.50 C 0.00 0.00 0.00 57.24 +1.74 48 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 55.55 +1.71 48 0 17 0
30DEC25 137.50 C 0.00 0.00 0.00 53.90 +1.68 48 0 15 0
30DEC25 140.00 C 0.00 0.00 0.00 52.28 +1.65 48 0 2 0
30DEC25 142.50 C 0.00 0.00 0.00 50.70 +1.62 48 0 8 0
30DEC25 145.00 C 0.00 0.00 0.00 49.16 +1.59 48 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 47.66 +1.56 48 0 7 0
30DEC25 150.00 C 0.00 0.00 0.00 46.19 +1.53 48 0 472 0
30DEC25 152.50 C 0.00 0.00 0.00 44.76 +1.50 48 0 527 0
30DEC25 155.00 C 0.00 0.00 0.00 43.36 +1.47 48 0 344 0
30DEC25 157.50 C 0.00 0.00 0.00 42.00 +1.44 48 0 135 0
30DEC25 160.00 C 0.00 0.00 0.00 40.68 +1.41 48 0 416 0
30DEC25 162.50 C 0.00 0.00 0.00 39.39 +1.38 48 0 822 0
30DEC25 165.00 C 0.00 0.00 0.00 38.14 +1.36 48 0 1,765 0
30DEC25 167.50 C 0.00 0.00 0.00 36.41 +1.10 47 0 98 0
30DEC25 170.00 C 0.00 0.00 0.00 35.27 +1.08 47 0 937 0
30DEC25 172.50 C 0.00 0.00 0.00 34.14 +1.04 47 0 96 0
30DEC25 175.00 C 0.00 0.00 0.00 33.08 +1.01 47 0 13 0
30DEC25 177.50 C 0.00 0.00 0.00 32.05 +0.99 47 0 3 0
30DEC25 180.00 C 0.00 0.00 0.00 31.06 +0.96 47 0 1,019 0
30DEC25 182.50 C 0.00 0.00 0.00 30.02 +0.85 47 0 20 0
30DEC25 185.00 C 0.00 0.00 0.00 29.10 +0.73 48 0 177 0
30DEC25 187.50 C 28.50 28.50 28.30 28.30 +0.84 48 2 3 +2
30DEC25 190.00 C 0.00 0.00 0.00 27.47 +0.91 48 0 66 0
30DEC25 192.50 C 0.00 0.00 0.00 26.67 +0.89 48 0 75 0
30DEC25 195.00 C 0.00 0.00 0.00 25.59 +1.01 48 0 89 0
30DEC25 197.50 C 26.50 26.50 25.00 24.73 +0.98 48 6 7 +6
30DEC25 200.00 C 22.98 22.98 22.98 23.91 +0.97 48 1 128 +1
30DEC25 205.00 C 0.00 0.00 0.00 22.89 +1.48 49 0 75 0
30DEC25 210.00 C 0.00 0.00 0.00 20.84 +0.86 48 0 13 0
30DEC25 215.00 C 0.00 0.00 0.00 19.46 +0.82 48 0 2,082 0
30DEC25 220.00 C 0.00 0.00 0.00 18.16 +0.78 48 0 192 0
30DEC25 225.00 C 0.00 0.00 0.00 16.94 +0.73 48 0 3 0
30DEC25 230.00 C 0.00 0.00 0.00 15.80 +0.69 48 0 4 0
30DEC25 235.00 C 0.00 0.00 0.00 15.18 +0.68 49 0 224 0
30DEC25 240.00 C 0.00 0.00 0.00 13.74 +0.62 48 0 1 0
30DEC25 245.00 C 0.00 0.00 0.00 12.81 +0.58 48 0 4 0
30DEC25 250.00 C 0.00 0.00 0.00 11.94 +0.54 48 2 165 +2
30DEC25 255.00 C 0.00 0.00 0.00 11.13 +0.51 48 0 4 0
30DEC25 260.00 C 0.00 0.00 0.00 10.38 +0.49 48 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 9.67 +0.45 48 0 1 0
30DEC25 270.00 C 0.00 0.00 0.00 9.01 +0.42 48 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 8.40 +0.40 48 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 7.83 +0.38 48 0 30 0
30DEC25 285.00 C 0.00 0.00 0.00 7.30 +0.36 48 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 6.80 +0.33 48 0 70 0
30DEC25 295.00 C 8.46 8.46 8.46 6.34 +0.31 48 4 35 +4
30DEC25 300.00 C 0.00 0.00 0.00 5.91 +0.12 48 0 579 0
30MAR26 137.50 C 0.00 0.00 0.00 57.55 +1.76 47 0 1 0
30MAR26 140.00 C 0.00 0.00 0.00 56.02 +1.73 47 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 54.53 +1.71 47 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 53.07 +1.68 47 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 51.65 +1.66 47 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 50.26 +1.64 47 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 48.90 +1.62 47 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 47.57 +1.59 47 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 46.27 +1.57 47 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 45.00 +1.54 47 0 2 0
30MAR26 162.50 C 0.00 0.00 0.00 43.77 +1.52 47 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 42.56 +1.49 47 0 3 0
30MAR26 167.50 C 0.00 0.00 0.00 40.74 +1.15 46 0 24 0
30MAR26 170.00 C 0.00 0.00 0.00 39.63 +1.14 46 0 81 0
30MAR26 172.50 C 0.00 0.00 0.00 38.54 +1.10 46 0 83 0
30MAR26 175.00 C 38.50 38.50 38.50 37.41 +1.00 46 20 149 0
30MAR26 177.50 C 36.10 36.10 36.10 36.49 +1.05 47 15 15 0
30MAR26 180.00 C 0.00 0.00 0.00 35.52 +1.03 47 0 2 0
30MAR26 182.50 C 0.00 0.00 0.00 34.58 +1.01 47 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 33.66 +0.98 47 0 1 0
30MAR26 187.50 C 0.00 0.00 0.00 32.79 +0.96 47 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 31.94 +0.91 47 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 31.12 +0.93 47 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 30.29 +1.21 47 0 3 0
30MAR26 197.50 C 0.00 0.00 0.00 29.43 +1.18 47 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 28.60 +1.16 47 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 27.00 +1.11 47 0 0 0
30MAR26 210.00 C 25.16 25.16 25.16 25.49 +1.07 47 2 4 +2
TOTAL CALL 15,092 278,515 -467
21MAR25 142.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21MAR25 145.00 P 0.00 0.00 0.00 0.01 0.00 80 0 21 0
21MAR25 147.50 P 0.00 0.00 0.00 0.01 -0.02 74 0 35 0
21MAR25 150.00 P 0.07 0.07 0.07 0.02 -0.05 73 6 130 +6
21MAR25 152.50 P 0.12 0.12 0.12 0.03 -0.08 70 20 85 0
21MAR25 155.00 P 0.00 0.00 0.00 0.07 -0.14 71 0 195 0
21MAR25 157.50 P 0.00 0.00 0.00 0.14 -0.21 71 0 102 0
21MAR25 160.00 P 0.49 0.49 0.22 0.24 -0.33 70 53 226 +10
21MAR25 162.50 P 0.52 0.63 0.46 0.41 -0.48 69 36 206 +1
21MAR25 165.00 P 0.83 1.10 0.65 0.69 -0.64 69 165 360 +9
21MAR25 167.50 P 0.80 1.69 0.80 1.09 -0.83 69 273 292 -4
21MAR25 170.00 P 1.20 2.50 1.20 1.64 -1.06 69 588 599 +51
21MAR25 172.50 P 3.12 3.47 2.40 2.40 -1.27 69 221 198 +35
21MAR25 175.00 P 3.50 4.80 3.30 3.46 -1.54 71 119 128 +47
21MAR25 177.50 P 5.58 6.15 5.58 4.73 -1.61 72 6 287 +6
21MAR25 180.00 P 6.01 7.64 6.01 6.18 -1.82 73 52 94 +15
21MAR25 182.50 P 0.00 0.00 0.00 7.84 -1.92 74 0 156 0
21MAR25 185.00 P 10.44 11.82 10.44 9.65 -2.12 74 3 30 +1
21MAR25 187.50 P 0.00 0.00 0.00 11.66 -2.17 76 0 0 0
21MAR25 190.00 P 0.00 0.00 0.00 13.90 -2.18 80 0 0 0
21MAR25 192.50 P 0.00 0.00 0.00 16.18 -1.61 84 0 0 0
21MAR25 195.00 P 0.00 0.00 0.00 18.56 -1.96 89 0 0 0
21MAR25 197.50 P 0.00 0.00 0.00 21.00 -1.60 96 0 0 0
21MAR25 200.00 P 23.39 23.39 23.39 23.49 -1.53 103 1 1 +1
21MAR25 205.00 P 0.00 0.00 0.00 27.72 -2.21 70 0 0 0
21MAR25 210.00 P 0.00 0.00 0.00 32.95 -1.95 106 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 238 0 10 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 230 0 705 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 221 0 94 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 213 0 1,503 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 205 0 151 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 198 0 60 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 191 0 297 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 184 0 520 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 177 0 102 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 171 0 172 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 165 0 509 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 159 0 261 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 153 0 354 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 148 0 1,111 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 142 0 345 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 137 0 3,691 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 131 0 2,846 0
28MAR25 95.00 P 0.04 0.04 0.04 0.01 0.00 126 1 1,993 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1,281 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,796 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1,003 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,412 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1,235 0
28MAR25 110.00 P 0.02 0.02 0.02 0.01 0.00 98 20 2,514 0
28MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 93 0 566 0
28MAR25 115.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,052 0
28MAR25 117.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,532 0
28MAR25 120.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5,158 0
28MAR25 122.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,321 0
28MAR25 125.00 P 0.10 0.10 0.10 0.01 -0.01 73 16 2,628 0
28MAR25 127.50 P 0.00 0.00 0.00 0.02 -0.02 74 0 1,400 0
28MAR25 130.00 P 0.10 0.10 0.10 0.03 -0.03 73 5 7,508 -1
28MAR25 132.50 P 0.20 0.20 0.20 0.05 -0.04 73 4 1,189 -4
28MAR25 135.00 P 0.00 0.00 0.00 0.08 -0.05 73 0 1,767 0
28MAR25 137.50 P 0.00 0.00 0.00 0.12 -0.08 73 0 932 0
28MAR25 140.00 P 0.30 0.33 0.28 0.17 -0.11 72 171 4,330 +22
28MAR25 142.50 P 0.44 0.44 0.34 0.26 -0.15 73 84 1,864 +2
28MAR25 145.00 P 0.50 0.50 0.42 0.38 -0.19 73 84 5,220 +51
28MAR25 147.50 P 0.62 0.65 0.58 0.52 -0.25 72 94 2,795 +85
28MAR25 150.00 P 0.70 0.83 0.64 0.69 -0.31 72 523 5,331 -181
28MAR25 152.50 P 0.90 1.07 0.84 0.94 -0.39 71 110 2,155 +9
28MAR25 155.00 P 1.00 1.41 1.00 1.26 -0.45 71 488 1,937 +53
28MAR25 157.50 P 1.65 1.72 1.52 1.63 -0.56 71 74 790 +24
28MAR25 160.00 P 1.73 2.41 1.73 2.11 -0.66 71 229 5,927 -16
28MAR25 162.50 P 2.55 3.08 2.40 2.67 -0.73 71 58 2,598 +15
28MAR25 165.00 P 3.12 3.90 3.06 3.30 -0.89 71 97 3,219 0
28MAR25 167.50 P 4.15 4.80 4.02 4.14 -0.92 71 134 2,228 +19
28MAR25 170.00 P 4.80 5.92 4.80 5.13 -1.02 72 252 5,014 +10
28MAR25 172.50 P 6.00 6.75 6.00 6.14 -1.11 72 222 1,904 +1
28MAR25 175.00 P 7.20 8.49 7.20 7.40 -1.25 73 167 2,814 -4
28MAR25 177.50 P 8.00 9.92 8.00 8.75 -1.19 74 9 637 +2
28MAR25 180.00 P 10.50 11.54 10.50 10.19 -1.42 75 12 2,705 +7
28MAR25 182.50 P 12.50 12.50 12.50 11.70 -1.58 75 1 806 +1
28MAR25 185.00 P 0.00 0.00 0.00 13.34 -1.75 75 0 595 0
28MAR25 187.50 P 0.00 0.00 0.00 15.10 -1.83 76 0 863 0
28MAR25 190.00 P 17.93 18.40 17.20 16.92 -1.92 77 228 1,036 -192
28MAR25 192.50 P 0.00 0.00 0.00 18.88 -1.96 78 0 602 0
28MAR25 195.00 P 0.00 0.00 0.00 20.88 -2.04 78 0 286 0
28MAR25 197.50 P 0.00 0.00 0.00 23.00 -2.04 80 0 802 0
28MAR25 200.00 P 0.00 0.00 0.00 25.15 -2.11 81 0 349 0
28MAR25 205.00 P 0.00 0.00 0.00 29.67 -2.04 85 0 306 0
28MAR25 210.00 P 0.00 0.00 0.00 34.22 -2.01 87 0 140 0
28MAR25 215.00 P 0.00 0.00 0.00 39.06 -1.20 93 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 42.91 -2.18 72 0 612 0
28MAR25 225.00 P 0.00 0.00 0.00 47.80 -2.19 72 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 52.74 -2.19 72 0 45 0
28MAR25 235.00 P 0.00 0.00 0.00 57.71 -2.20 73 0 100 0
28MAR25 240.00 P 0.00 0.00 0.00 62.70 -2.20 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 67.70 -2.20 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 72.70 -2.20 0 0 35 0
28MAR25 255.00 P 0.00 0.00 0.00 77.70 -2.20 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 82.70 -2.20 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 87.70 -2.20 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 92.70 -2.20 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 97.70 -2.20 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 102.70 -2.20 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 107.70 -2.20 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 112.70 -2.20 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 117.70 -2.20 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 122.70 -2.20 0 0 0 0
28MAR25 310.00 P 0.00 0.00 0.00 132.70 -2.20 0 0 0 0
28MAR25 320.00 P 0.00 0.00 0.00 142.70 -2.20 0 0 0 0
28MAR25 330.00 P 0.00 0.00 0.00 152.70 -2.20 0 0 0 0
28MAR25 340.00 P 0.00 0.00 0.00 162.70 -2.20 0 0 0 0
28MAR25 350.00 P 0.00 0.00 0.00 172.70 -2.20 0 0 0 0
28MAR25 360.00 P 0.00 0.00 0.00 182.70 -2.20 0 0 0 0
28MAR25 370.00 P 0.00 0.00 0.00 192.70 -2.20 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 0.08 -0.02 54 0 763 0
29APR25 117.50 P 0.00 0.00 0.00 0.11 -0.03 54 0 298 0
29APR25 120.00 P 0.00 0.00 0.00 0.15 -0.04 54 0 871 0
29APR25 122.50 P 0.28 0.40 0.28 0.20 -0.06 54 11 721 0
29APR25 125.00 P 0.00 0.00 0.00 0.28 -0.07 54 0 795 0
29APR25 127.50 P 0.00 0.00 0.00 0.37 -0.10 54 0 687 0
29APR25 130.00 P 0.00 0.00 0.00 0.50 -0.10 54 0 5,253 0
29APR25 132.50 P 0.00 0.00 0.00 0.64 -0.15 54 0 517 0
29APR25 135.00 P 0.84 0.84 0.84 0.83 -0.16 54 2 972 -2
29APR25 137.50 P 0.00 0.00 0.00 0.99 -0.22 53 0 989 0
29APR25 140.00 P 1.30 1.32 1.20 1.24 -0.22 53 11 2,305 +6
29APR25 142.50 P 1.48 1.48 1.48 1.51 -0.30 53 1 1,170 0
29APR25 145.00 P 1.97 1.97 1.75 1.88 -0.29 53 6 1,519 +3
29APR25 147.50 P 2.15 2.15 2.15 2.24 -0.40 53 3 1,511 0
29APR25 150.00 P 2.50 2.70 2.45 2.72 -0.41 53 25 2,932 +10
29APR25 152.50 P 3.10 3.10 3.08 3.21 -0.50 53 4 2,477 0
29APR25 155.00 P 3.84 3.96 3.73 3.82 -0.52 53 42 1,650 +1
29APR25 157.50 P 4.38 4.45 4.23 4.45 -0.59 53 15 739 +2
29APR25 160.00 P 4.84 5.30 4.84 5.17 -0.67 53 57 709 +3
29APR25 162.50 P 6.30 6.30 5.88 5.98 -0.67 53 84 706 +16
29APR25 165.00 P 6.80 7.14 6.70 6.80 -0.83 53 206 957 +115
29APR25 167.50 P 7.81 7.81 7.81 7.79 -0.90 52 8 572 0
29APR25 170.00 P 8.43 9.56 8.43 8.90 -0.90 53 124 762 +106
29APR25 172.50 P 10.30 10.81 9.96 10.09 -0.94 53 50 1,426 -3
29APR25 175.00 P 12.30 12.30 11.88 11.42 -1.17 54 4 309 +1
29APR25 177.50 P 12.80 13.59 12.80 12.86 -1.17 54 8 260 +8
29APR25 180.00 P 13.60 15.08 13.60 14.32 -1.11 55 27 828 -3
29APR25 182.50 P 16.71 16.71 16.71 15.91 -1.19 55 19 160 -19
29APR25 185.00 P 0.00 0.00 0.00 17.49 -1.31 56 0 384 0
29APR25 187.50 P 0.00 0.00 0.00 19.15 -1.42 56 0 101 0
29APR25 190.00 P 0.00 0.00 0.00 20.81 -1.53 56 0 97 0
29APR25 192.50 P 0.00 0.00 0.00 22.60 -1.59 57 0 178 0
29APR25 195.00 P 0.00 0.00 0.00 24.44 -1.59 57 0 30 0
29APR25 197.50 P 0.00 0.00 0.00 26.29 -1.65 57 0 75 0
29APR25 200.00 P 0.00 0.00 0.00 28.27 -1.68 58 0 62 0
29APR25 205.00 P 0.00 0.00 0.00 32.30 -1.81 58 0 102 0
29APR25 210.00 P 0.00 0.00 0.00 36.59 -1.88 60 0 23 0
29APR25 215.00 P 0.00 0.00 0.00 41.00 -1.98 61 0 7 0
29APR25 220.00 P 0.00 0.00 0.00 45.55 -2.04 63 0 47 0
29APR25 225.00 P 0.00 0.00 0.00 50.03 -2.26 63 0 15 0
29APR25 230.00 P 0.00 0.00 0.00 55.04 -1.87 67 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 59.82 -1.77 69 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 64.47 -1.85 70 0 0 0
29APR25 245.00 P 0.00 0.00 0.00 67.85 -2.15 54 0 0 0
29APR25 250.00 P 0.00 0.00 0.00 72.76 -2.17 53 0 1 0
29APR25 255.00 P 0.00 0.00 0.00 77.71 -2.19 53 0 0 0
29APR25 260.00 P 0.00 0.00 0.00 82.70 -2.20 0 0 0 0
29APR25 265.00 P 0.00 0.00 0.00 87.70 -2.20 0 0 0 0
29APR25 270.00 P 0.00 0.00 0.00 92.70 -2.20 0 0 0 0
29APR25 275.00 P 0.00 0.00 0.00 97.70 -2.20 0 0 0 0
29APR25 280.00 P 0.00 0.00 0.00 102.70 -2.20 0 0 0 0
29APR25 285.00 P 0.00 0.00 0.00 107.70 -2.20 0 0 0 0
29APR25 290.00 P 0.00 0.00 0.00 112.70 -2.20 0 0 0 0
29APR25 295.00 P 0.00 0.00 0.00 117.70 -2.20 0 0 0 0
29APR25 300.00 P 0.00 0.00 0.00 122.70 -2.20 0 0 0 0
29MAY25 115.00 P 0.72 0.72 0.70 0.35 -0.06 51 65 364 -28
29MAY25 117.50 P 0.00 0.00 0.00 0.45 -0.11 52 0 232 0
29MAY25 120.00 P 0.00 0.00 0.00 0.58 -0.09 52 0 422 0
29MAY25 122.50 P 0.00 0.00 0.00 0.71 -0.14 52 0 45 0
29MAY25 125.00 P 1.10 1.10 1.10 0.90 -0.17 51 5 52 0
29MAY25 127.50 P 0.00 0.00 0.00 1.13 -0.18 52 0 136 0
29MAY25 130.00 P 0.00 0.00 0.00 1.38 -0.19 52 0 197 0
29MAY25 132.50 P 0.00 0.00 0.00 1.63 -0.16 52 0 249 0
29MAY25 135.00 P 1.95 1.95 1.95 1.90 -0.25 51 48 241 0
29MAY25 137.50 P 0.00 0.00 0.00 2.24 -0.28 51 0 149 0
29MAY25 140.00 P 0.00 0.00 0.00 2.61 -0.35 51 0 256 0
29MAY25 142.50 P 2.88 2.88 2.88 3.07 -0.39 51 1 261 -1
29MAY25 145.00 P 3.60 3.60 3.47 3.57 -0.39 51 28 212 +5
29MAY25 147.50 P 4.09 4.09 4.05 4.08 -0.51 51 2 280 +1
29MAY25 150.00 P 4.80 4.85 4.80 4.73 -0.50 51 46 398 -1
29MAY25 152.50 P 0.00 0.00 0.00 5.37 -0.53 51 0 414 0
29MAY25 155.00 P 5.89 6.35 5.89 6.07 -0.65 51 7 342 +4
29MAY25 157.50 P 7.11 7.15 7.08 6.88 -0.66 51 5 1,287 -5
29MAY25 160.00 P 8.04 8.04 7.60 7.70 -0.69 51 4 416 0
29MAY25 162.50 P 8.80 9.00 8.75 8.59 -0.80 51 11 607 +2
29MAY25 165.00 P 10.00 10.00 10.00 9.62 -0.83 51 1 458 0
29MAY25 167.50 P 10.96 10.96 10.96 10.68 -0.84 51 18 471 -18
29MAY25 170.00 P 12.29 12.31 12.00 11.86 -0.89 51 59 409 +30
29MAY25 172.50 P 13.45 13.45 13.20 13.20 -0.96 51 3 452 0
29MAY25 175.00 P 0.00 0.00 0.00 14.50 -0.98 52 0 152 0
29MAY25 177.50 P 16.56 16.56 16.56 15.96 -0.99 52 15 99 0
29MAY25 180.00 P 17.70 18.09 17.70 17.40 -1.09 52 17 433 0
29MAY25 182.50 P 0.00 0.00 0.00 19.07 -1.02 53 0 243 0
29MAY25 185.00 P 0.00 0.00 0.00 20.61 -1.15 53 0 137 0
29MAY25 187.50 P 22.41 22.41 22.41 22.23 -1.27 54 5 137 -5
29MAY25 190.00 P 0.00 0.00 0.00 23.90 -1.41 54 0 128 0
29MAY25 192.50 P 0.00 0.00 0.00 25.58 -1.43 54 0 74 0
29MAY25 195.00 P 0.00 0.00 0.00 27.30 -1.57 54 0 135 0
29MAY25 197.50 P 0.00 0.00 0.00 29.15 -1.57 54 0 569 0
29MAY25 200.00 P 0.00 0.00 0.00 31.01 -1.58 55 0 49 0
29MAY25 205.00 P 0.00 0.00 0.00 34.82 -1.73 55 0 15 0
29MAY25 210.00 P 0.00 0.00 0.00 37.74 -1.68 51 0 1 0
29MAY25 215.00 P 0.00 0.00 0.00 41.77 -1.81 51 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 45.98 -1.82 51 0 0 0
29MAY25 225.00 P 0.00 0.00 0.00 50.28 -2.01 51 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 55.04 -1.87 53 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 59.82 -1.77 55 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 64.47 -1.85 56 0 0 0
29MAY25 245.00 P 0.00 0.00 0.00 68.50 -2.07 51 0 0 0
29MAY25 250.00 P 0.00 0.00 0.00 73.26 -2.09 51 0 0 0
29MAY25 255.00 P 0.00 0.00 0.00 78.05 -2.12 51 0 0 0
29MAY25 260.00 P 0.00 0.00 0.00 82.91 -2.14 51 0 0 0
29MAY25 265.00 P 0.00 0.00 0.00 87.81 -2.15 52 0 0 0
29MAY25 270.00 P 0.00 0.00 0.00 92.74 -2.18 52 0 0 0
29MAY25 275.00 P 0.00 0.00 0.00 97.70 -2.20 0 0 0 0
29MAY25 280.00 P 0.00 0.00 0.00 102.70 -2.20 0 0 0 0
29MAY25 285.00 P 0.00 0.00 0.00 107.70 -2.20 0 0 0 0
29MAY25 290.00 P 0.00 0.00 0.00 112.70 -2.20 0 0 0 0
29MAY25 295.00 P 0.00 0.00 0.00 117.70 -2.20 0 0 0 0
29MAY25 300.00 P 0.00 0.00 0.00 122.70 -2.20 0 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 777 0
27JUN25 82.50 P 0.00 0.00 0.00 0.02 0.00 51 0 3,081 0
27JUN25 85.00 P 0.00 0.00 0.00 0.03 0.00 51 0 865 0
27JUN25 87.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 213 0
27JUN25 90.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 1,734 0
27JUN25 92.50 P 0.00 0.00 0.00 0.08 -0.01 51 0 831 0
27JUN25 95.00 P 0.00 0.00 0.00 0.11 -0.02 51 0 339 0
27JUN25 97.50 P 0.00 0.00 0.00 0.14 -0.03 51 0 216 0
27JUN25 100.00 P 0.65 0.65 0.65 0.19 -0.04 51 2 1,667 0
27JUN25 102.50 P 0.60 0.60 0.60 0.25 -0.05 51 1 1,020 0
27JUN25 105.00 P 0.00 0.00 0.00 0.33 -0.06 51 0 506 0
27JUN25 107.50 P 0.00 0.00 0.00 0.42 -0.07 51 0 3,514 0
27JUN25 110.00 P 1.00 1.00 1.00 0.53 -0.07 51 1 2,891 0
27JUN25 112.50 P 0.00 0.00 0.00 0.67 -0.09 51 0 183 0
27JUN25 115.00 P 0.00 0.00 0.00 0.80 -0.14 51 0 1,077 0
27JUN25 117.50 P 0.00 0.00 0.00 1.00 -0.15 51 0 385 0
27JUN25 120.00 P 0.00 0.00 0.00 1.21 -0.15 51 0 7,740 0
27JUN25 122.50 P 0.00 0.00 0.00 1.45 -0.21 51 0 733 0
27JUN25 125.00 P 0.00 0.00 0.00 1.74 -0.21 51 0 1,711 0
27JUN25 127.50 P 0.00 0.00 0.00 2.03 -0.26 51 0 229 0
27JUN25 130.00 P 0.00 0.00 0.00 2.40 -0.20 51 1 5,031 0
27JUN25 132.50 P 0.00 0.00 0.00 2.78 -0.18 51 0 1,155 0
27JUN25 135.00 P 0.00 0.00 0.00 3.16 -0.22 51 0 2,952 0
27JUN25 137.50 P 0.00 0.00 0.00 3.51 -0.38 50 0 386 0
27JUN25 140.00 P 4.11 4.11 4.11 4.01 -0.38 50 2 3,046 +2
27JUN25 142.50 P 4.64 4.64 4.62 4.52 -0.48 50 3 543 +2
27JUN25 145.00 P 5.20 5.30 5.00 5.15 -0.51 50 161 6,491 0
27JUN25 147.50 P 5.80 5.80 5.80 5.86 -0.46 50 60 496 +39
27JUN25 150.00 P 0.00 0.00 0.00 6.47 -0.60 50 0 3,650 0
27JUN25 152.50 P 7.55 7.57 7.40 7.24 -0.65 50 5 754 -5
27JUN25 155.00 P 0.00 0.00 0.00 8.07 -0.65 50 0 1,910 0
27JUN25 157.50 P 0.00 0.00 0.00 8.90 -0.69 50 0 930 0
27JUN25 160.00 P 9.40 9.40 9.40 9.88 -0.72 50 1 4,547 +1
27JUN25 162.50 P 0.00 0.00 0.00 10.94 -0.67 50 0 650 0
27JUN25 165.00 P 0.00 0.00 0.00 12.03 -0.69 50 0 1,378 0
27JUN25 167.50 P 13.60 13.60 13.60 13.21 -0.68 51 15 1,705 0
27JUN25 170.00 P 14.92 15.01 14.40 14.34 -0.97 51 31 2,119 +30
27JUN25 172.50 P 15.84 15.84 15.84 15.86 -0.67 51 15 322 +15
27JUN25 175.00 P 17.44 17.44 17.00 16.99 -0.95 51 16 1,387 -7
27JUN25 177.50 P 19.03 19.17 18.39 18.46 -0.94 52 167 995 +152
27JUN25 180.00 P 0.00 0.00 0.00 19.92 -1.03 52 0 1,550 0
27JUN25 182.50 P 0.00 0.00 0.00 21.53 -1.02 52 0 337 0
27JUN25 185.00 P 0.00 0.00 0.00 23.14 -1.03 52 0 124 0
27JUN25 187.50 P 0.00 0.00 0.00 24.71 -1.21 53 0 181 0
27JUN25 190.00 P 0.00 0.00 0.00 26.38 -1.29 53 0 4,054 0
27JUN25 192.50 P 0.00 0.00 0.00 28.06 -1.41 53 0 386 0
27JUN25 195.00 P 0.00 0.00 0.00 29.75 -1.42 53 0 308 0
27JUN25 197.50 P 0.00 0.00 0.00 31.45 -1.57 53 0 236 0
27JUN25 200.00 P 34.40 34.40 34.40 33.31 -1.56 54 18 269 +18
27JUN25 205.00 P 0.00 0.00 0.00 37.05 -1.59 54 0 169 0
27JUN25 210.00 P 0.00 0.00 0.00 40.90 -1.73 54 0 168 0
27JUN25 215.00 P 0.00 0.00 0.00 43.66 -1.69 51 0 199 0
27JUN25 220.00 P 0.00 0.00 0.00 47.63 -1.81 51 0 103 0
27JUN25 225.00 P 0.00 0.00 0.00 51.85 -1.82 51 0 48 0
27JUN25 230.00 P 0.00 0.00 0.00 56.09 -1.84 51 0 0 0
27JUN25 235.00 P 0.00 0.00 0.00 60.46 -1.92 51 0 19 0
27JUN25 240.00 P 0.00 0.00 0.00 64.92 -1.94 51 0 0 0
27JUN25 245.00 P 0.00 0.00 0.00 69.41 -2.01 51 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 74.05 -2.02 51 0 290 0
27JUN25 255.00 P 0.00 0.00 0.00 78.71 -2.04 51 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 83.42 -2.09 51 0 500 0
27JUN25 265.00 P 0.00 0.00 0.00 88.21 -2.10 51 0 10 0
27JUN25 270.00 P 0.00 0.00 0.00 93.03 -2.12 51 0 630 0
27JUN25 275.00 P 0.00 0.00 0.00 97.89 -2.15 51 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 102.80 -2.16 51 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 107.74 -2.17 51 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 112.70 -2.20 0 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 117.70 -2.20 0 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 122.70 -2.20 0 0 230 0
27JUN25 310.00 P 0.00 0.00 0.00 132.70 -2.20 0 0 0 0
27JUN25 320.00 P 0.00 0.00 0.00 142.70 -2.20 0 0 0 0
27JUN25 330.00 P 0.00 0.00 0.00 152.70 -2.20 0 0 0 0
27JUN25 340.00 P 0.00 0.00 0.00 162.70 -2.20 0 0 0 0
27JUN25 350.00 P 0.00 0.00 0.00 172.70 -2.20 0 0 0 0
27JUN25 360.00 P 0.00 0.00 0.00 182.70 -2.20 0 0 0 0
27JUN25 370.00 P 0.00 0.00 0.00 192.70 -2.20 0 0 0 0
29SEP25 92.50 P 1.10 1.10 1.01 0.58 -0.06 49 67 1,094 +65
29SEP25 95.00 P 0.00 0.00 0.00 0.72 -0.06 49 0 125 0
29SEP25 97.50 P 0.00 0.00 0.00 0.86 -0.06 49 0 142 0
29SEP25 100.00 P 0.00 0.00 0.00 1.03 -0.10 49 0 692 0
29SEP25 102.50 P 0.00 0.00 0.00 1.24 -0.09 49 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 1.44 -0.10 49 0 114 0
29SEP25 107.50 P 0.00 0.00 0.00 1.69 -0.15 49 0 98 0
29SEP25 110.00 P 2.26 2.26 2.26 2.05 -0.14 50 15 912 0
29SEP25 112.50 P 0.00 0.00 0.00 2.28 -0.15 49 0 164 0
29SEP25 115.00 P 0.00 0.00 0.00 2.60 -0.21 49 0 377 0
29SEP25 117.50 P 0.00 0.00 0.00 3.01 -0.22 49 0 156 0
29SEP25 120.00 P 0.00 0.00 0.00 3.45 -0.16 50 0 244 0
29SEP25 122.50 P 0.00 0.00 0.00 3.85 -0.16 50 0 76 0
29SEP25 125.00 P 0.00 0.00 0.00 4.28 -0.21 49 0 1,361 0
29SEP25 127.50 P 0.00 0.00 0.00 4.76 -0.25 49 0 286 0
29SEP25 130.00 P 5.15 5.15 5.15 5.25 -0.29 49 1 542 +1
29SEP25 132.50 P 0.00 0.00 0.00 5.83 -0.34 49 0 747 0
29SEP25 135.00 P 6.50 6.50 6.50 6.46 -0.39 49 20 1,412 +20
29SEP25 137.50 P 0.00 0.00 0.00 7.14 -0.39 49 0 220 0
29SEP25 140.00 P 0.00 0.00 0.00 7.84 -0.40 49 0 2,143 0
29SEP25 142.50 P 0.00 0.00 0.00 8.51 -0.51 49 0 289 0
29SEP25 145.00 P 0.00 0.00 0.00 9.35 -0.52 49 0 456 0
29SEP25 147.50 P 0.00 0.00 0.00 10.20 -0.51 49 0 657 0
29SEP25 150.00 P 0.00 0.00 0.00 11.05 -0.52 49 0 4,924 0
29SEP25 152.50 P 0.00 0.00 0.00 11.90 -0.64 48 0 294 0
29SEP25 155.00 P 0.00 0.00 0.00 12.89 -0.66 48 0 499 0
29SEP25 157.50 P 0.00 0.00 0.00 13.92 -0.66 48 0 519 0
29SEP25 160.00 P 15.22 15.22 15.22 14.96 -0.69 48 22 1,002 -19
29SEP25 162.50 P 0.00 0.00 0.00 16.04 -0.81 48 0 236 0
29SEP25 165.00 P 17.30 17.30 17.30 17.30 -0.76 49 1 821 0
29SEP25 167.50 P 0.00 0.00 0.00 18.48 -0.83 49 0 267 0
29SEP25 170.00 P 0.00 0.00 0.00 19.76 -0.87 49 0 3,401 0
29SEP25 172.50 P 0.00 0.00 0.00 21.26 -0.74 49 0 811 0
29SEP25 175.00 P 0.00 0.00 0.00 22.63 -0.79 49 0 1,634 0
29SEP25 177.50 P 0.00 0.00 0.00 24.04 -0.87 50 0 235 0
29SEP25 180.00 P 26.17 26.40 26.17 25.50 -0.81 50 11 487 +11
29SEP25 182.50 P 0.00 0.00 0.00 27.01 -0.98 50 0 259 0
29SEP25 185.00 P 0.00 0.00 0.00 28.57 -1.01 50 0 271 0
29SEP25 187.50 P 0.00 0.00 0.00 30.19 -0.83 50 0 74 0
29SEP25 190.00 P 0.00 0.00 0.00 31.83 -0.98 50 0 112 0
29SEP25 192.50 P 0.00 0.00 0.00 33.39 -1.24 50 0 151 0
29SEP25 195.00 P 0.00 0.00 0.00 35.18 -1.07 51 0 155 0
29SEP25 197.50 P 36.20 36.20 36.20 37.26 -0.15 51 1 311 +1
29SEP25 200.00 P 39.60 39.60 39.60 37.87 -1.21 49 5 773 +5
29SEP25 205.00 P 0.00 0.00 0.00 41.23 -1.36 49 0 185 0
29SEP25 210.00 P 0.00 0.00 0.00 44.88 -1.38 49 0 37 0
29SEP25 215.00 P 0.00 0.00 0.00 48.56 -1.39 49 0 154 0
29SEP25 220.00 P 0.00 0.00 0.00 52.27 -1.51 49 0 102 0
29SEP25 225.00 P 0.00 0.00 0.00 56.22 -1.54 49 0 25 0
29SEP25 230.00 P 0.00 0.00 0.00 60.21 -1.56 49 0 20 0
29SEP25 235.00 P 0.00 0.00 0.00 64.23 -1.61 49 0 30 0
29SEP25 240.00 P 0.00 0.00 0.00 68.40 -1.70 49 0 0 0
29SEP25 245.00 P 0.00 0.00 0.00 72.66 -1.72 49 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 76.96 -1.73 49 0 192 0
29SEP25 255.00 P 0.00 0.00 0.00 81.28 -1.83 49 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 85.76 -1.86 49 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 90.28 -1.86 49 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 94.81 -1.89 49 0 0 0
29SEP25 275.00 P 0.00 0.00 0.00 99.39 -1.97 49 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 104.08 -1.98 49 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 108.78 -2.01 49 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 113.52 -2.02 49 0 1 0
29SEP25 295.00 P 0.00 0.00 0.00 118.28 -2.07 49 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 123.12 -2.09 49 0 0 0
29SEP25 310.00 P 0.00 0.00 0.00 132.86 -2.14 49 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 142.72 -2.18 49 0 0 0
30DEC25 115.00 P 4.70 4.70 4.70 4.24 -0.29 48 1 518 0
30DEC25 117.50 P 5.05 5.05 5.05 4.76 -0.32 48 4 41 +1
30DEC25 120.00 P 5.63 5.63 5.63 5.31 -0.32 48 1 234 +1
30DEC25 122.50 P 0.00 0.00 0.00 5.86 -0.33 48 0 27 0
30DEC25 125.00 P 0.00 0.00 0.00 6.42 -0.38 48 0 219 0
30DEC25 127.50 P 0.00 0.00 0.00 7.08 -0.43 48 0 530 0
30DEC25 130.00 P 0.00 0.00 0.00 7.78 -0.44 48 0 83 0
30DEC25 132.50 P 0.00 0.00 0.00 8.49 -0.44 48 0 189 0
30DEC25 135.00 P 0.00 0.00 0.00 9.20 -0.45 48 0 54 0
30DEC25 137.50 P 0.00 0.00 0.00 9.96 -0.56 48 0 97 0
30DEC25 140.00 P 0.00 0.00 0.00 10.84 -0.57 48 0 1,054 0
30DEC25 142.50 P 0.00 0.00 0.00 11.72 -0.57 48 0 93 0
30DEC25 145.00 P 0.00 0.00 0.00 12.61 -0.57 48 0 622 0
30DEC25 147.50 P 0.00 0.00 0.00 13.50 -0.60 48 0 1,121 0
30DEC25 150.00 P 14.00 14.72 14.00 14.36 -0.36 48 34 1,282 +2
30DEC25 152.50 P 0.00 0.00 0.00 15.53 -0.72 48 0 603 0
30DEC25 155.00 P 0.00 0.00 0.00 16.60 -0.73 48 0 260 0
30DEC25 157.50 P 17.78 17.78 17.78 17.37 -0.86 47 1 182 -1
30DEC25 160.00 P 0.00 0.00 0.00 18.69 -0.64 48 0 520 0
30DEC25 162.50 P 0.00 0.00 0.00 19.83 -0.72 48 0 721 0
30DEC25 165.00 P 21.30 21.30 21.30 21.09 -0.69 48 10 1,552 +10
30DEC25 167.50 P 0.00 0.00 0.00 22.28 -0.79 48 0 23 0
30DEC25 170.00 P 0.00 0.00 0.00 23.66 -0.75 48 0 2,098 0
30DEC25 172.50 P 0.00 0.00 0.00 24.91 -0.86 48 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 26.25 -0.88 48 0 66 0
30DEC25 177.50 P 0.00 0.00 0.00 27.69 -0.88 48 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 29.20 -0.88 48 0 13 0
30DEC25 182.50 P 0.00 0.00 0.00 30.70 -0.92 48 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 31.99 -1.08 48 0 11 0
30DEC25 187.50 P 0.00 0.00 0.00 33.47 -1.09 48 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 34.96 -1.10 48 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 36.46 -1.21 48 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 38.09 -1.25 48 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 39.75 -1.26 48 0 40 0
30DEC25 200.00 P 43.01 43.01 43.01 41.42 -1.26 48 7 133 +7
30DEC25 205.00 P 0.00 0.00 0.00 44.77 -1.28 48 0 15 0
30DEC25 210.00 P 0.00 0.00 0.00 48.16 -1.40 48 0 17 0
30DEC25 215.00 P 0.00 0.00 0.00 51.82 -1.43 48 0 116 0
30DEC25 220.00 P 0.00 0.00 0.00 55.52 -1.45 48 0 26 0
30DEC25 225.00 P 0.00 0.00 0.00 59.24 -1.47 48 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 63.04 -1.60 48 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 67.05 -1.61 48 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 71.07 -1.63 48 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 75.13 -1.64 48 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 79.23 -1.75 48 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 83.51 -1.77 48 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 87.82 -1.78 48 0 3 0
30DEC25 265.00 P 0.00 0.00 0.00 92.15 -1.80 48 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 96.51 -1.84 48 0 2 0
30DEC25 275.00 P 0.00 0.00 0.00 100.98 -1.90 48 0 1 0
30DEC25 280.00 P 0.00 0.00 0.00 105.51 -1.92 48 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 110.07 -1.94 48 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 114.66 -1.95 48 0 1 0
30DEC25 295.00 P 0.00 0.00 0.00 119.28 -1.99 48 0 4 0
30DEC25 300.00 P 0.00 0.00 0.00 123.98 -2.03 48 0 0 0
30MAR26 137.50 P 12.50 12.50 12.43 12.47 -0.22 47 3 18 +3
30MAR26 140.00 P 0.00 0.00 0.00 13.75 +0.25 48 0 18 0
30MAR26 142.50 P 0.00 0.00 0.00 14.27 -0.46 47 0 32 0
30MAR26 145.00 P 0.00 0.00 0.00 15.18 -0.53 47 0 38 0
30MAR26 147.50 P 0.00 0.00 0.00 16.21 -0.58 47 0 122 0
30MAR26 150.00 P 0.00 0.00 0.00 17.29 -0.58 47 0 81 0
30MAR26 152.50 P 0.00 0.00 0.00 18.38 -0.59 47 0 123 0
30MAR26 155.00 P 19.40 19.40 19.40 19.47 -0.59 47 1 1 +1
30MAR26 157.50 P 20.45 20.45 20.45 20.19 -0.72 47 1 1 +1
30MAR26 160.00 P 0.00 0.00 0.00 21.58 -0.48 47 0 88 0
30MAR26 162.50 P 0.00 0.00 0.00 22.78 -0.52 47 0 16 0
30MAR26 165.00 P 0.00 0.00 0.00 24.00 -0.57 47 0 58 0
30MAR26 167.50 P 0.00 0.00 0.00 25.27 -0.64 47 0 51 0
30MAR26 170.00 P 0.00 0.00 0.00 26.54 -0.71 47 0 239 0
30MAR26 172.50 P 0.00 0.00 0.00 27.90 -0.75 47 0 42 0
30MAR26 175.00 P 0.00 0.00 0.00 29.29 -0.83 47 0 88 0
30MAR26 177.50 P 0.00 0.00 0.00 30.72 -1.13 47 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 32.19 -0.87 47 0 1 0
30MAR26 182.50 P 0.00 0.00 0.00 33.72 -0.89 47 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 35.16 -0.92 47 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 36.65 -0.92 47 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 38.15 -0.93 47 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 39.66 -0.94 47 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 41.18 -1.07 47 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 42.83 -1.09 47 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 44.51 -1.68 47 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 47.87 -1.10 47 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 51.25 -1.13 47 0 0 0
TOTAL PUT 6,378 280,902 +665
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$ 11.06
28MAR25 7.49 C 0.00 0.00 0.00 3.58 +0.16 89 0 0 0
28MAR25 7.73 C 0.00 0.00 0.00 3.34 +0.16 81 0 0 0
28MAR25 7.97 C 0.00 0.00 0.00 3.10 +0.16 73 0 0 0
28MAR25 8.21 C 0.00 0.00 0.00 2.86 +0.16 66 0 0 0
28MAR25 8.45 C 0.00 0.00 0.00 2.62 +0.16 58 0 0 0
28MAR25 8.69 C 0.00 0.00 0.00 2.38 +0.16 50 0 0 0
28MAR25 8.93 C 0.00 0.00 0.00 2.14 +0.16 42 0 0 0
28MAR25 9.18 C 0.00 0.00 0.00 1.89 +0.16 0 0 0 0
28MAR25 9.42 C 0.00 0.00 0.00 1.65 +0.15 0 0 0 0
28MAR25 9.66 C 0.00 0.00 0.00 1.42 +0.15 44 0 0 0
28MAR25 10.14 C 0.00 0.00 0.00 0.97 +0.13 42 0 0 0
28MAR25 10.62 C 0.00 0.00 0.00 0.59 +0.10 43 0 0 0
28MAR25 11.11 C 0.00 0.00 0.00 0.30 +0.06 43 0 0 0
28MAR25 11.59 C 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
28MAR25 12.07 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
28MAR25 12.56 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAR25 13.04 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAR25 13.52 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 14.01 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 14.49 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 14.97 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 15.45 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 15.94 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
28MAR25 16.42 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
28MAR25 16.90 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 17.39 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
28MAR25 17.87 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
28MAR25 18.35 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 18.84 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 19.32 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
27JUN25 7.49 C 0.00 0.00 0.00 3.65 +0.16 39 0 0 0
27JUN25 7.73 C 0.00 0.00 0.00 3.41 +0.15 36 0 0 0
27JUN25 7.97 C 0.00 0.00 0.00 3.19 +0.16 38 0 0 0
27JUN25 8.21 C 0.00 0.00 0.00 2.96 +0.15 37 0 0 0
27JUN25 8.45 C 0.00 0.00 0.00 2.74 +0.14 37 0 0 0
27JUN25 8.69 C 0.00 0.00 0.00 2.53 +0.14 38 0 0 0
27JUN25 8.93 C 0.00 0.00 0.00 2.32 +0.13 37 0 0 0
27JUN25 9.18 C 0.00 0.00 0.00 2.11 +0.13 37 0 0 0
27JUN25 9.42 C 0.00 0.00 0.00 1.92 +0.12 37 0 0 0
27JUN25 9.66 C 0.00 0.00 0.00 1.74 +0.11 37 0 0 0
27JUN25 10.14 C 0.00 0.00 0.00 1.41 +0.10 37 0 140 0
27JUN25 10.62 C 0.00 0.00 0.00 1.12 +0.08 37 0 0 0
27JUN25 11.11 C 0.00 0.00 0.00 0.88 +0.08 38 0 0 0
27JUN25 11.59 C 0.00 0.00 0.00 0.67 +0.05 37 0 0 0
27JUN25 12.07 C 0.00 0.00 0.00 0.51 +0.05 37 0 0 0
27JUN25 12.56 C 0.00 0.00 0.00 0.38 +0.04 37 0 0 0
27JUN25 13.04 C 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
27JUN25 13.52 C 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
27JUN25 14.01 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
27JUN25 14.49 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
27JUN25 14.97 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
27JUN25 15.45 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27JUN25 15.94 C 0.00 0.00 0.00 0.04 +0.01 38 0 1 0
27JUN25 16.42 C 0.00 0.00 0.00 0.02 0.00 36 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 3.72 +0.15 37 0 0 0
29SEP25 7.73 C 0.00 0.00 0.00 3.51 +0.15 37 0 0 0
29SEP25 7.97 C 0.00 0.00 0.00 3.30 +0.13 37 0 0 0
29SEP25 8.21 C 0.00 0.00 0.00 3.10 +0.13 37 0 0 0
29SEP25 8.45 C 0.00 0.00 0.00 2.91 +0.13 37 0 0 0
29SEP25 8.69 C 0.00 0.00 0.00 2.72 +0.12 37 0 0 0
29SEP25 8.93 C 0.00 0.00 0.00 2.54 +0.12 37 0 0 0
29SEP25 9.18 C 0.00 0.00 0.00 2.36 +0.12 37 0 0 0
29SEP25 9.42 C 0.00 0.00 0.00 2.20 +0.11 37 0 0 0
29SEP25 9.66 C 0.00 0.00 0.00 2.04 +0.11 37 0 0 0
29SEP25 10.14 C 0.00 0.00 0.00 1.75 +0.10 37 0 0 0
29SEP25 10.62 C 0.00 0.00 0.00 1.49 +0.09 37 0 0 0
29SEP25 11.11 C 0.00 0.00 0.00 1.25 +0.07 37 0 0 0
29SEP25 11.59 C 0.00 0.00 0.00 1.05 +0.06 37 0 0 0
29SEP25 12.07 C 0.00 0.00 0.00 0.88 +0.06 37 0 0 0
29SEP25 12.56 C 0.00 0.00 0.00 0.73 +0.05 37 0 0 0
29SEP25 13.04 C 0.00 0.00 0.00 0.60 +0.04 37 0 0 0
29SEP25 13.52 C 0.00 0.00 0.00 0.49 +0.03 37 0 0 0
29SEP25 14.01 C 0.00 0.00 0.00 0.40 +0.03 37 0 1 0
29SEP25 14.49 C 0.00 0.00 0.00 0.32 +0.02 37 0 2 0
TOTAL CALL 0 153 0
28MAR25 7.49 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 7.73 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 7.97 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 8.21 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
28MAR25 8.45 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 8.69 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
28MAR25 8.93 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 9.18 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 9.42 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 9.66 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28MAR25 10.14 P 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
28MAR25 10.62 P 0.00 0.00 0.00 0.14 -0.06 44 0 0 0
28MAR25 11.11 P 0.00 0.00 0.00 0.34 -0.10 43 0 0 0
28MAR25 11.59 P 0.00 0.00 0.00 0.65 -0.13 43 0 0 0
28MAR25 12.07 P 0.00 0.00 0.00 1.05 -0.15 44 0 0 0
28MAR25 12.56 P 0.00 0.00 0.00 1.51 -0.15 45 0 0 0
28MAR25 13.04 P 0.00 0.00 0.00 1.98 -0.16 0 0 0 0
28MAR25 13.52 P 0.00 0.00 0.00 2.46 -0.16 0 0 0 0
28MAR25 14.01 P 0.00 0.00 0.00 2.95 -0.16 0 0 0 0
28MAR25 14.49 P 0.00 0.00 0.00 3.43 -0.16 0 0 0 0
28MAR25 14.97 P 0.00 0.00 0.00 3.91 -0.16 0 0 0 0
28MAR25 15.45 P 0.00 0.00 0.00 4.39 -0.16 0 0 0 0
28MAR25 15.94 P 0.00 0.00 0.00 4.88 -0.16 0 0 0 0
28MAR25 16.42 P 0.00 0.00 0.00 5.36 -0.16 0 0 0 0
28MAR25 16.90 P 0.00 0.00 0.00 5.84 -0.16 0 0 0 0
28MAR25 17.39 P 0.00 0.00 0.00 6.33 -0.16 0 0 0 0
28MAR25 17.87 P 0.00 0.00 0.00 6.81 -0.16 0 0 0 0
28MAR25 18.35 P 0.00 0.00 0.00 7.29 -0.16 0 0 0 0
28MAR25 18.84 P 0.00 0.00 0.00 7.78 -0.16 0 0 0 0
28MAR25 19.32 P 0.00 0.00 0.00 8.26 -0.16 0 0 0 0
27JUN25 7.49 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27JUN25 7.73 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27JUN25 7.97 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
27JUN25 8.21 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
27JUN25 8.45 P 0.00 0.00 0.00 0.08 -0.01 38 0 1 0
27JUN25 8.69 P 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
27JUN25 8.93 P 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
27JUN25 9.18 P 0.00 0.00 0.00 0.18 -0.03 37 0 5 0
27JUN25 9.42 P 0.00 0.00 0.00 0.23 -0.04 37 0 0 0
27JUN25 9.66 P 0.00 0.00 0.00 0.29 -0.05 37 0 4 0
27JUN25 10.14 P 0.00 0.00 0.00 0.45 -0.06 38 0 0 0
27JUN25 10.62 P 0.00 0.00 0.00 0.64 -0.08 37 0 0 0
27JUN25 11.11 P 0.00 0.00 0.00 0.89 -0.09 37 0 0 0
27JUN25 11.59 P 0.00 0.00 0.00 1.17 -0.10 37 0 0 0
27JUN25 12.07 P 0.00 0.00 0.00 1.48 -0.12 37 0 0 0
27JUN25 12.56 P 0.00 0.00 0.00 1.84 -0.13 37 0 0 0
27JUN25 13.04 P 0.00 0.00 0.00 2.22 -0.13 37 0 0 0
27JUN25 13.52 P 0.00 0.00 0.00 2.62 -0.14 37 0 0 0
27JUN25 14.01 P 0.00 0.00 0.00 3.05 -0.15 37 0 0 0
27JUN25 14.49 P 0.00 0.00 0.00 3.49 -0.15 38 0 0 0
27JUN25 14.97 P 0.00 0.00 0.00 3.94 -0.15 38 0 0 0
27JUN25 15.45 P 0.00 0.00 0.00 4.40 -0.16 38 0 0 0
27JUN25 15.94 P 0.00 0.00 0.00 4.88 -0.16 0 0 0 0
27JUN25 16.42 P 0.00 0.00 0.00 5.36 -0.16 0 0 0 0
27JUN25 16.90 P 0.00 0.00 0.00 5.84 -0.16 0 0 0 0
27JUN25 17.39 P 0.00 0.00 0.00 6.33 -0.16 0 0 0 0
27JUN25 17.87 P 0.00 0.00 0.00 6.81 -0.16 0 0 0 0
27JUN25 18.35 P 0.00 0.00 0.00 7.29 -0.16 0 0 0 0
29SEP25 7.49 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29SEP25 7.73 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29SEP25 7.97 P 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
29SEP25 8.21 P 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
29SEP25 8.45 P 0.00 0.00 0.00 0.21 -0.03 37 0 0 0
29SEP25 8.69 P 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
29SEP25 8.93 P 0.00 0.00 0.00 0.32 -0.04 37 0 0 0
29SEP25 9.18 P 0.00 0.00 0.00 0.38 -0.04 37 0 0 0
29SEP25 9.42 P 0.00 0.00 0.00 0.45 -0.05 37 0 0 0
29SEP25 9.66 P 0.00 0.00 0.00 0.53 -0.05 37 0 0 0
29SEP25 10.14 P 0.00 0.00 0.00 0.71 -0.07 37 0 0 0
29SEP25 10.62 P 0.00 0.00 0.00 0.93 -0.07 37 0 0 0
29SEP25 11.11 P 0.00 0.00 0.00 1.18 -0.09 37 0 0 0
29SEP25 11.59 P 0.00 0.00 0.00 1.45 -0.10 37 0 0 0
29SEP25 12.07 P 0.00 0.00 0.00 1.76 -0.10 37 0 0 0
29SEP25 12.56 P 0.00 0.00 0.00 2.10 -0.11 37 0 0 0
29SEP25 13.04 P 0.00 0.00 0.00 2.45 -0.12 37 0 0 0
29SEP25 13.52 P 0.00 0.00 0.00 2.82 -0.13 37 0 0 0
29SEP25 14.01 P 0.00 0.00 0.00 3.23 -0.13 38 0 0 0
29SEP25 14.49 P 0.00 0.00 0.00 3.63 -0.14 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$ 11.06
28MAR25 7.00 C 0.00 0.00 0.00 4.07 +0.16 106 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 3.82 +0.16 97 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 3.57 +0.16 89 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.32 +0.16 80 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 3.07 +0.16 72 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 2.82 +0.16 64 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 2.57 +0.16 56 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 2.32 +0.16 48 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 2.07 +0.16 39 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 1.82 +0.15 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 1.57 +0.15 0 0 20 0
28MAR25 9.75 C 0.00 0.00 0.00 1.33 +0.14 41 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 1.10 +0.14 44 0 47 0
28MAR25 10.50 C 0.00 0.00 0.00 0.67 +0.12 42 0 529 0
28MAR25 11.00 C 0.37 0.37 0.37 0.34 +0.06 41 20 794 0
28MAR25 11.50 C 0.13 0.13 0.13 0.15 +0.02 42 498 564 -498
28MAR25 12.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 190 0
28MAR25 12.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 250 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 361 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 97 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 82 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 3.59 +0.15 0 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 3.35 +0.16 45 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 3.10 +0.16 39 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 2.85 +0.15 34 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 2.61 +0.16 39 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 2.36 +0.15 35 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 2.13 +0.15 38 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 1.89 +0.14 36 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 1.67 +0.13 37 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 1.46 +0.13 37 0 2 0
29APR25 10.00 C 0.00 0.00 0.00 1.26 +0.12 37 0 50 0
29APR25 10.50 C 0.00 0.00 0.00 0.87 +0.09 35 0 6 0
29APR25 11.00 C 0.00 0.00 0.00 0.59 +0.06 35 0 26 0
29APR25 11.50 C 0.36 0.36 0.36 0.38 +0.04 36 25 45 +5
29APR25 12.00 C 0.00 0.00 0.00 0.25 +0.03 37 0 118 0
29APR25 12.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 90 0
29APR25 13.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 50 0
29APR25 13.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 40 0
29APR25 14.00 C 0.00 0.00 0.00 0.03 +0.01 39 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 41 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 3.62 +0.15 31 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 3.38 +0.16 38 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 3.13 +0.15 34 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 2.89 +0.15 35 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 2.66 +0.15 37 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 2.43 +0.15 37 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 2.20 +0.13 36 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 1.99 +0.14 37 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 1.78 +0.13 36 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 1.58 +0.11 36 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 1.40 +0.11 36 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.03 +0.08 34 0 2 0
29MAY25 11.00 C 0.00 0.00 0.00 0.76 +0.06 35 0 10 0
29MAY25 11.50 C 0.00 0.00 0.00 0.55 +0.05 35 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.40 +0.03 36 0 10 0
29MAY25 12.50 C 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 3 0
29MAY25 14.50 C 0.00 0.00 0.00 0.05 +0.01 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 37 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 4.12 +0.15 0 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 3.88 +0.16 38 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 3.64 +0.16 39 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 3.40 +0.16 39 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.16 +0.15 38 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 2.92 +0.14 37 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 2.70 +0.15 38 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 2.48 +0.14 38 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 2.26 +0.13 37 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 2.06 +0.13 38 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 1.86 +0.12 37 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 1.67 +0.11 37 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 1.50 +0.10 37 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 1.19 +0.09 37 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.92 +0.07 37 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.71 +0.06 37 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.53 +0.04 37 0 4 0
27JUN25 12.50 C 0.00 0.00 0.00 0.39 +0.02 37 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.21 +0.02 38 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.05 +0.01 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 35 0 0 0
27JUN25 17.50 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 4.16 +0.15 37 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 3.93 +0.14 37 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 3.71 +0.14 37 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 3.49 +0.14 37 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.28 +0.14 37 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 3.07 +0.13 37 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 2.87 +0.13 37 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 2.68 +0.13 38 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 2.49 +0.12 37 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 2.31 +0.11 37 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.14 +0.11 37 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 1.98 +0.10 37 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.83 +0.10 37 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 1.55 +0.09 37 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.30 +0.07 37 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.08 +0.06 37 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.90 +0.06 37 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.74 +0.04 37 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.61 +0.04 37 0 525 0
29SEP25 13.50 C 0.00 0.00 0.00 0.50 +0.04 37 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.40 +0.02 37 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.32 +0.02 37 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 2 0
30DEC25 7.25 C 0.00 0.00 0.00 4.07 +0.14 37 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.86 +0.14 37 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.66 +0.14 38 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.46 +0.13 37 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.27 +0.13 38 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.08 +0.12 37 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.90 +0.12 37 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.73 +0.11 37 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.57 +0.12 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.40 +0.10 37 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.25 +0.09 37 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.11 +0.10 37 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.84 +0.08 37 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.60 +0.07 37 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.39 +0.07 37 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.20 +0.06 37 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.03 +0.05 37 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 0.89 +0.05 37 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.76 +0.04 37 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.65 +0.04 37 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.55 +0.02 37 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.47 +0.02 37 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 0.40 +0.02 37 0 4 0
30MAR26 8.00 C 0.00 0.00 0.00 3.63 +0.13 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.45 +0.13 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.27 +0.12 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.10 +0.11 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.94 +0.11 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.78 +0.11 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.63 +0.10 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.49 +0.10 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.35 +0.10 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.10 +0.09 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.86 +0.08 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.65 +0.07 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.46 +0.06 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.29 +0.06 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.13 +0.04 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.00 +0.05 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.88 +0.04 37 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.77 +0.03 37 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.67 +0.02 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.60 +0.03 37 0 0 0
TOTAL CALL 543 4,062 -493
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 378 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 190 0
28MAR25 10.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 420 0
28MAR25 10.50 P 0.00 0.00 0.00 0.11 -0.05 44 0 146 0
28MAR25 11.00 P 0.00 0.00 0.00 0.29 -0.10 44 0 48 0
28MAR25 11.50 P 0.00 0.00 0.00 0.58 -0.13 43 0 30 0
28MAR25 12.00 P 0.00 0.00 0.00 0.98 -0.15 42 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 1.45 -0.16 44 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 1.94 -0.16 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 2.44 -0.16 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 2.94 -0.16 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 3.44 -0.16 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.94 -0.16 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 4.44 -0.16 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 4.94 -0.16 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 5.44 -0.16 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 5.94 -0.16 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 6.44 -0.16 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 50 0
29APR25 9.25 P 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 110 0
29APR25 9.75 P 0.00 0.00 0.00 0.11 -0.03 38 0 107 0
29APR25 10.00 P 0.00 0.00 0.00 0.15 -0.04 37 0 270 0
29APR25 10.50 P 0.00 0.00 0.00 0.30 -0.07 37 0 75 0
29APR25 11.00 P 0.00 0.00 0.00 0.52 -0.09 38 0 1 0
29APR25 11.50 P 0.00 0.00 0.00 0.79 -0.11 37 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 1.14 -0.13 37 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 1.54 -0.14 37 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 1.98 -0.15 37 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 2.45 -0.16 36 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 2.94 -0.16 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 3.44 -0.16 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 3.94 -0.16 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 4.44 -0.16 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.15 -0.03 37 0 80 0
29MAY25 9.75 P 0.00 0.00 0.00 0.20 -0.04 37 0 101 0
29MAY25 10.00 P 0.00 0.00 0.00 0.27 -0.04 37 0 102 0
29MAY25 10.50 P 0.00 0.00 0.00 0.44 -0.07 37 0 20 0
29MAY25 11.00 P 0.00 0.00 0.00 0.67 -0.09 37 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.95 -0.12 37 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 1.26 -0.12 36 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 1.63 -0.14 36 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 2.05 -0.14 36 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 2.49 -0.15 36 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 2.96 -0.15 36 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 3.44 -0.16 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 3.94 -0.16 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 4.44 -0.16 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.02 0.00 39 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.20 -0.04 38 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.26 -0.04 38 0 53 0
27JUN25 9.75 P 0.00 0.00 0.00 0.33 -0.05 38 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.41 -0.05 38 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.59 -0.07 37 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.83 -0.09 37 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 1.11 -0.10 37 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.44 -0.11 38 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.80 -0.12 38 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 2.19 -0.13 37 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.61 -0.14 38 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 3.04 -0.15 37 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 3.50 -0.15 38 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 3.97 -0.15 38 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.45 -0.15 38 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 4.94 -0.16 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 5.44 -0.16 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 5.94 -0.16 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 6.44 -0.16 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP25 7.25 P 0.09 0.09 0.09 0.06 -0.01 37 10 0 -10
29SEP25 7.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.22 -0.03 37 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.27 -0.04 37 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.33 -0.04 37 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.40 -0.05 37 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.48 -0.05 37 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.56 -0.06 37 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.66 -0.06 37 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.87 -0.08 37 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.12 -0.08 37 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.40 -0.09 37 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.71 -0.10 37 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 2.05 -0.12 37 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.42 -0.12 37 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.81 -0.12 37 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.22 -0.13 37 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.64 -0.14 37 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 4.08 -0.14 37 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.53 -0.15 37 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.99 -0.15 37 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 5.47 -0.15 38 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.95 -0.16 37 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 6.44 -0.16 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.24 -0.03 37 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.35 -0.04 37 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.42 -0.04 37 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.49 -0.04 37 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.57 -0.05 37 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.65 -0.06 37 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.75 -0.06 37 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.85 -0.06 37 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.07 -0.08 37 0 100 0
30DEC25 11.00 P 0.00 0.00 0.00 1.32 -0.09 37 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 1.61 -0.09 37 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.91 -0.11 37 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.24 -0.11 37 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.60 -0.11 37 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.97 -0.12 37 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.36 -0.13 37 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.77 -0.14 37 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.19 -0.14 37 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.63 -0.14 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.34 -0.03 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.40 -0.04 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.47 -0.03 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.54 -0.04 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.62 -0.05 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.70 -0.05 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.80 -0.06 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.90 -0.06 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.00 -0.06 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.23 -0.08 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.49 -0.08 37 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 1.77 -0.09 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.07 -0.10 37 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.40 -0.10 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.74 -0.12 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.11 -0.12 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.49 -0.12 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.89 -0.13 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.29 -0.14 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.72 -0.14 37 0 0 0
TOTAL PUT 10 2,481 -10
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$ 57.65
28MAR25 9.25 C 0.00 0.00 0.00 49.07 +2.51 721 0 99 0
28MAR25 9.50 C 0.00 0.00 0.00 48.63 +2.32 659 0 30 0
28MAR25 9.75 C 0.00 0.00 0.00 48.35 +2.29 641 0 40 0
28MAR25 10.00 C 0.00 0.00 0.00 47.92 +2.11 571 0 100 0
28MAR25 10.50 C 0.00 0.00 0.00 47.56 +2.25 602 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 47.34 +2.53 656 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 46.88 +2.57 646 0 30 0
28MAR25 12.00 C 0.00 0.00 0.00 46.27 +2.46 606 0 100 0
28MAR25 12.50 C 0.00 0.00 0.00 45.34 +2.02 467 0 396 0
28MAR25 13.00 C 0.00 0.00 0.00 45.04 +2.22 521 0 428 0
28MAR25 13.50 C 0.00 0.00 0.00 44.27 +1.95 410 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 43.94 +2.12 467 0 121 0
28MAR25 14.50 C 0.00 0.00 0.00 43.78 +2.46 536 0 482 0
28MAR25 15.00 C 0.00 0.00 0.00 43.09 +2.27 483 0 475 0
28MAR25 15.50 C 0.00 0.00 0.00 42.59 +2.27 472 0 50 0
28MAR25 16.00 C 0.00 0.00 0.00 42.05 +2.23 452 0 3,034 0
28MAR25 16.50 C 0.00 0.00 0.00 41.78 +2.46 487 0 879 0
28MAR25 17.00 C 0.00 0.00 0.00 41.28 +2.46 476 0 1,143 0
28MAR25 17.50 C 0.00 0.00 0.00 40.88 +2.56 482 0 845 0
28MAR25 18.00 C 0.00 0.00 0.00 40.28 +2.46 455 0 4,100 0
28MAR25 18.50 C 0.00 0.00 0.00 39.44 +2.12 378 0 1,029 0
28MAR25 19.00 C 0.00 0.00 0.00 38.67 +1.85 0 0 695 0
28MAR25 19.50 C 0.00 0.00 0.00 38.17 +1.85 0 0 831 0
28MAR25 20.00 C 0.00 0.00 0.00 37.72 +1.90 272 0 7,634 0
28MAR25 21.00 C 0.00 0.00 0.00 37.37 +2.54 412 0 4,357 0
28MAR25 22.00 C 0.00 0.00 0.00 35.67 +1.84 0 0 5,161 0
28MAR25 23.00 C 0.00 0.00 0.00 34.68 +1.85 187 0 1,847 0
28MAR25 24.00 C 0.00 0.00 0.00 34.28 +2.45 351 0 2,013 0
28MAR25 25.00 C 0.00 0.00 0.00 33.01 +1.25 297 0 4,491 0
28MAR25 26.00 C 0.00 0.00 0.00 32.29 +2.46 324 0 3,558 0
28MAR25 27.00 C 0.00 0.00 0.00 31.37 +2.54 319 0 1,970 0
28MAR25 28.00 C 0.00 0.00 0.00 29.68 +1.85 0 0 2,243 0
28MAR25 29.00 C 0.00 0.00 0.00 29.31 +2.47 287 0 1,936 0
28MAR25 30.00 C 0.00 0.00 0.00 28.37 +2.53 281 0 2,920 0
28MAR25 31.00 C 0.00 0.00 0.00 27.33 +2.49 265 0 7,672 0
28MAR25 32.00 C 0.00 0.00 0.00 25.70 +1.41 137 0 2,345 0
28MAR25 33.00 C 0.00 0.00 0.00 24.91 +2.07 193 0 785 0
28MAR25 34.00 C 0.00 0.00 0.00 24.04 +2.20 201 0 1,879 0
28MAR25 35.00 C 22.05 22.75 22.05 22.69 +1.85 95 116 3,630 0
28MAR25 36.00 C 0.00 0.00 0.00 21.66 +1.82 0 0 5,908 0
28MAR25 37.00 C 0.00 0.00 0.00 20.69 +1.84 0 9 891 0
28MAR25 38.00 C 0.00 0.00 0.00 19.98 +2.12 158 0 2,401 0
28MAR25 39.00 C 18.70 18.70 18.63 18.69 +1.84 0 33 3,458 0
28MAR25 40.00 C 17.00 17.65 17.00 18.23 +2.37 164 11 1,549 +9
28MAR25 41.00 C 16.00 16.80 16.00 16.70 +1.84 74 13 3,578 -13
28MAR25 42.00 C 15.20 16.00 15.20 15.70 +1.83 67 18 816 0
28MAR25 43.00 C 14.00 14.00 14.00 15.03 +1.75 122 20 1,526 -19
28MAR25 44.00 C 0.00 0.00 0.00 14.13 +2.21 122 0 2,055 0
28MAR25 45.00 C 11.10 12.70 11.10 12.74 +1.89 72 64 1,158 -24
28MAR25 46.00 C 11.00 11.70 11.00 12.12 +2.09 106 3 1,219 +1
28MAR25 47.00 C 11.14 11.14 11.14 11.13 +2.01 99 10 620 0
28MAR25 48.00 C 9.00 10.10 9.00 9.74 +1.56 54 10 962 -11
28MAR25 49.00 C 7.35 8.70 7.35 8.95 +1.60 72 14 843 0
28MAR25 50.00 C 7.00 8.20 7.00 8.00 +1.50 68 374 3,955 -189
28MAR25 52.50 C 5.10 6.27 4.71 6.02 +1.33 72 861 3,687 -263
28MAR25 55.00 C 3.19 4.48 3.19 4.21 +0.96 70 2,182 7,961 -223
28MAR25 57.50 C 2.64 3.07 2.30 2.85 +0.64 72 4,331 4,548 -593
28MAR25 60.00 C 1.75 2.05 1.56 1.85 +0.36 73 7,325 15,206 +131
28MAR25 62.50 C 1.32 1.35 1.04 1.20 +0.20 75 1,678 5,861 +473
28MAR25 65.00 C 0.77 0.88 0.69 0.74 +0.07 77 1,755 11,165 +171
28MAR25 67.50 C 0.53 0.60 0.46 0.47 +0.02 79 1,193 3,630 -48
28MAR25 70.00 C 0.32 0.40 0.29 0.29 -0.02 81 1,093 8,838 +115
28MAR25 72.50 C 0.25 0.26 0.18 0.17 -0.05 82 859 1,370 +630
28MAR25 75.00 C 0.15 0.19 0.12 0.10 -0.05 83 280 723 +201
28MAR25 77.50 C 0.11 0.11 0.10 0.07 -0.04 86 104 647 +101
28MAR25 80.00 C 0.13 0.13 0.05 0.04 -0.04 87 280 1,928 -2
29APR25 24.00 C 0.00 0.00 0.00 34.45 +2.54 177 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 33.01 +1.25 137 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 32.29 +2.37 153 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 31.53 +2.60 160 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 29.81 +1.88 88 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 29.31 +2.37 135 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 28.40 +2.46 134 0 6 0
29APR25 31.00 C 0.00 0.00 0.00 27.33 +2.41 124 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 26.08 +1.79 103 0 305 0
29APR25 33.00 C 0.00 0.00 0.00 25.35 +2.39 114 0 292 0
29APR25 34.00 C 0.00 0.00 0.00 24.44 +2.48 113 0 89 0
29APR25 35.00 C 0.00 0.00 0.00 23.23 +2.25 98 0 1,232 0
29APR25 36.00 C 21.77 21.77 21.57 21.91 +1.49 70 65 2,911 0
29APR25 37.00 C 20.78 20.93 20.58 20.83 +1.84 49 215 3,733 -144
29APR25 38.00 C 19.70 19.90 19.70 20.10 +2.24 77 273 718 0
29APR25 39.00 C 18.29 18.89 17.98 19.03 +1.99 68 219 709 -48
29APR25 40.00 C 17.16 17.36 17.16 18.23 +2.16 75 8 1,084 -6
29APR25 41.00 C 0.00 0.00 0.00 17.41 +2.51 77 0 993 0
29APR25 42.00 C 0.00 0.00 0.00 16.40 +2.30 73 0 552 0
29APR25 43.00 C 0.00 0.00 0.00 15.45 +2.04 70 0 782 0
29APR25 44.00 C 0.00 0.00 0.00 14.13 +1.77 54 0 1,383 0
29APR25 45.00 C 0.00 0.00 0.00 13.55 +2.06 64 0 1,257 0
29APR25 46.00 C 0.00 0.00 0.00 12.26 +1.60 51 0 789 0
29APR25 47.00 C 11.45 11.45 11.45 11.13 +1.35 43 1 590 0
29APR25 48.00 C 9.85 10.38 9.85 10.42 +1.51 48 33 1,988 -2
29APR25 49.00 C 9.30 9.70 9.22 9.70 +1.43 51 40 671 +12
29APR25 50.00 C 8.15 9.20 8.00 9.17 +1.57 56 90 1,928 -51
29APR25 52.50 C 6.75 7.30 6.29 7.16 +1.21 52 196 2,833 -92
29APR25 55.00 C 5.00 5.93 4.66 5.81 +1.15 55 609 5,095 +64
29APR25 57.50 C 4.10 4.70 3.66 4.54 +0.87 55 2,105 3,292 +322
29APR25 60.00 C 3.10 3.70 3.00 3.55 +0.72 56 2,261 5,289 -370
29APR25 62.50 C 2.55 2.94 2.40 2.82 +0.58 58 493 3,049 -52
29APR25 65.00 C 2.10 2.34 1.87 2.24 +0.47 60 967 2,376 +13
29APR25 67.50 C 1.55 1.87 1.50 1.78 +0.37 62 190 1,916 -124
29APR25 70.00 C 1.25 1.50 1.19 1.39 +0.26 63 1,104 3,336 +238
29APR25 72.50 C 0.98 1.21 0.98 1.13 +0.21 64 294 778 +126
29APR25 75.00 C 0.78 0.98 0.78 0.91 +0.16 66 573 1,340 +515
29APR25 77.50 C 0.64 0.78 0.64 0.75 +0.13 67 3 188 +1
29APR25 80.00 C 0.52 0.65 0.52 0.62 +0.10 69 267 1,026 +8
29MAY25 28.00 C 0.00 0.00 0.00 30.52 +2.59 113 0 270 0
29MAY25 29.00 C 0.00 0.00 0.00 29.31 +2.37 99 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 28.40 +2.46 98 0 3 0
29MAY25 31.00 C 0.00 0.00 0.00 27.33 +2.41 91 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 26.09 +1.80 73 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 25.64 +2.60 94 0 43 0
29MAY25 34.00 C 0.00 0.00 0.00 24.44 +2.30 82 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 23.66 +2.51 86 0 5 0
29MAY25 36.00 C 0.00 0.00 0.00 22.05 +1.63 56 0 1 0
29MAY25 37.00 C 0.00 0.00 0.00 21.05 +1.94 52 0 1 0
29MAY25 38.00 C 0.00 0.00 0.00 20.10 +1.69 52 0 170 0
29MAY25 39.00 C 0.00 0.00 0.00 19.12 +1.53 50 0 193 0
29MAY25 40.00 C 17.50 18.50 17.50 18.23 +2.16 52 35 853 +6
29MAY25 41.00 C 0.00 0.00 0.00 17.41 +2.01 55 0 379 0
29MAY25 42.00 C 0.00 0.00 0.00 16.41 +1.74 52 0 940 0
29MAY25 43.00 C 0.00 0.00 0.00 15.84 +2.14 60 0 907 0
29MAY25 44.00 C 0.00 0.00 0.00 14.47 +1.80 47 0 448 0
29MAY25 45.00 C 0.00 0.00 0.00 13.55 +1.28 46 0 769 0
29MAY25 46.00 C 0.00 0.00 0.00 13.41 +1.88 59 0 181 0
29MAY25 47.00 C 11.00 11.00 11.00 12.18 +1.76 52 1 349 0
29MAY25 48.00 C 10.80 10.80 10.50 11.31 +1.59 50 4 454 -4
29MAY25 49.00 C 9.50 10.50 9.50 10.83 +1.78 54 6 531 -1
29MAY25 50.00 C 9.20 10.00 9.20 9.86 +1.45 50 24 1,490 -21
29MAY25 52.50 C 7.90 8.20 7.71 8.26 +1.32 51 40 1,491 -16
29MAY25 55.00 C 6.00 7.06 6.00 6.88 +1.12 52 172 3,141 +62
29MAY25 57.50 C 5.29 5.82 5.20 5.70 +1.01 53 922 1,791 +480
29MAY25 60.00 C 4.33 4.89 4.17 4.74 +0.81 54 325 3,596 -69
29MAY25 62.50 C 3.66 4.10 3.66 3.97 +0.72 55 181 1,463 -46
29MAY25 65.00 C 3.05 3.44 3.00 3.40 +0.68 57 196 985 +27
29MAY25 67.50 C 2.49 2.88 2.49 2.81 +0.54 58 64 742 -1
29MAY25 70.00 C 2.15 2.46 2.02 2.40 +0.49 59 525 2,245 +58
29MAY25 72.50 C 1.76 2.03 1.76 2.06 +0.44 61 121 720 -60
29MAY25 75.00 C 1.54 1.77 1.54 1.78 +0.39 62 133 256 +81
29MAY25 77.50 C 0.00 0.00 0.00 1.55 +0.36 64 0 108 0
29MAY25 80.00 C 1.00 1.30 1.00 1.36 +0.33 65 197 1,795 +36
27JUN25 11.50 C 0.00 0.00 0.00 46.88 +2.49 196 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 46.27 +2.38 183 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 46.02 +2.64 195 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 45.04 +2.07 152 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 44.70 +2.25 163 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 44.14 +2.22 153 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 43.78 +2.32 160 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 43.51 +2.54 170 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 42.59 +2.12 137 0 25 0
27JUN25 16.00 C 0.00 0.00 0.00 42.05 +2.12 129 0 41 0
27JUN25 16.50 C 0.00 0.00 0.00 41.78 +2.41 144 0 181 0
27JUN25 17.00 C 0.00 0.00 0.00 41.28 +2.29 141 0 121 0
27JUN25 17.50 C 0.00 0.00 0.00 40.88 +2.33 143 0 10 0
27JUN25 18.00 C 0.00 0.00 0.00 40.28 +2.35 134 0 1,535 0
27JUN25 18.50 C 0.00 0.00 0.00 39.50 +1.95 108 0 16 0
27JUN25 19.00 C 0.00 0.00 0.00 38.95 +1.81 98 0 168 0
27JUN25 19.50 C 0.00 0.00 0.00 38.32 +1.69 0 0 2,757 0
27JUN25 20.00 C 0.00 0.00 0.00 37.84 +1.82 0 0 3,784 0
27JUN25 21.00 C 0.00 0.00 0.00 37.50 +2.46 127 0 3,965 0
27JUN25 22.00 C 0.00 0.00 0.00 35.90 +1.81 64 0 2,957 0
27JUN25 23.00 C 0.00 0.00 0.00 34.84 +1.57 0 0 1,201 0
27JUN25 24.00 C 0.00 0.00 0.00 34.45 +2.28 108 0 2,852 0
27JUN25 25.00 C 33.00 33.00 33.00 33.06 +1.30 80 85 2,940 -30
27JUN25 26.00 C 0.00 0.00 0.00 32.43 +2.37 98 0 760 0
27JUN25 27.00 C 0.00 0.00 0.00 31.53 +2.46 97 0 1,477 0
27JUN25 28.00 C 30.00 30.00 30.00 30.52 +2.36 92 2 882 -2
27JUN25 29.00 C 0.00 0.00 0.00 29.31 +2.37 80 0 1,650 0
27JUN25 30.00 C 0.00 0.00 0.00 28.41 +2.11 80 0 3,292 0
27JUN25 31.00 C 0.00 0.00 0.00 27.33 +2.13 73 0 1,349 0
27JUN25 32.00 C 0.00 0.00 0.00 26.24 +1.89 65 0 1,470 0
27JUN25 33.00 C 0.00 0.00 0.00 25.64 +2.18 76 0 1,237 0
27JUN25 34.00 C 24.18 24.18 24.18 24.44 +2.30 66 30 812 0
27JUN25 35.00 C 0.00 0.00 0.00 23.66 +2.11 70 0 3,331 0
27JUN25 36.00 C 0.00 0.00 0.00 22.05 +1.63 30 0 1,156 0
27JUN25 37.00 C 21.20 21.20 21.20 21.20 +1.25 46 1 1,600 0
27JUN25 38.00 C 0.00 0.00 0.00 20.10 +1.60 35 0 3,523 0
27JUN25 39.00 C 0.00 0.00 0.00 19.92 +2.31 62 0 5,027 0
27JUN25 40.00 C 18.50 18.60 17.50 18.77 +1.17 56 21 3,844 -18
27JUN25 41.00 C 0.00 0.00 0.00 18.27 +2.37 62 0 3,588 0
27JUN25 42.00 C 0.00 0.00 0.00 16.92 +1.87 53 0 2,054 0
27JUN25 43.00 C 15.99 15.99 15.99 15.95 +1.75 50 1 787 0
27JUN25 44.00 C 0.00 0.00 0.00 15.33 +1.79 53 0 300 0
27JUN25 45.00 C 0.00 0.00 0.00 14.53 +1.66 53 0 4,313 0
27JUN25 46.00 C 0.00 0.00 0.00 13.51 +1.53 50 0 1,000 0
27JUN25 47.00 C 11.78 12.67 11.78 12.76 +1.47 50 51 2,136 +51
27JUN25 48.00 C 11.80 11.93 11.80 12.00 +1.38 49 45 1,576 +11
27JUN25 49.00 C 11.11 11.11 11.11 11.32 +1.13 50 1 502 0
27JUN25 50.00 C 9.80 10.70 9.80 10.66 +1.31 50 26 9,686 -4
27JUN25 52.50 C 8.36 9.10 8.36 9.36 +1.46 53 100 1,618 -25
27JUN25 55.00 C 7.31 7.77 6.99 7.69 +1.09 50 227 2,781 -46
27JUN25 57.50 C 6.22 6.70 6.10 6.58 +1.02 51 1,013 5,353 +911
27JUN25 60.00 C 5.15 5.82 5.10 5.64 +0.84 52 459 5,375 +133
27JUN25 62.50 C 4.50 4.96 4.50 4.85 +0.76 53 159 1,399 +53
27JUN25 65.00 C 3.98 4.31 3.75 4.18 +0.64 54 541 1,694 +287
27JUN25 67.50 C 3.22 3.75 3.22 3.60 +0.50 55 364 1,302 +30
27JUN25 70.00 C 2.89 3.28 2.89 3.13 +0.39 57 338 2,967 +75
27JUN25 72.50 C 2.61 2.78 2.55 2.74 +0.30 58 276 1,022 +80
27JUN25 75.00 C 2.45 2.48 2.44 2.34 +0.16 58 100 425 +90
27JUN25 77.50 C 1.93 2.22 1.93 2.09 +0.12 60 129 285 +1
27JUN25 80.00 C 1.70 1.96 1.66 1.86 +0.07 61 326 1,058 +26
29SEP25 14.00 C 0.00 0.00 0.00 44.29 +2.19 111 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 43.90 +2.29 114 0 54 0
29SEP25 15.00 C 0.00 0.00 0.00 43.51 +2.54 117 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 42.59 +1.96 86 0 8 0
29SEP25 16.00 C 0.00 0.00 0.00 42.05 +1.86 77 0 2 0
29SEP25 16.50 C 0.00 0.00 0.00 41.78 +2.13 95 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 41.61 +2.53 109 0 9 0
29SEP25 17.50 C 0.00 0.00 0.00 41.01 +2.45 102 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 40.59 +2.27 102 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 39.50 +1.95 0 0 5 0
29SEP25 19.00 C 0.00 0.00 0.00 39.02 +1.76 0 0 14 0
29SEP25 19.50 C 0.00 0.00 0.00 38.70 +2.01 74 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 38.14 +1.90 65 0 382 0
29SEP25 21.00 C 0.00 0.00 0.00 37.50 +2.05 84 0 760 0
29SEP25 22.00 C 0.00 0.00 0.00 36.45 +2.36 78 0 7 0
29SEP25 23.00 C 0.00 0.00 0.00 35.33 +2.06 67 0 196 0
29SEP25 24.00 C 0.00 0.00 0.00 34.82 +2.35 82 0 765 0
29SEP25 25.00 C 0.00 0.00 0.00 33.06 +1.30 0 0 2,556 0
29SEP25 26.00 C 0.00 0.00 0.00 32.43 +2.03 61 0 1,351 0
29SEP25 27.00 C 0.00 0.00 0.00 31.92 +2.85 74 0 741 0
29SEP25 28.00 C 0.00 0.00 0.00 30.55 +1.90 59 0 734 0
29SEP25 29.00 C 0.00 0.00 0.00 29.31 +1.62 42 0 500 0
29SEP25 30.00 C 0.00 0.00 0.00 28.71 +1.97 58 0 2,531 0
29SEP25 31.00 C 0.00 0.00 0.00 27.38 +2.00 41 0 64 0
29SEP25 32.00 C 0.00 0.00 0.00 26.44 +1.46 41 0 455 0
29SEP25 33.00 C 0.00 0.00 0.00 25.64 +1.94 47 0 513 0
29SEP25 34.00 C 0.00 0.00 0.00 24.45 +1.52 36 0 282 0
29SEP25 35.00 C 0.00 0.00 0.00 23.77 +1.31 45 0 3,324 0
29SEP25 36.00 C 0.00 0.00 0.00 22.48 +1.36 32 0 251 0
29SEP25 37.00 C 0.00 0.00 0.00 22.23 +1.93 49 0 486 0
29SEP25 38.00 C 21.10 21.30 21.10 21.29 +1.58 48 2 714 0
29SEP25 39.00 C 0.00 0.00 0.00 20.59 +1.98 50 0 1,153 0
29SEP25 40.00 C 18.68 18.68 18.68 19.66 +1.55 48 1 364 -1
29SEP25 41.00 C 0.00 0.00 0.00 19.27 +2.35 53 0 464 0
29SEP25 42.00 C 18.00 18.00 18.00 18.21 +1.96 49 1 612 0
29SEP25 43.00 C 16.37 16.37 16.37 17.07 +1.57 45 30 237 -5
29SEP25 44.00 C 0.00 0.00 0.00 16.54 +1.71 47 0 203 0
29SEP25 45.00 C 0.00 0.00 0.00 15.68 +1.53 46 0 415 0
29SEP25 46.00 C 13.51 15.37 13.51 15.01 +1.50 46 2 584 -1
29SEP25 47.00 C 0.00 0.00 0.00 14.36 +1.47 47 0 399 0
29SEP25 48.00 C 0.00 0.00 0.00 14.07 +1.70 50 0 289 0
29SEP25 49.00 C 0.00 0.00 0.00 13.12 +1.42 47 0 5,513 0
29SEP25 50.00 C 11.60 12.31 11.60 12.53 +1.39 47 44 829 +36
29SEP25 52.50 C 0.00 0.00 0.00 11.13 +1.32 48 0 5,817 0
29SEP25 55.00 C 9.40 10.00 9.40 9.85 +1.24 48 38 4,759 +13
29SEP25 57.50 C 8.11 8.93 8.11 8.73 +1.08 48 896 2,841 +135
29SEP25 60.00 C 6.89 8.00 6.89 7.77 +0.88 49 69 1,169 -2
29SEP25 62.50 C 6.70 6.99 6.70 7.10 +0.89 50 536 1,935 +488
29SEP25 65.00 C 6.14 6.50 6.14 6.38 +0.77 51 45 2,930 +11
29SEP25 67.50 C 5.45 5.86 5.21 5.79 +0.76 52 1,720 3,959 +1,671
29SEP25 70.00 C 4.98 5.34 4.96 5.23 +0.61 53 1,124 3,566 +910
29SEP25 72.50 C 4.49 4.97 4.49 4.84 +0.61 54 1,590 2,738 +1,400
29SEP25 75.00 C 4.10 4.53 4.07 4.47 +0.56 55 1,253 2,112 +1,057
29SEP25 77.50 C 3.76 4.19 3.76 4.11 +0.48 56 798 1,236 +576
29SEP25 80.00 C 3.39 3.86 3.39 3.70 +0.31 56 2,059 2,840 +1,251
30DEC25 19.50 C 38.99 39.00 38.99 38.71 +1.94 0 46 135 +45
30DEC25 20.00 C 0.00 0.00 0.00 38.26 +1.58 0 0 8 0
30DEC25 21.00 C 0.00 0.00 0.00 37.50 +2.02 61 0 8 0
30DEC25 22.00 C 0.00 0.00 0.00 36.45 +1.61 54 0 5 0
30DEC25 23.00 C 0.00 0.00 0.00 35.41 +1.80 45 0 48 0
30DEC25 24.00 C 0.00 0.00 0.00 34.82 +2.09 62 0 10 0
30DEC25 25.00 C 0.00 0.00 0.00 33.40 +1.64 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 32.60 +1.34 47 0 52 0
30DEC25 27.00 C 0.00 0.00 0.00 31.92 +1.94 55 0 2 0
30DEC25 28.00 C 0.00 0.00 0.00 30.55 +1.73 35 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 29.56 +1.49 29 0 2 0
30DEC25 30.00 C 0.00 0.00 0.00 28.90 +1.67 46 0 482 0
30DEC25 31.00 C 0.00 0.00 0.00 27.91 +1.76 43 0 78 0
30DEC25 32.00 C 0.00 0.00 0.00 27.14 +2.08 46 0 585 0
30DEC25 33.00 C 0.00 0.00 0.00 25.95 +1.59 39 0 987 0
30DEC25 34.00 C 0.00 0.00 0.00 25.14 +1.49 41 0 861 0
30DEC25 35.00 C 24.60 24.61 24.60 24.55 +1.82 46 60 1,109 -24
30DEC25 36.00 C 0.00 0.00 0.00 23.40 +1.42 41 0 1,632 0
30DEC25 37.00 C 22.67 22.67 22.67 22.48 +1.11 40 30 1,002 -2
30DEC25 38.00 C 0.00 0.00 0.00 22.10 +1.60 45 0 63 0
30DEC25 39.00 C 0.00 0.00 0.00 21.30 +1.46 45 0 6 0
30DEC25 40.00 C 0.00 0.00 0.00 20.55 +1.46 45 0 247 0
30DEC25 41.00 C 0.00 0.00 0.00 19.84 +1.43 46 0 612 0
30DEC25 42.00 C 0.00 0.00 0.00 18.81 +1.07 43 0 689 0
30DEC25 43.00 C 0.00 0.00 0.00 18.11 +1.02 43 0 483 0
30DEC25 44.00 C 16.50 16.50 16.50 17.43 +0.98 44 5 29 0
30DEC25 45.00 C 0.00 0.00 0.00 17.10 +1.27 46 0 73 0
30DEC25 46.00 C 0.00 0.00 0.00 16.13 +0.90 44 0 228 0
30DEC25 47.00 C 0.00 0.00 0.00 16.03 +1.40 48 0 13 0
30DEC25 48.00 C 0.00 0.00 0.00 14.90 +0.84 44 0 109 0
30DEC25 49.00 C 0.00 0.00 0.00 14.34 +0.84 44 0 105 0
30DEC25 50.00 C 14.99 14.99 12.95 13.93 +0.98 46 61 1,759 +30
30DEC25 52.50 C 12.76 12.76 12.76 12.89 +1.24 47 6 1,683 +1
30DEC25 55.00 C 0.00 0.00 0.00 11.07 +0.62 44 0 1,515 0
30DEC25 57.50 C 0.00 0.00 0.00 10.32 +0.85 46 0 172 0
30DEC25 60.00 C 8.80 8.80 8.80 9.08 +0.44 45 1 250 0
30DEC25 62.50 C 8.99 8.99 8.99 8.83 +1.26 49 3 39 +3
30DEC25 65.00 C 7.80 8.00 7.41 8.30 +1.26 50 597 1,268 +350
30DEC25 67.50 C 6.99 8.29 6.78 7.60 +1.22 51 12 278 0
30DEC25 70.00 C 6.30 6.80 6.30 7.34 +1.64 53 9 1,566 +2
30DEC25 72.50 C 5.50 5.50 5.50 7.13 +2.05 55 8 143 -8
30DEC25 75.00 C 0.00 0.00 0.00 6.97 +2.45 57 0 286 0
30DEC25 77.50 C 0.00 0.00 0.00 6.85 +2.82 60 0 404 0
30DEC25 80.00 C 4.71 5.26 4.71 6.76 +3.18 62 37 993 +6
30MAR26 41.00 C 0.00 0.00 0.00 20.56 +1.32 43 0 13 0
30MAR26 42.00 C 0.00 0.00 0.00 20.05 +1.65 45 0 12 0
30MAR26 43.00 C 0.00 0.00 0.00 19.17 +1.44 43 0 60 0
30MAR26 44.00 C 0.00 0.00 0.00 18.99 +1.78 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.07 +1.54 44 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.27 +1.57 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.80 +1.68 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.44 +1.88 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.55 +1.51 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.46 +1.93 46 0 10 0
30MAR26 52.50 C 0.00 0.00 0.00 13.83 +1.48 45 0 0 0
30MAR26 55.00 C 12.50 12.83 12.50 12.75 +1.66 45 11 99 +1
30MAR26 57.50 C 0.00 0.00 0.00 11.67 +1.46 45 0 0 0
30MAR26 60.00 C 10.28 10.88 10.28 10.88 +1.05 46 6 184 +5
30MAR26 62.50 C 0.00 0.00 0.00 9.77 +0.86 46 0 31 0
30MAR26 65.00 C 0.00 0.00 0.00 9.10 +0.85 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.30 +0.31 46 0 34 0
30MAR26 70.00 C 0.00 0.00 0.00 8.15 +0.86 49 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 7.40 +0.29 48 0 20 0
30MAR26 75.00 C 0.00 0.00 0.00 6.97 +0.43 49 0 185 0
30MAR26 77.50 C 0.00 0.00 0.00 6.85 +0.43 51 0 50 0
TOTAL CALL 50,983 434,288 +10,960
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 394 0 147 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 389 0 30 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 377 0 556 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 367 0 1 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 357 0 226 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 348 0 208 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 338 0 525 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 330 0 1,184 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 321 0 556 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 313 0 6,397 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 306 0 3,178 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 298 0 909 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 291 0 1,945 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 284 0 681 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 277 0 5,208 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 271 0 2,884 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 265 0 6,503 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 258 0 1,826 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 253 0 5,805 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 247 0 2,290 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 241 0 1,103 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 236 0 1,113 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 230 0 5,240 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 220 0 612 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 210 0 5,392 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 201 0 2,023 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 192 0 2,495 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 184 0 8,558 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 175 0 1,625 0
28MAR25 27.00 P 0.01 0.01 0.01 0.01 0.00 167 500 2,566 0
28MAR25 28.00 P 0.01 0.01 0.01 0.01 0.00 160 10 3,313 0
28MAR25 29.00 P 0.01 0.01 0.01 0.01 0.00 153 1 1,133 0
28MAR25 30.00 P 0.01 0.01 0.01 0.01 0.00 146 28 5,244 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 139 0 4,061 0
28MAR25 32.00 P 0.01 0.01 0.01 0.01 0.00 132 45 2,622 +35
28MAR25 33.00 P 0.01 0.02 0.01 0.01 0.00 126 12 2,684 0
28MAR25 34.00 P 0.02 0.02 0.02 0.01 0.00 120 44 3,680 0
28MAR25 35.00 P 0.01 0.03 0.01 0.01 0.00 114 63 3,961 -62
28MAR25 36.00 P 0.01 0.01 0.01 0.01 0.00 108 1 1,823 -1
28MAR25 37.00 P 0.04 0.04 0.04 0.01 0.00 102 2 2,107 -2
28MAR25 38.00 P 0.01 0.06 0.01 0.01 0.00 96 183 2,221 -123
28MAR25 39.00 P 0.02 0.05 0.02 0.01 0.00 91 77 3,217 -16
28MAR25 40.00 P 0.05 0.06 0.03 0.01 0.00 85 201 4,432 -79
28MAR25 41.00 P 0.04 0.07 0.04 0.01 -0.01 80 19 1,667 +5
28MAR25 42.00 P 0.04 0.12 0.03 0.01 -0.02 75 735 2,117 -397
28MAR25 43.00 P 0.05 0.08 0.05 0.02 -0.03 75 399 2,476 -99
28MAR25 44.00 P 0.10 0.13 0.07 0.03 -0.04 74 149 3,060 +2
28MAR25 45.00 P 0.15 0.16 0.10 0.04 -0.08 71 823 5,315 +235
28MAR25 46.00 P 0.18 0.19 0.13 0.07 -0.11 72 1,288 2,709 +824
28MAR25 47.00 P 0.19 0.23 0.16 0.11 -0.16 72 2,440 2,933 +665
28MAR25 48.00 P 0.35 0.35 0.23 0.17 -0.21 72 2,173 3,903 +565
28MAR25 49.00 P 0.46 0.46 0.30 0.26 -0.28 72 1,105 3,132 +384
28MAR25 50.00 P 0.74 0.74 0.40 0.37 -0.37 72 2,208 6,537 +356
28MAR25 52.50 P 1.02 1.30 0.85 0.83 -0.61 73 2,755 5,468 +551
28MAR25 55.00 P 2.30 2.30 1.56 1.58 -0.92 73 5,079 7,895 +978
28MAR25 57.50 P 3.35 3.40 2.62 2.72 -1.22 74 836 2,466 +475
28MAR25 60.00 P 5.20 5.20 4.10 4.19 -1.50 74 125 733 +47
28MAR25 62.50 P 7.00 7.00 6.15 5.91 -1.78 73 44 75 +41
28MAR25 65.00 P 0.00 0.00 0.00 8.11 -1.80 79 0 39 0
28MAR25 67.50 P 10.34 10.41 10.34 10.41 -1.85 86 25 45 +25
28MAR25 70.00 P 13.39 13.39 12.68 12.58 -2.32 80 20 202 -5
28MAR25 72.50 P 0.00 0.00 0.00 14.97 -2.12 81 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 17.52 -2.01 96 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 19.87 -2.09 83 0 0 0
28MAR25 80.00 P 23.58 23.58 23.02 22.36 -2.08 87 260 130 +130
29APR25 24.00 P 0.01 0.01 0.01 0.01 0.00 94 1 255 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 227 0
29APR25 26.00 P 0.01 0.01 0.01 0.01 0.00 86 20 193 -20
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 881 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 542 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 771 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 670 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,564 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,222 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,325 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,787 0
29APR25 35.00 P 0.07 0.07 0.07 0.01 0.00 56 180 2,299 +180
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,178 0
29APR25 37.00 P 0.10 0.11 0.10 0.01 -0.01 50 77 1,959 +71
29APR25 38.00 P 0.12 0.12 0.12 0.02 -0.02 51 70 1,643 +10
29APR25 39.00 P 0.13 0.15 0.13 0.03 -0.03 50 38 1,526 -5
29APR25 40.00 P 0.16 0.18 0.15 0.05 -0.04 51 230 2,591 -217
29APR25 41.00 P 0.00 0.00 0.00 0.07 -0.06 50 1 985 0
29APR25 42.00 P 0.22 0.23 0.22 0.11 -0.07 51 16 2,193 -16
29APR25 43.00 P 0.29 0.29 0.27 0.16 -0.10 51 28 2,222 -2
29APR25 44.00 P 0.36 0.36 0.31 0.22 -0.14 51 222 2,499 +37
29APR25 45.00 P 0.47 0.47 0.39 0.31 -0.17 52 335 3,137 +232
29APR25 46.00 P 0.56 0.56 0.48 0.43 -0.22 52 357 3,145 -189
29APR25 47.00 P 0.70 0.70 0.60 0.57 -0.27 53 215 3,199 -119
29APR25 48.00 P 0.89 0.91 0.76 0.73 -0.33 53 85 4,018 -21
29APR25 49.00 P 1.09 1.12 0.96 0.95 -0.38 53 135 2,233 +2
29APR25 50.00 P 1.40 1.40 1.15 1.18 -0.44 54 632 2,509 +140
29APR25 52.50 P 2.55 2.55 1.88 1.95 -0.60 54 3,058 3,591 +470
29APR25 55.00 P 3.56 3.56 2.92 2.95 -0.78 55 1,535 2,961 +806
29APR25 57.50 P 4.58 4.72 4.15 4.20 -1.02 56 3,769 3,334 +1,749
29APR25 60.00 P 6.10 6.27 5.66 5.71 -1.21 57 170 402 -60
29APR25 62.50 P 8.21 8.21 7.47 7.51 -1.30 60 11 41 +10
29APR25 65.00 P 0.00 0.00 0.00 9.35 -1.45 60 0 59 0
29APR25 67.50 P 0.00 0.00 0.00 11.54 -1.38 64 0 30 0
29APR25 70.00 P 13.71 13.71 13.71 13.63 -1.69 65 30 164 +30
29APR25 72.50 P 0.00 0.00 0.00 15.83 -1.65 66 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 18.12 -1.60 68 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 20.44 -1.75 69 0 38 0
29APR25 80.00 P 0.00 0.00 0.00 22.72 -1.82 68 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 280 0
29MAY25 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 132 0
29MAY25 30.00 P 0.00 0.00 0.00 0.02 0.00 59 0 562 0
29MAY25 31.00 P 0.00 0.00 0.00 0.03 0.00 59 0 196 0
29MAY25 32.00 P 0.00 0.00 0.00 0.04 0.00 58 0 280 0
29MAY25 33.00 P 0.00 0.00 0.00 0.05 0.00 57 0 536 0
29MAY25 34.00 P 0.00 0.00 0.00 0.07 0.00 57 0 591 0
29MAY25 35.00 P 0.00 0.00 0.00 0.09 -0.01 56 0 780 0
29MAY25 36.00 P 0.00 0.00 0.00 0.13 0.00 57 0 510 0
29MAY25 37.00 P 0.00 0.00 0.00 0.17 -0.01 56 0 188 0
29MAY25 38.00 P 0.00 0.00 0.00 0.22 -0.01 56 1 939 -1
29MAY25 39.00 P 0.00 0.00 0.00 0.28 -0.03 56 0 225 0
29MAY25 40.00 P 0.35 0.35 0.34 0.35 -0.04 56 3 2,411 +1
29MAY25 41.00 P 0.41 0.41 0.41 0.42 -0.08 55 103 616 +25
29MAY25 42.00 P 0.48 0.49 0.48 0.52 -0.08 55 33 1,808 -30
29MAY25 43.00 P 0.65 0.65 0.57 0.64 -0.09 55 44 2,299 -37
29MAY25 44.00 P 0.72 0.72 0.68 0.78 -0.11 54 35 2,162 +1
29MAY25 45.00 P 0.88 0.88 0.81 0.93 -0.15 54 108 1,857 -101
29MAY25 46.00 P 0.99 1.06 0.97 1.12 -0.16 54 86 3,378 -56
29MAY25 47.00 P 1.20 1.23 1.20 1.31 -0.22 54 62 955 -30
29MAY25 48.00 P 1.50 1.52 1.43 1.54 -0.25 54 172 1,022 +63
29MAY25 49.00 P 1.82 1.82 1.62 1.80 -0.29 54 102 1,395 +35
29MAY25 50.00 P 2.15 2.23 1.90 2.06 -0.37 53 559 1,391 -250
29MAY25 52.50 P 3.06 3.08 2.82 2.87 -0.56 53 146 1,354 -26
29MAY25 55.00 P 4.20 4.21 3.84 3.90 -0.80 53 289 2,145 +191
29MAY25 57.50 P 5.72 5.72 5.16 5.24 -0.93 54 157 1,041 +73
29MAY25 60.00 P 6.80 6.80 6.80 6.77 -1.09 55 1 168 +1
29MAY25 62.50 P 0.00 0.00 0.00 8.44 -1.22 56 0 1 0
29MAY25 65.00 P 10.50 10.50 10.50 10.35 -1.25 58 1 70 +1
29MAY25 67.50 P 0.00 0.00 0.00 12.41 -1.61 60 0 110 0
29MAY25 70.00 P 0.00 0.00 0.00 14.82 -1.39 65 0 1 0
29MAY25 72.50 P 0.00 0.00 0.00 16.37 -2.12 60 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 18.45 -2.16 59 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 21.37 -1.07 69 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 23.33 -2.11 66 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 607 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 94 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 649 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 101 0 247 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 928 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,095 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1,408 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 7,949 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 110 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 273 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 241 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,025 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2,418 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 298 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 753 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 277 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 3,468 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3,290 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,404 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,713 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 574 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 819 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 5,588 0
27JUN25 26.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 1,299 0
27JUN25 27.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 2,290 0
27JUN25 28.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 679 0
27JUN25 29.00 P 0.00 0.00 0.00 0.06 -0.01 60 0 1,000 0
27JUN25 30.00 P 0.16 0.17 0.16 0.07 -0.03 58 200 2,243 -200
27JUN25 31.00 P 0.00 0.00 0.00 0.10 -0.03 59 0 1,582 0
27JUN25 32.00 P 0.00 0.00 0.00 0.13 -0.03 58 0 1,517 0
27JUN25 33.00 P 0.00 0.00 0.00 0.16 -0.04 58 0 2,143 0
27JUN25 34.00 P 0.00 0.00 0.00 0.21 -0.04 58 0 1,498 0
27JUN25 35.00 P 0.00 0.00 0.00 0.26 -0.05 57 0 3,940 0
27JUN25 36.00 P 0.00 0.00 0.00 0.31 -0.08 57 0 444 0
27JUN25 37.00 P 0.00 0.00 0.00 0.37 -0.10 56 0 575 0
27JUN25 38.00 P 0.00 0.00 0.00 0.45 -0.13 56 0 1,476 0
27JUN25 39.00 P 0.45 0.45 0.45 0.55 -0.13 55 5 732 +5
27JUN25 40.00 P 0.52 0.52 0.50 0.66 -0.16 55 212 2,294 +88
27JUN25 41.00 P 0.00 0.00 0.00 0.78 -0.18 55 0 1,249 0
27JUN25 42.00 P 0.00 0.00 0.00 0.92 -0.21 55 0 2,038 0
27JUN25 43.00 P 0.00 0.00 0.00 1.07 -0.25 54 0 1,248 0
27JUN25 44.00 P 1.05 1.05 1.01 1.25 -0.26 54 429 1,582 +110
27JUN25 45.00 P 1.24 1.27 1.19 1.44 -0.31 54 160 1,113 0
27JUN25 46.00 P 1.43 1.49 1.43 1.65 -0.35 54 231 1,288 -30
27JUN25 47.00 P 1.67 1.67 1.63 1.90 -0.35 53 34 4,186 -30
27JUN25 48.00 P 1.99 1.99 1.94 2.14 -0.42 53 31 2,303 +30
27JUN25 49.00 P 2.20 2.20 2.16 2.42 -0.45 53 16 2,874 +11
27JUN25 50.00 P 2.62 2.67 2.47 2.73 -0.47 52 232 6,318 -79
27JUN25 52.50 P 3.75 3.75 3.36 3.58 -0.58 52 89 2,106 -19
27JUN25 55.00 P 4.98 4.98 4.53 4.57 -0.80 51 192 1,181 -29
27JUN25 57.50 P 6.27 6.38 5.94 5.94 -0.89 52 348 615 +318
27JUN25 60.00 P 7.89 7.89 7.58 7.42 -1.11 52 50 141 +49
27JUN25 62.50 P 9.47 9.47 9.47 9.10 -1.24 53 20 99 +20
27JUN25 65.00 P 11.34 11.34 11.34 11.04 -1.21 56 30 30 +30
27JUN25 67.50 P 13.29 13.29 13.29 12.96 -1.29 56 30 30 +30
27JUN25 70.00 P 15.35 15.37 15.35 15.04 -1.88 58 60 90 +60
27JUN25 72.50 P 0.00 0.00 0.00 17.48 -1.67 63 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 19.36 -1.52 61 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 21.37 -2.21 60 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 24.20 -1.50 68 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 490 0
29SEP25 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 503 0
29SEP25 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 131 0
29SEP25 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 130 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 209 0
29SEP25 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 285 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 129 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 500 0
29SEP25 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 66 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 154 0
29SEP25 21.00 P 0.00 0.00 0.00 0.02 0.00 54 0 1,190 0
29SEP25 22.00 P 0.00 0.00 0.00 0.03 0.00 54 0 989 0
29SEP25 23.00 P 0.00 0.00 0.00 0.04 0.00 54 0 102 0
29SEP25 24.00 P 0.24 0.24 0.24 0.05 -0.01 53 1 949 -1
29SEP25 25.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 4,856 0
29SEP25 26.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 663 0
29SEP25 27.00 P 0.00 0.00 0.00 0.12 -0.02 52 0 1,605 0
29SEP25 28.00 P 0.31 0.31 0.31 0.16 -0.01 53 1 1,178 -1
29SEP25 29.00 P 0.00 0.00 0.00 0.20 -0.03 52 0 356 0
29SEP25 30.00 P 0.32 0.35 0.31 0.25 -0.03 52 148 2,649 0
29SEP25 31.00 P 0.00 0.00 0.00 0.31 -0.04 52 0 1,403 0
29SEP25 32.00 P 0.00 0.00 0.00 0.39 -0.04 52 0 2,390 0
29SEP25 33.00 P 0.00 0.00 0.00 0.44 -0.05 51 0 1,881 0
29SEP25 34.00 P 0.00 0.00 0.00 0.53 -0.07 51 0 787 0
29SEP25 35.00 P 0.00 0.00 0.00 0.64 -0.07 51 0 670 0
29SEP25 36.00 P 0.00 0.00 0.00 0.75 -0.09 51 0 373 0
29SEP25 37.00 P 0.00 0.00 0.00 0.88 -0.11 51 0 121 0
29SEP25 38.00 P 0.85 0.85 0.85 1.03 -0.12 51 1 167 +1
29SEP25 39.00 P 0.00 0.00 0.00 1.19 -0.14 51 0 1,352 0
29SEP25 40.00 P 1.15 1.15 1.10 1.36 -0.17 50 30 1,083 +12
29SEP25 41.00 P 1.34 1.34 1.34 1.57 -0.16 50 3 1,131 +3
29SEP25 42.00 P 0.00 0.00 0.00 1.77 -0.20 50 0 1,124 0
29SEP25 43.00 P 0.00 0.00 0.00 1.99 -0.24 50 0 4,421 0
29SEP25 44.00 P 1.90 1.90 1.89 2.26 -0.23 50 17 472 +17
29SEP25 45.00 P 0.00 0.00 0.00 2.52 -0.25 50 0 2,128 0
29SEP25 46.00 P 2.55 2.55 2.55 2.78 -0.32 50 100 769 0
29SEP25 47.00 P 2.79 2.79 2.79 3.11 -0.32 50 2 3,385 +2
29SEP25 48.00 P 3.25 3.25 3.25 3.44 -0.32 49 30 2,609 -30
29SEP25 49.00 P 3.60 3.64 3.60 3.77 -0.38 49 76 3,675 +3
29SEP25 50.00 P 3.99 4.08 3.79 4.12 -0.43 49 366 1,918 +248
29SEP25 52.50 P 5.06 5.06 4.92 5.13 -0.48 49 15 5,335 +11
29SEP25 55.00 P 6.47 6.47 6.20 6.25 -0.70 48 483 3,523 +139
29SEP25 57.50 P 8.02 8.02 7.53 7.69 -0.77 49 216 1,011 +188
29SEP25 60.00 P 9.59 9.59 9.28 9.18 -0.94 50 101 197 +36
29SEP25 62.50 P 0.00 0.00 0.00 10.81 -1.08 50 500 516 +500
29SEP25 65.00 P 12.88 12.88 12.88 12.57 -1.26 51 27 57 +27
29SEP25 67.50 P 0.00 0.00 0.00 14.02 -1.90 49 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 16.88 -1.13 56 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 18.75 -0.64 56 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 20.82 -1.40 57 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 23.42 -0.88 61 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 25.46 -1.56 61 0 141 0
30DEC25 19.50 P 0.00 0.00 0.00 0.04 -0.05 52 0 236 0
30DEC25 20.00 P 0.00 0.00 0.00 0.05 -0.06 52 0 154 0
30DEC25 21.00 P 0.00 0.00 0.00 0.06 -0.08 51 0 77 0
30DEC25 22.00 P 0.00 0.00 0.00 0.09 -0.09 52 0 336 0
30DEC25 23.00 P 0.00 0.00 0.00 0.11 -0.11 51 0 878 0
30DEC25 24.00 P 0.00 0.00 0.00 0.14 -0.12 51 0 539 0
30DEC25 25.00 P 0.00 0.00 0.00 0.18 -0.15 51 0 217 0
30DEC25 26.00 P 0.00 0.00 0.00 0.23 -0.16 51 0 419 0
30DEC25 27.00 P 0.00 0.00 0.00 0.28 -0.19 50 0 1,169 0
30DEC25 28.00 P 0.00 0.00 0.00 0.34 -0.21 50 0 576 0
30DEC25 29.00 P 0.00 0.00 0.00 0.42 -0.24 50 0 343 0
30DEC25 30.00 P 0.00 0.00 0.00 0.50 -0.27 50 0 567 0
30DEC25 31.00 P 0.00 0.00 0.00 0.58 -0.30 50 0 89 0
30DEC25 32.00 P 0.00 0.00 0.00 0.67 -0.36 49 0 999 0
30DEC25 33.00 P 0.78 0.78 0.78 0.78 -0.40 49 30 2,233 +30
30DEC25 34.00 P 0.00 0.00 0.00 0.89 -0.44 49 0 897 0
30DEC25 35.00 P 0.00 0.00 0.00 1.04 -0.46 49 0 1,121 0
30DEC25 36.00 P 1.07 1.07 1.07 1.19 -0.51 48 1 1,585 0
30DEC25 37.00 P 0.00 0.00 0.00 1.34 -0.57 48 0 1,024 0
30DEC25 38.00 P 1.44 1.44 1.42 1.53 -0.58 48 2 340 +1
30DEC25 39.00 P 0.00 0.00 0.00 1.73 -0.62 48 0 70 0
30DEC25 40.00 P 1.83 1.83 1.83 1.93 -0.68 48 40 263 +10
30DEC25 41.00 P 0.00 0.00 0.00 2.21 -0.66 48 0 106 0
30DEC25 42.00 P 2.15 2.15 2.15 2.40 -0.73 47 1 2,905 +1
30DEC25 43.00 P 0.00 0.00 0.00 2.66 -0.88 47 0 666 0
30DEC25 44.00 P 0.00 0.00 0.00 2.91 -0.96 47 0 72 0
30DEC25 45.00 P 3.10 3.10 3.05 3.20 -0.87 47 7 1,023 +7
30DEC25 46.00 P 3.34 3.34 3.34 3.52 -0.88 47 1 239 -1
30DEC25 47.00 P 3.74 3.74 3.74 3.84 -0.91 46 1 201 0
30DEC25 48.00 P 0.00 0.00 0.00 4.16 -0.98 46 0 289 0
30DEC25 49.00 P 4.76 4.76 4.76 4.51 -1.02 46 1 619 0
30DEC25 50.00 P 5.20 5.20 4.99 4.93 -1.00 46 8 833 +6
30DEC25 52.50 P 0.00 0.00 0.00 6.00 -1.01 46 0 882 0
30DEC25 55.00 P 0.00 0.00 0.00 7.37 -0.90 47 0 16 0
30DEC25 57.50 P 8.89 8.89 8.89 8.68 -1.24 47 5 94 0
30DEC25 60.00 P 0.00 0.00 0.00 9.83 -1.05 45 0 22 0
30DEC25 62.50 P 0.00 0.00 0.00 12.08 -0.53 49 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.22 -0.59 52 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.73 -0.96 51 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.67 -0.88 52 0 30 0
30DEC25 72.50 P 0.00 0.00 0.00 19.80 -0.59 53 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.05 -0.51 55 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.31 -0.32 57 0 107 0
30DEC25 80.00 P 0.00 0.00 0.00 26.59 -0.43 58 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 2.21 -0.66 43 0 31 0
30MAR26 42.00 P 0.00 0.00 0.00 2.51 -0.62 43 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 2.83 -0.71 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.15 -0.72 43 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 3.53 -0.54 44 0 50 0
30MAR26 46.00 P 0.00 0.00 0.00 3.87 -0.53 43 0 1 0
30MAR26 47.00 P 4.69 4.69 4.45 4.32 -0.43 44 130 130 +130
30MAR26 48.00 P 0.00 0.00 0.00 4.73 -0.41 44 0 29 0
30MAR26 49.00 P 0.00 0.00 0.00 5.20 -0.37 45 0 49 0
30MAR26 50.00 P 5.90 5.90 5.75 5.65 -0.41 45 2 118 +2
30MAR26 52.50 P 0.00 0.00 0.00 6.64 -0.79 44 0 121 0
30MAR26 55.00 P 0.00 0.00 0.00 8.17 -0.71 45 0 97 0
30MAR26 57.50 P 0.00 0.00 0.00 9.47 -1.02 46 0 40 0
30MAR26 60.00 P 0.00 0.00 0.00 11.13 -0.94 46 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.75 -1.11 47 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.82 -1.05 49 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.05 -1.35 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.17 -1.74 49 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 20.10 -1.85 49 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 22.32 -1.76 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.53 -1.18 52 0 0 0
TOTAL PUT 39,482 421,156 +9,187
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$ 6.50
28MAR25 3.90 C 0.00 0.00 0.00 2.60 +0.22 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.50 +0.22 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 2.40 +0.22 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 2.30 +0.21 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.20 +0.21 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.10 +0.21 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 2.00 +0.21 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 1.91 +0.22 97 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.81 +0.22 91 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.71 +0.22 86 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.61 +0.22 80 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.51 +0.22 75 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.26 +0.22 62 0 1 0
28MAR25 5.50 C 0.00 0.00 0.00 1.01 +0.21 50 0 16 0
28MAR25 5.75 C 0.00 0.00 0.00 0.77 +0.20 48 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.54 +0.18 45 0 12 0
28MAR25 6.25 C 0.00 0.00 0.00 0.36 +0.15 49 0 9 0
28MAR25 6.50 C 0.17 0.30 0.17 0.23 +0.11 52 16 22 +3
28MAR25 6.75 C 0.13 0.13 0.13 0.13 +0.07 52 3 9 +3
28MAR25 7.00 C 0.14 0.15 0.14 0.07 +0.04 53 5 48 +5
28MAR25 7.25 C 0.00 0.00 0.00 0.03 +0.02 52 0 3 0
28MAR25 7.50 C 0.03 0.03 0.03 0.02 +0.01 57 4 2 -3
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 2.32 +0.22 46 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 2.22 +0.22 39 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 2.12 +0.22 0 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 2.02 +0.21 0 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.93 +0.22 52 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.83 +0.22 49 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.73 +0.21 45 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.64 +0.22 49 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.54 +0.21 46 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.31 +0.20 46 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.10 +0.20 48 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.90 +0.18 48 0 21 0
29APR25 6.00 C 0.00 0.00 0.00 0.70 +0.16 45 0 8 0
29APR25 6.25 C 0.64 0.64 0.64 0.55 +0.13 45 1 10 -1
29APR25 6.50 C 0.00 0.00 0.00 0.42 +0.10 46 0 2 0
29APR25 6.75 C 0.00 0.00 0.00 0.34 +0.11 49 0 0 0
29APR25 7.00 C 0.17 0.35 0.17 0.25 +0.09 48 44 19 -17
29APR25 7.25 C 0.00 0.00 0.00 0.18 +0.06 48 0 1 0
29APR25 7.50 C 0.19 0.19 0.17 0.13 +0.05 48 6 2 0
29APR25 7.75 C 0.00 0.00 0.00 0.09 +0.04 48 0 0 0
29APR25 8.00 C 0.09 0.09 0.09 0.06 +0.02 48 1 1 +1
29APR25 8.25 C 0.00 0.00 0.00 0.05 +0.02 50 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 2.34 +0.21 47 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 2.25 +0.22 51 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 2.15 +0.21 49 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 2.06 +0.21 50 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.97 +0.21 51 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.87 +0.20 49 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.79 +0.21 51 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.70 +0.20 51 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.61 +0.20 50 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.40 +0.18 50 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.21 +0.17 50 0 2 0
29MAY25 5.75 C 0.00 0.00 0.00 1.03 +0.16 50 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.85 +0.14 48 0 1 0
29MAY25 6.25 C 0.00 0.00 0.00 0.71 +0.12 48 0 17 0
29MAY25 6.50 C 0.71 0.71 0.66 0.59 +0.09 49 6 109 +6
29MAY25 6.75 C 0.00 0.00 0.00 0.50 +0.09 50 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.42 +0.09 51 0 215 0
29MAY25 7.25 C 0.00 0.00 0.00 0.34 +0.08 51 0 75 0
29MAY25 7.50 C 0.00 0.00 0.00 0.27 +0.06 51 0 32 0
29MAY25 7.75 C 0.30 0.30 0.30 0.21 +0.05 50 1 1 +1
29MAY25 8.00 C 0.00 0.00 0.00 0.17 +0.04 51 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.13 +0.03 50 0 7 0
29MAY25 8.50 C 0.00 0.00 0.00 0.11 +0.03 51 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 2.36 +0.21 47 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.27 +0.21 49 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.18 +0.21 50 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.09 +0.21 50 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 2.00 +0.21 50 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.91 +0.20 50 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.82 +0.20 49 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.74 +0.20 50 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.65 +0.19 49 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.45 +0.18 49 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.27 +0.17 50 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.10 +0.15 50 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.93 +0.11 48 0 1 0
27JUN25 6.25 C 0.00 0.00 0.00 0.81 +0.11 50 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.70 +0.11 51 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.59 +0.10 51 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.50 +0.09 51 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.42 +0.08 51 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.34 +0.07 50 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.28 +0.05 50 0 3 0
27JUN25 8.00 C 0.38 0.38 0.32 0.23 +0.05 50 7 7 +6
27JUN25 8.25 C 0.36 0.36 0.33 0.18 +0.04 49 3 3 +3
27JUN25 8.50 C 0.00 0.00 0.00 0.15 +0.03 49 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.12 +0.03 49 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.10 +0.02 50 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.39 +0.21 50 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.30 +0.20 50 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.21 +0.20 49 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.13 +0.20 50 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.04 +0.19 49 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.96 +0.19 49 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.88 +0.18 49 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.81 +0.18 50 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.73 +0.17 49 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.56 +0.17 50 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.39 +0.15 49 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.24 +0.14 49 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.11 +0.14 50 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.98 +0.12 49 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.88 +0.12 50 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.78 +0.11 50 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.69 +0.10 50 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.61 +0.09 50 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.54 +0.08 50 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.47 +0.07 49 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.42 +0.07 50 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.37 +0.06 50 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.33 +0.06 50 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.29 +0.05 50 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.25 +0.04 50 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.22 +0.04 49 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.20 +0.04 50 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.17 +0.03 50 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.15 +0.03 49 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.12 +0.03 50 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.09 +0.02 50 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.44 +0.20 50 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.36 +0.20 50 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.28 +0.19 50 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.20 +0.19 49 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.13 +0.19 50 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.06 +0.19 50 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.98 +0.17 49 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.92 +0.18 50 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.85 +0.17 49 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.69 +0.15 49 0 10 0
30DEC25 5.50 C 0.00 0.00 0.00 1.55 +0.15 49 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.42 +0.14 50 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.30 +0.14 50 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.18 +0.12 49 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.08 +0.12 49 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 0.99 +0.11 50 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.90 +0.10 50 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.82 +0.10 49 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.75 +0.09 50 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.68 +0.08 49 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.62 +0.08 50 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.56 +0.07 49 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.52 +0.08 50 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.47 +0.07 50 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.51 +0.19 50 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.44 +0.19 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.37 +0.19 50 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.30 +0.18 50 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.23 +0.17 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.17 +0.18 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.11 +0.18 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.04 +0.17 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.98 +0.16 49 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.84 +0.16 49 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.71 +0.15 50 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.59 +0.15 50 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.47 +0.14 49 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.36 +0.13 50 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.27 +0.13 50 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.17 +0.12 49 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.08 +0.11 49 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.01 +0.11 50 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.93 +0.10 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.86 +0.09 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.80 +0.09 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.74 +0.09 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.68 +0.07 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.63 +0.07 49 0 0 0
TOTAL CALL 97 680 +7
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 36 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 92 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 39 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 29 0
28MAR25 5.75 P 0.00 0.00 0.00 0.02 -0.01 53 0 8 0
28MAR25 6.00 P 0.00 0.00 0.00 0.04 -0.04 48 0 7 0
28MAR25 6.25 P 0.20 0.20 0.08 0.12 -0.06 53 10 25 +4
28MAR25 6.50 P 0.15 0.15 0.15 0.22 -0.12 52 1 8 +1
28MAR25 6.75 P 0.33 0.33 0.33 0.38 -0.15 54 1 1 +1
28MAR25 7.00 P 0.00 0.00 0.00 0.56 -0.18 52 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.77 -0.20 49 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.01 -0.21 54 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.25 -0.22 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.50 -0.22 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.75 -0.22 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.00 -0.22 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.25 -0.22 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.50 -0.22 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 2.75 -0.22 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.00 -0.22 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.25 -0.22 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 3.50 -0.22 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.00 -0.22 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 4.50 -0.22 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 5.00 -0.22 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 5.50 -0.22 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 6.00 -0.22 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 6.50 -0.22 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 10 0
29APR25 5.25 P 0.00 0.00 0.00 0.04 -0.02 48 0 4 0
29APR25 5.50 P 0.00 0.00 0.00 0.07 -0.02 47 0 17 0
29APR25 5.75 P 0.00 0.00 0.00 0.12 -0.04 47 0 1 0
29APR25 6.00 P 0.00 0.00 0.00 0.20 -0.05 48 0 16 0
29APR25 6.25 P 0.00 0.00 0.00 0.29 -0.08 48 0 0 0
29APR25 6.50 P 0.33 0.41 0.33 0.42 -0.10 49 6 6 +6
29APR25 6.75 P 0.47 0.47 0.47 0.57 -0.12 50 2 2 +2
29APR25 7.00 P 0.00 0.00 0.00 0.72 -0.13 48 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.90 -0.16 48 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.10 -0.17 48 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.31 -0.19 47 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.54 -0.19 48 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.77 -0.20 48 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.01 -0.21 48 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.25 -0.22 0 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.02 -0.02 46 0 30 0
29MAY25 4.70 P 0.00 0.00 0.00 0.03 -0.02 47 0 3 0
29MAY25 4.80 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.05 -0.02 48 0 5 0
29MAY25 5.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 5 0
29MAY25 5.25 P 0.00 0.00 0.00 0.11 -0.03 50 0 13 0
29MAY25 5.50 P 0.00 0.00 0.00 0.16 -0.05 49 0 3 0
29MAY25 5.75 P 0.00 0.00 0.00 0.23 -0.06 49 0 1 0
29MAY25 6.00 P 0.27 0.27 0.27 0.32 -0.08 49 10 10 +10
29MAY25 6.25 P 0.00 0.00 0.00 0.44 -0.09 51 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.57 -0.11 51 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.72 -0.12 52 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.86 -0.13 50 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.03 -0.15 50 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.21 -0.16 50 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.41 -0.17 50 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.62 -0.18 50 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.83 -0.19 49 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.06 -0.19 50 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.29 -0.20 50 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.03 -0.02 48 0 4 0
27JUN25 4.30 P 0.00 0.00 0.00 0.04 -0.02 49 0 1 0
27JUN25 4.40 P 0.00 0.00 0.00 0.05 -0.02 49 0 6 0
27JUN25 4.50 P 0.00 0.00 0.00 0.06 -0.03 49 0 51 0
27JUN25 4.60 P 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.09 -0.03 49 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.11 -0.03 50 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.12 -0.04 48 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.14 -0.04 48 0 100 0
27JUN25 5.25 P 0.00 0.00 0.00 0.21 -0.05 49 0 1 0
27JUN25 5.50 P 0.00 0.00 0.00 0.28 -0.06 49 0 11 0
27JUN25 5.75 P 0.00 0.00 0.00 0.37 -0.08 48 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.48 -0.09 49 0 3 0
27JUN25 6.25 P 0.00 0.00 0.00 0.60 -0.10 48 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.74 -0.12 48 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.90 -0.13 49 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.08 -0.14 50 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.25 -0.16 49 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.44 -0.16 49 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.64 -0.17 50 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.85 -0.17 50 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.06 -0.18 50 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.28 -0.19 50 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.50 -0.19 49 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.73 -0.20 50 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 2.96 -0.20 49 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.19 -0.21 49 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 3.43 -0.21 49 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 3.67 -0.21 49 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.15 -0.22 49 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 4.64 -0.21 50 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 5.13 -0.21 50 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 5.62 -0.22 49 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 6.11 -0.22 43 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 6.61 -0.21 56 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.12 -0.02 50 0 1 0
29SEP25 4.30 P 0.00 0.00 0.00 0.13 -0.03 49 0 1 0
29SEP25 4.40 P 0.00 0.00 0.00 0.15 -0.03 49 0 8 0
29SEP25 4.50 P 0.00 0.00 0.00 0.17 -0.04 49 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.20 -0.03 50 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.22 -0.04 50 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.25 -0.04 50 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.28 -0.04 50 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.30 -0.06 49 0 5 0
29SEP25 5.25 P 0.00 0.00 0.00 0.39 -0.06 50 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.49 -0.06 50 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.59 -0.08 49 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.71 -0.09 49 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.84 -0.10 49 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.99 -0.10 50 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.14 -0.12 50 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.30 -0.12 49 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.47 -0.14 50 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.65 -0.14 49 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.84 -0.15 50 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.03 -0.16 50 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.23 -0.16 50 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.43 -0.17 49 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.65 -0.17 50 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.86 -0.18 50 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.08 -0.18 50 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.30 -0.19 49 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.53 -0.19 50 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 3.76 -0.19 50 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 4.22 -0.20 50 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 4.69 -0.20 50 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 5.17 -0.20 50 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 5.65 -0.21 50 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 6.13 -0.21 48 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 6.62 -0.21 49 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.20 -0.03 50 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.22 -0.03 49 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.25 -0.03 50 0 8 0
30DEC25 4.50 P 0.00 0.00 0.00 0.27 -0.04 49 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.30 -0.04 49 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.33 -0.05 49 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.36 -0.05 49 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.40 -0.05 50 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.43 -0.05 49 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.52 -0.07 49 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.63 -0.07 49 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.74 -0.09 49 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.87 -0.09 49 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 1.00 -0.10 49 0 10 0
30DEC25 6.50 P 0.00 0.00 0.00 1.15 -0.10 50 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.30 -0.11 50 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.46 -0.12 49 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.63 -0.12 50 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.80 -0.14 49 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.99 -0.13 50 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.17 -0.15 49 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.36 -0.16 49 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.56 -0.16 49 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.77 -0.16 50 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.27 -0.04 49 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.30 -0.04 49 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.33 -0.04 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.36 -0.04 50 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.39 -0.05 50 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.43 -0.04 50 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.46 -0.05 49 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.50 -0.05 50 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.54 -0.05 50 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.64 -0.06 50 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.75 -0.07 50 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.87 -0.08 50 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.00 -0.08 50 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.13 -0.10 50 0 20 0
30MAR26 6.50 P 0.00 0.00 0.00 1.28 -0.10 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.43 -0.11 50 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.59 -0.11 50 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.76 -0.11 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.93 -0.12 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.11 -0.13 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.29 -0.14 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.48 -0.14 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.67 -0.15 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.87 -0.15 50 0 0 0
TOTAL PUT 30 672 +24
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$ 3.95
28MAR25 1.85 C 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.55 +0.04 0 0 30 0
28MAR25 3.50 C 0.00 0.00 0.00 0.45 +0.03 0 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 0.36 +0.04 36 0 0 0
28MAR25 3.70 C 0.25 0.25 0.25 0.25 +0.03 0 5 79 0
28MAR25 3.80 C 0.00 0.00 0.00 0.18 +0.04 31 0 47 0
28MAR25 3.90 C 0.00 0.00 0.00 0.10 +0.01 26 0 194 0
28MAR25 4.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 198 0
28MAR25 4.10 C 0.00 0.00 0.00 0.03 0.00 31 0 10 0
28MAR25 4.20 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.77 +0.04 34 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.67 +0.04 29 0 6 0
29APR25 3.40 C 0.00 0.00 0.00 0.57 +0.04 25 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.47 +0.03 20 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.39 +0.04 26 0 200 0
29APR25 3.70 C 0.00 0.00 0.00 0.30 +0.02 23 0 392 0
29APR25 3.80 C 0.00 0.00 0.00 0.22 +0.02 22 0 215 0
29APR25 3.90 C 0.00 0.00 0.00 0.16 +0.01 23 0 68 0
29APR25 4.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 134 0
29APR25 4.10 C 0.00 0.00 0.00 0.08 +0.01 24 0 20 0
29APR25 4.20 C 0.00 0.00 0.00 0.05 0.00 24 0 114 0
29APR25 4.30 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.88 +0.04 30 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.78 +0.04 26 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.68 +0.04 22 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.59 +0.04 24 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.50 +0.04 24 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.41 +0.02 22 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.33 +0.02 22 0 250 0
29MAY25 3.80 C 0.00 0.00 0.00 0.26 +0.02 22 0 250 0
29MAY25 3.90 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 13 0
29MAY25 4.10 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.68 +0.04 51 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.58 +0.04 46 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.48 +0.04 41 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.38 +0.04 35 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.28 +0.04 28 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.89 +0.04 27 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.79 +0.04 23 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.69 +0.03 19 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.60 +0.04 21 0 50 0
27JUN25 3.50 C 0.00 0.00 0.00 0.51 +0.03 21 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.43 +0.02 22 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.35 +0.02 21 0 60 0
27JUN25 3.80 C 0.00 0.00 0.00 0.28 +0.02 21 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.13 +0.01 21 0 2 0
27JUN25 4.20 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
27JUN25 4.50 C 0.04 0.04 0.04 0.04 +0.01 23 2 2 +2
27JUN25 4.60 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.68 +0.04 43 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.58 +0.04 39 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.48 +0.04 35 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.38 +0.04 31 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.28 +0.04 25 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.99 +0.04 26 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.89 +0.04 23 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.79 +0.03 20 0 1 0
29SEP25 3.30 C 0.00 0.00 0.00 0.70 +0.03 21 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.62 +0.04 23 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.54 +0.04 23 0 2 0
29SEP25 3.60 C 0.00 0.00 0.00 0.46 +0.03 22 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.39 +0.03 22 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.28 +0.03 22 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.23 +0.02 22 0 18 0
29SEP25 4.10 C 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.68 +0.04 37 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.58 +0.04 33 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.48 +0.04 30 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.38 +0.04 26 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.28 +0.04 21 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.09 +0.04 24 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.99 +0.04 21 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.90 +0.04 22 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.81 +0.04 22 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.73 +0.04 22 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.65 +0.04 22 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.58 +0.04 22 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.39 +0.03 22 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.34 +0.03 22 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.30 +0.03 22 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.26 +0.03 22 0 4 0
30DEC25 4.20 C 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.19 +0.04 22 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.10 +0.04 22 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.01 +0.04 22 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.93 +0.04 22 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.85 +0.04 22 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.77 +0.04 22 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.70 +0.04 22 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.63 +0.03 22 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.57 +0.04 22 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.40 +0.03 22 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.36 +0.03 22 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.32 +0.03 22 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.28 +0.03 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
TOTAL CALL 7 2,371 +2
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 162 0 49 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 150 0 86 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 139 0 80 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 128 0 4 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 38 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 62 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
28MAR25 3.80 P 0.02 0.02 0.02 0.02 -0.01 28 2 31 +2
28MAR25 3.90 P 0.05 0.05 0.05 0.05 -0.02 28 21 31 +21
28MAR25 4.00 P 0.10 0.10 0.10 0.10 -0.03 28 67 0 -67
28MAR25 4.10 P 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.35 -0.04 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.45 -0.04 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.55 -0.04 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.85 -0.04 0 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 68 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 136 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 150 0
29APR25 3.60 P 0.00 0.00 0.00 0.02 -0.01 24 0 165 0
29APR25 3.70 P 0.00 0.00 0.00 0.04 -0.01 25 0 190 0
29APR25 3.80 P 0.00 0.00 0.00 0.06 -0.02 24 0 182 0
29APR25 3.90 P 0.00 0.00 0.00 0.10 -0.02 24 0 10 0
29APR25 4.00 P 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.46 -0.03 26 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.55 -0.04 0 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.85 -0.04 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 37 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 30 0 41 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
29MAY25 3.60 P 0.00 0.00 0.00 0.04 0.00 24 0 60 0
29MAY25 3.70 P 0.00 0.00 0.00 0.06 0.00 24 0 250 0
29MAY25 3.80 P 0.10 0.10 0.10 0.09 -0.01 23 5 270 0
29MAY25 3.90 P 0.00 0.00 0.00 0.13 -0.01 23 0 12 0
29MAY25 4.00 P 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.38 -0.04 23 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.47 -0.03 24 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.56 -0.03 24 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 160 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 156 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
27JUN25 3.30 P 0.00 0.00 0.00 0.02 0.00 24 0 20 0
27JUN25 3.40 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.07 -0.01 23 0 95 0
27JUN25 3.70 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.14 -0.01 22 0 30 0
27JUN25 3.90 P 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
27JUN25 4.00 P 0.23 0.23 0.23 0.25 -0.01 23 5 9 +5
27JUN25 4.10 P 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.39 -0.03 24 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.46 -0.02 23 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.54 -0.03 22 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.63 -0.03 23 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.72 -0.03 23 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.81 -0.04 22 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.90 -0.04 20 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29SEP25 3.10 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.06 -0.01 22 0 6 0
29SEP25 3.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.15 -0.01 22 0 9 0
29SEP25 3.80 P 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.30 -0.02 22 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.36 -0.02 22 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.43 -0.02 22 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.50 -0.02 22 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.58 -0.02 23 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.74 -0.03 22 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.83 -0.03 22 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.92 -0.03 22 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.12 0.00 22 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.28 -0.02 22 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.34 -0.01 22 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.40 -0.01 22 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.46 -0.02 22 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.53 -0.02 22 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.60 -0.03 22 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.68 -0.03 22 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.76 -0.03 22 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.85 -0.03 22 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.93 -0.04 21 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.12 0.00 22 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.15 0.00 22 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.31 -0.01 22 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.43 -0.01 22 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.49 -0.02 22 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.56 -0.02 22 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.63 -0.02 22 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.70 -0.03 22 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.78 -0.03 22 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.86 -0.03 22 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.95 -0.03 22 0 0 0
TOTAL PUT 100 2,584 -39
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$ 26.85
28MAR25 17.00 C 0.00 0.00 0.00 9.87 +0.40 92 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 9.37 +0.40 83 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 8.87 +0.40 71 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 8.37 +0.40 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 7.87 +0.40 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 7.37 +0.40 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 6.87 +0.40 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 5.87 +0.39 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 4.87 +0.39 0 0 31 0
28MAR25 23.00 C 0.00 0.00 0.00 3.88 +0.42 39 0 66 0
28MAR25 24.00 C 0.00 0.00 0.00 2.88 +0.42 28 0 150 0
28MAR25 25.00 C 1.75 1.75 1.75 1.89 +0.33 23 200 592 -200
28MAR25 26.00 C 0.82 0.82 0.82 0.96 +0.28 20 22 282 +22
28MAR25 27.00 C 0.25 0.34 0.25 0.35 +0.15 22 45 315 +8
28MAR25 28.00 C 0.08 0.08 0.08 0.08 +0.04 23 55 532 +55
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 23 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 39 0 3 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 24 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 43 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 9 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29APR25 17.50 C 0.00 0.00 0.00 9.43 +0.40 0 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 8.93 +0.40 0 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 8.44 +0.40 42 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 7.94 +0.40 37 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 7.44 +0.40 28 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 6.94 +0.40 0 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 5.95 +0.40 28 0 41 0
29APR25 22.00 C 0.00 0.00 0.00 4.95 +0.39 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 3.92 +0.38 0 0 50 0
29APR25 24.00 C 0.00 0.00 0.00 2.94 +0.35 0 0 114 0
29APR25 25.00 C 0.00 0.00 0.00 2.02 +0.28 16 0 138 0
29APR25 26.00 C 0.00 0.00 0.00 1.26 +0.22 18 0 409 0
29APR25 27.00 C 0.64 0.64 0.64 0.69 +0.13 19 34 395 0
29APR25 28.00 C 0.35 0.35 0.35 0.34 +0.08 20 30 262 +30
29APR25 29.00 C 0.17 0.17 0.17 0.14 +0.03 20 63 167 +15
29APR25 30.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 385 0
29APR25 31.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 61 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.01 0.00 32 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 9.48 +0.40 40 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 8.98 +0.40 32 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 8.48 +0.40 0 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 7.99 +0.40 32 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 7.49 +0.40 23 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 6.99 +0.39 0 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 6.00 +0.40 0 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 5.01 +0.39 19 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 3.98 +0.36 0 0 520 0
29MAY25 24.00 C 0.00 0.00 0.00 3.02 +0.31 0 0 740 0
29MAY25 25.00 C 0.00 0.00 0.00 2.18 +0.27 18 0 396 0
29MAY25 26.00 C 0.00 0.00 0.00 1.47 +0.23 19 0 90 0
29MAY25 27.00 C 0.00 0.00 0.00 0.91 +0.16 20 0 133 0
29MAY25 28.00 C 0.00 0.00 0.00 0.52 +0.09 20 0 33 0
29MAY25 29.00 C 0.00 0.00 0.00 0.29 +0.06 21 0 1,020 0
29MAY25 30.00 C 0.00 0.00 0.00 0.14 +0.03 21 0 40 0
29MAY25 31.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 133 0
29MAY25 32.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 9.48 +0.40 38 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 8.98 +0.40 30 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 8.48 +0.40 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 7.99 +0.40 31 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 7.49 +0.40 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 6.99 +0.39 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 6.00 +0.40 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 5.01 +0.39 18 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 3.98 +0.33 0 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 3.04 +0.31 14 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 2.22 +0.27 19 0 4 0
27JUN25 26.00 C 0.00 0.00 0.00 1.57 +0.28 21 0 131 0
27JUN25 27.00 C 0.00 0.00 0.00 0.97 +0.16 20 0 82 0
27JUN25 28.00 C 0.60 0.61 0.60 0.58 +0.09 20 24 102 +14
27JUN25 29.00 C 0.00 0.00 0.00 0.35 +0.07 20 0 4 0
27JUN25 30.00 C 0.00 0.00 0.00 0.19 +0.04 20 0 28 0
27JUN25 31.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 8 0
27JUN25 32.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 8 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 3 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
27JUN25 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 178 0
27JUN25 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
27JUN25 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 9.48 +0.40 33 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 8.98 +0.40 30 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 8.48 +0.40 0 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 7.99 +0.40 27 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 7.49 +0.40 24 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 6.99 +0.39 0 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 6.00 +0.39 19 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 5.03 +0.38 20 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 4.09 +0.34 20 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 3.24 +0.31 20 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 2.49 +0.25 20 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 1.87 +0.25 20 0 2 0
29SEP25 27.00 C 0.00 0.00 0.00 1.38 +0.16 20 0 0 0
29SEP25 28.00 C 0.84 0.84 0.84 1.00 +0.13 20 1 50 -1
29SEP25 29.00 C 0.00 0.00 0.00 0.68 +0.09 20 0 53 0
29SEP25 30.00 C 0.00 0.00 0.00 0.49 +0.07 20 0 2 0
29SEP25 31.00 C 0.00 0.00 0.00 0.33 +0.04 20 0 23 0
29SEP25 32.00 C 0.00 0.00 0.00 0.22 +0.03 20 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 57 0
29SEP25 36.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.02 0.00 20 0 6 0
29SEP25 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
30DEC25 17.50 C 0.00 0.00 0.00 9.48 +0.40 30 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.98 +0.40 27 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.48 +0.40 24 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.99 +0.40 24 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.49 +0.39 22 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.99 +0.38 19 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.02 +0.37 20 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.10 +0.35 20 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.25 +0.31 20 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.49 +0.26 20 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 2.84 +0.23 20 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 2.28 +0.25 20 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 1.80 +0.15 20 0 15 0
30DEC25 28.00 C 1.26 1.26 1.26 1.41 +0.13 20 4 13 -4
30DEC25 29.00 C 0.00 0.00 0.00 1.08 +0.10 20 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 0.82 +0.08 20 0 5 0
30DEC25 31.00 C 0.00 0.00 0.00 0.62 +0.07 20 0 3 0
30DEC25 32.00 C 0.35 0.35 0.35 0.46 +0.05 20 1 6 -1
30DEC25 33.00 C 0.00 0.00 0.00 0.34 +0.04 20 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.24 +0.02 20 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 16 0
30DEC25 36.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.98 +0.40 22 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.48 +0.39 18 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.99 +0.39 20 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.51 +0.39 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.03 +0.38 20 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.12 +0.35 20 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.29 +0.32 20 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.53 +0.29 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.84 +0.25 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.22 +0.22 20 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.67 +0.26 20 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.20 +0.17 20 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.79 +0.15 20 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.44 +0.12 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.15 +0.10 20 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.91 +0.08 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.71 +0.06 20 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.56 +0.06 20 0 5 0
30MAR26 34.00 C 0.00 0.00 0.00 0.43 +0.04 20 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.33 +0.03 20 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.25 +0.03 20 0 0 0
TOTAL CALL 479 8,474 -62
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 560 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 61 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 148 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 483 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 506 0
28MAR25 25.00 P 0.03 0.03 0.03 0.01 -0.03 22 61 461 -60
28MAR25 26.00 P 0.15 0.15 0.12 0.11 -0.11 23 12 348 +7
28MAR25 27.00 P 0.00 0.00 0.00 0.50 -0.25 24 0 92 0
28MAR25 28.00 P 0.00 0.00 0.00 1.24 -0.37 26 0 21 0
28MAR25 29.00 P 0.00 0.00 0.00 2.21 -0.36 36 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 3.15 -0.40 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 4.15 -0.40 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 5.15 -0.40 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 6.15 -0.40 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 7.15 -0.40 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 8.15 -0.40 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 9.15 -0.40 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 10.15 -0.40 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 11.15 -0.40 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 12.15 -0.40 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 370 0
29APR25 24.00 P 0.05 0.05 0.05 0.03 -0.04 20 10 329 0
29APR25 25.00 P 0.00 0.00 0.00 0.12 -0.08 20 0 390 0
29APR25 26.00 P 0.34 0.34 0.32 0.33 -0.16 19 75 355 +75
29APR25 27.00 P 0.00 0.00 0.00 0.77 -0.25 20 0 250 0
29APR25 28.00 P 0.00 0.00 0.00 1.42 -0.34 21 0 5 0
29APR25 29.00 P 0.00 0.00 0.00 2.27 -0.38 23 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 3.15 -0.40 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 4.15 -0.40 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 5.15 -0.40 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 6.15 -0.40 0 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 7.15 -0.40 0 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 8.15 -0.40 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 9.15 -0.40 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 6 0
29MAY25 23.00 P 0.09 0.09 0.09 0.09 -0.05 21 2 33 +2
29MAY25 24.00 P 0.00 0.00 0.00 0.23 -0.07 21 0 182 0
29MAY25 25.00 P 0.48 0.48 0.48 0.48 -0.13 21 21 190 0
29MAY25 26.00 P 0.00 0.00 0.00 0.90 -0.20 21 0 390 0
29MAY25 27.00 P 0.00 0.00 0.00 1.49 -0.26 21 0 118 0
29MAY25 28.00 P 0.00 0.00 0.00 2.23 -0.30 22 0 10 0
29MAY25 29.00 P 0.00 0.00 0.00 3.08 -0.33 24 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 3.89 -0.38 20 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 4.84 -0.39 20 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 5.81 -0.40 19 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 6.80 -0.39 21 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 7.79 -0.39 22 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 8.78 -0.40 19 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 9.77 -0.40 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
27JUN25 21.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 15 0
27JUN25 23.00 P 0.00 0.00 0.00 0.15 -0.06 20 0 12 0
27JUN25 24.00 P 0.35 0.35 0.35 0.33 -0.08 21 8 126 +8
27JUN25 25.00 P 0.00 0.00 0.00 0.61 -0.14 20 0 137 0
27JUN25 26.00 P 0.00 0.00 0.00 1.04 -0.20 21 0 73 0
27JUN25 27.00 P 0.00 0.00 0.00 1.62 -0.25 21 0 33 0
27JUN25 28.00 P 0.00 0.00 0.00 2.33 -0.28 21 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 3.16 -0.32 23 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 3.94 -0.37 20 0 4 0
27JUN25 31.00 P 0.00 0.00 0.00 4.87 -0.38 20 0 4 0
27JUN25 32.00 P 0.00 0.00 0.00 5.83 -0.39 20 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 6.80 -0.40 19 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 7.79 -0.40 20 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 8.78 -0.40 20 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 9.77 -0.40 0 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 10.76 -0.40 0 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 11.76 -0.39 27 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 12.75 -0.40 25 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 41 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 4 0
29SEP25 21.00 P 0.00 0.00 0.00 0.09 -0.04 20 0 20 0
29SEP25 22.00 P 0.00 0.00 0.00 0.19 -0.06 20 0 142 0
29SEP25 23.00 P 0.00 0.00 0.00 0.34 -0.10 20 0 139 0
29SEP25 24.00 P 0.00 0.00 0.00 0.59 -0.12 20 0 162 0
29SEP25 25.00 P 0.00 0.00 0.00 0.92 -0.17 20 0 18 0
29SEP25 26.00 P 0.00 0.00 0.00 1.35 -0.22 20 0 35 0
29SEP25 27.00 P 0.00 0.00 0.00 1.90 -0.25 20 0 3 0
29SEP25 28.00 P 0.00 0.00 0.00 2.55 -0.28 20 0 17 0
29SEP25 29.00 P 0.00 0.00 0.00 3.28 -0.32 20 0 21 0
29SEP25 30.00 P 0.00 0.00 0.00 4.10 -0.34 20 0 3 0
29SEP25 31.00 P 0.00 0.00 0.00 4.97 -0.37 20 0 2 0
29SEP25 32.00 P 0.00 0.00 0.00 5.89 -0.38 20 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 6.84 -0.38 20 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 7.81 -0.39 20 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 8.79 -0.39 20 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 9.78 -0.39 21 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 10.77 -0.39 22 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 11.76 -0.39 22 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 12.75 -0.40 0 0 1 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 394 0
30DEC25 18.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 85 0
30DEC25 18.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 103 0
30DEC25 19.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.18 -0.05 20 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.32 -0.07 20 0 50 0
30DEC25 23.00 P 0.00 0.00 0.00 0.52 -0.10 20 0 27 0
30DEC25 24.00 P 0.00 0.00 0.00 0.79 -0.14 20 0 19 0
30DEC25 25.00 P 0.00 0.00 0.00 1.14 -0.18 20 0 38 0
30DEC25 26.00 P 1.85 1.85 1.85 1.58 -0.22 20 1 16 -1
30DEC25 27.00 P 0.00 0.00 0.00 2.12 -0.25 20 0 7 0
30DEC25 28.00 P 0.00 0.00 0.00 2.74 -0.29 20 0 22 0
30DEC25 29.00 P 0.00 0.00 0.00 3.44 -0.32 20 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.22 -0.34 20 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 5.06 -0.36 20 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.95 -0.37 20 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.88 -0.38 20 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.83 -0.39 20 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.80 -0.39 20 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.78 -0.39 19 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.77 -0.39 20 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.12 -0.04 20 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.16 -0.04 20 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.27 -0.07 20 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.44 -0.09 20 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.66 -0.12 20 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.95 -0.15 20 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 1.32 -0.18 20 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 1.76 -0.22 20 0 13 0
30MAR26 27.00 P 2.57 2.57 2.57 2.29 -0.25 20 20 23 +20
30MAR26 28.00 P 0.00 0.00 0.00 2.90 -0.28 20 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.58 -0.31 20 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.34 -0.32 20 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.15 -0.35 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.01 -0.37 20 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.92 -0.38 20 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.86 -0.38 20 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.81 -0.40 20 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.79 -0.39 20 0 0 0
TOTAL PUT 210 7,343 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 4.30
28MAR25 1.60 C 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
28MAR25 1.65 C 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 2.60 -0.02 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 2.55 -0.02 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.35 -0.02 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 2.10 -0.02 0 0 5 0
28MAR25 2.30 C 0.00 0.00 0.00 2.00 -0.02 0 0 10 0
28MAR25 2.40 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.80 -0.02 0 0 6 0
28MAR25 2.60 C 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.20 -0.02 0 0 45 0
28MAR25 3.20 C 0.00 0.00 0.00 1.10 -0.02 0 0 52 0
28MAR25 3.30 C 0.00 0.00 0.00 1.00 -0.02 0 0 58 0
28MAR25 3.40 C 0.00 0.00 0.00 0.90 -0.02 0 0 269 0
28MAR25 3.50 C 0.00 0.00 0.00 0.81 -0.02 69 0 881 0
28MAR25 3.60 C 0.64 0.66 0.64 0.71 -0.02 60 3 1,090 -3
28MAR25 3.70 C 0.00 0.00 0.00 0.62 -0.01 65 0 834 0
28MAR25 3.80 C 0.00 0.00 0.00 0.52 -0.02 56 0 847 0
28MAR25 3.90 C 0.00 0.00 0.00 0.43 -0.02 54 0 701 0
28MAR25 4.00 C 0.00 0.00 0.00 0.35 -0.01 55 0 443 0
28MAR25 4.10 C 0.27 0.27 0.27 0.29 0.00 60 10 915 -10
28MAR25 4.20 C 0.00 0.00 0.00 0.22 -0.01 57 0 1,702 0
28MAR25 4.30 C 0.13 0.15 0.13 0.17 0.00 59 153 2,887 0
28MAR25 4.40 C 0.00 0.00 0.00 0.12 -0.01 56 0 959 0
28MAR25 4.50 C 0.08 0.08 0.08 0.09 0.00 58 4 824 -4
28MAR25 4.60 C 0.00 0.00 0.00 0.06 0.00 57 0 53 0
28MAR25 4.70 C 0.00 0.00 0.00 0.04 -0.01 56 0 108 0
28MAR25 4.80 C 0.03 0.03 0.03 0.03 0.00 59 10 75 0
28MAR25 4.90 C 0.00 0.00 0.00 0.02 0.00 59 0 7 0
28MAR25 5.00 C 0.03 0.03 0.03 0.01 0.00 56 5 505 +5
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 70 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 1.91 -0.02 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.42 -0.02 59 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.32 -0.02 54 0 1 0
29APR25 3.10 C 0.00 0.00 0.00 1.22 -0.02 49 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.12 -0.02 45 0 206 0
29APR25 3.30 C 0.00 0.00 0.00 1.03 -0.02 49 0 442 0
29APR25 3.40 C 0.00 0.00 0.00 0.94 -0.02 50 0 424 0
29APR25 3.50 C 0.00 0.00 0.00 0.85 -0.02 50 0 169 0
29APR25 3.60 C 0.00 0.00 0.00 0.76 -0.02 48 0 260 0
29APR25 3.70 C 0.00 0.00 0.00 0.68 -0.02 49 0 123 0
29APR25 3.80 C 0.00 0.00 0.00 0.61 -0.01 50 0 151 0
29APR25 3.90 C 0.00 0.00 0.00 0.52 -0.02 46 0 379 0
29APR25 4.00 C 0.00 0.00 0.00 0.45 -0.02 46 0 478 0
29APR25 4.10 C 0.00 0.00 0.00 0.39 -0.02 47 0 385 0
29APR25 4.20 C 0.29 0.32 0.29 0.34 -0.01 48 30 1,095 0
29APR25 4.30 C 0.28 0.28 0.28 0.29 -0.02 48 11 364 0
29APR25 4.40 C 0.23 0.24 0.22 0.25 -0.01 49 26 380 +5
29APR25 4.50 C 0.21 0.21 0.19 0.21 -0.01 49 35 87 0
29APR25 4.60 C 0.00 0.00 0.00 0.18 -0.01 49 0 24 0
29APR25 4.70 C 0.15 0.15 0.15 0.15 -0.01 49 40 605 +40
29APR25 4.80 C 0.00 0.00 0.00 0.12 -0.01 49 0 20 0
29APR25 4.90 C 0.00 0.00 0.00 0.10 -0.01 49 0 15 0
29APR25 5.00 C 0.10 0.10 0.10 0.08 -0.01 49 10 95 +10
29APR25 5.25 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.52 -0.02 55 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.42 -0.02 51 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.32 -0.03 46 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.23 -0.02 51 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.14 -0.02 52 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 1.05 -0.02 51 0 1 0
29MAY25 3.40 C 0.00 0.00 0.00 0.96 -0.02 50 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.88 -0.02 51 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.80 -0.02 50 0 350 0
29MAY25 3.70 C 0.00 0.00 0.00 0.72 -0.03 50 0 500 0
29MAY25 3.80 C 0.00 0.00 0.00 0.65 -0.03 50 0 383 0
29MAY25 3.90 C 0.00 0.00 0.00 0.57 -0.04 47 0 358 0
29MAY25 4.00 C 0.00 0.00 0.00 0.51 -0.02 48 0 673 0
29MAY25 4.10 C 0.00 0.00 0.00 0.45 -0.03 47 0 370 0
29MAY25 4.20 C 0.00 0.00 0.00 0.40 -0.03 48 0 74 0
29MAY25 4.30 C 0.32 0.32 0.32 0.36 -0.02 49 15 1,164 -15
29MAY25 4.40 C 0.00 0.00 0.00 0.32 -0.02 49 0 42 0
29MAY25 4.50 C 0.00 0.00 0.00 0.28 -0.02 49 0 447 0
29MAY25 4.60 C 0.00 0.00 0.00 0.24 -0.02 49 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.21 -0.02 49 0 40 0
29MAY25 4.80 C 0.00 0.00 0.00 0.19 -0.02 50 0 1 0
29MAY25 4.90 C 0.00 0.00 0.00 0.16 -0.02 49 0 10 0
29MAY25 5.00 C 0.14 0.14 0.13 0.14 -0.02 49 30 175 +25
29MAY25 5.25 C 0.00 0.00 0.00 0.10 -0.01 50 0 1 0
29MAY25 5.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 2.71 -0.02 94 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 2.66 -0.02 90 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 2.61 -0.02 86 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 2.56 -0.02 82 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.51 -0.02 78 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.46 -0.02 75 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 2.41 -0.02 71 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 2.36 -0.02 67 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 2.31 -0.02 61 0 3 0
27JUN25 2.10 C 0.00 0.00 0.00 2.21 -0.02 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 2.11 -0.02 0 0 4 0
27JUN25 2.30 C 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.91 -0.02 0 0 3 0
27JUN25 2.50 C 0.00 0.00 0.00 1.81 -0.02 0 0 6 0
27JUN25 2.60 C 0.00 0.00 0.00 1.71 -0.03 0 0 1 0
27JUN25 2.70 C 0.00 0.00 0.00 1.62 -0.02 53 0 15 0
27JUN25 2.80 C 0.00 0.00 0.00 1.52 -0.02 49 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.42 -0.03 45 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.33 -0.02 48 0 22 0
27JUN25 3.10 C 0.00 0.00 0.00 1.24 -0.02 49 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.15 -0.02 48 0 3 0
27JUN25 3.30 C 0.00 0.00 0.00 1.06 -0.03 47 0 31 0
27JUN25 3.40 C 0.00 0.00 0.00 0.98 -0.03 48 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.90 -0.03 48 0 40 0
27JUN25 3.60 C 0.00 0.00 0.00 0.83 -0.03 49 0 10 0
27JUN25 3.70 C 0.00 0.00 0.00 0.76 -0.03 48 0 5 0
27JUN25 3.80 C 0.00 0.00 0.00 0.69 -0.03 48 0 38 0
27JUN25 3.90 C 0.00 0.00 0.00 0.61 -0.05 46 0 8 0
27JUN25 4.00 C 0.00 0.00 0.00 0.55 -0.03 45 0 5,049 0
27JUN25 4.10 C 0.00 0.00 0.00 0.50 -0.03 46 0 46 0
27JUN25 4.20 C 0.00 0.00 0.00 0.45 -0.03 46 0 110 0
27JUN25 4.30 C 0.00 0.00 0.00 0.41 -0.03 47 0 792 0
27JUN25 4.40 C 0.00 0.00 0.00 0.37 -0.03 47 0 11 0
27JUN25 4.50 C 0.00 0.00 0.00 0.33 -0.03 47 0 850 0
27JUN25 4.60 C 0.27 0.27 0.27 0.30 -0.02 47 6 6 0
27JUN25 4.70 C 0.00 0.00 0.00 0.26 -0.03 47 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.24 -0.02 48 0 86 0
27JUN25 4.90 C 0.00 0.00 0.00 0.21 -0.02 47 0 44 0
27JUN25 5.00 C 0.16 0.16 0.16 0.19 -0.02 48 4 325 0
27JUN25 5.25 C 0.00 0.00 0.00 0.14 -0.02 48 0 8 0
27JUN25 5.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 310 0
29SEP25 1.60 C 0.00 0.00 0.00 2.71 -0.02 72 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 2.66 -0.02 69 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 2.61 -0.02 66 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 2.56 -0.02 63 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 2.51 -0.02 60 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 2.46 -0.02 57 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 2.41 -0.02 55 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 2.36 -0.02 51 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.31 -0.02 47 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.21 -0.02 0 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.92 -0.02 49 0 1 0
29SEP25 2.50 C 0.00 0.00 0.00 1.82 -0.02 45 0 50 0
29SEP25 2.60 C 0.00 0.00 0.00 1.73 -0.02 47 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.64 -0.02 47 0 5 0
29SEP25 2.80 C 0.00 0.00 0.00 1.55 -0.02 46 0 30 0
29SEP25 2.90 C 0.00 0.00 0.00 1.47 -0.02 47 0 5 0
29SEP25 3.00 C 0.00 0.00 0.00 1.38 -0.03 46 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.31 -0.02 47 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.23 -0.02 47 0 15 0
29SEP25 3.30 C 0.00 0.00 0.00 1.16 -0.02 47 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.09 -0.02 47 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.02 -0.02 47 0 153 0
29SEP25 3.60 C 0.00 0.00 0.00 0.96 -0.02 47 0 50 0
29SEP25 3.70 C 0.00 0.00 0.00 0.89 0.00 46 0 510 0
29SEP25 3.80 C 0.00 0.00 0.00 0.84 -0.02 47 0 20 0
29SEP25 3.90 C 0.00 0.00 0.00 0.78 -0.02 47 0 30 0
29SEP25 4.00 C 0.00 0.00 0.00 0.73 -0.02 47 0 6 0
29SEP25 4.10 C 0.00 0.00 0.00 0.68 -0.02 47 0 0 0
29SEP25 4.20 C 0.57 0.57 0.57 0.63 -0.02 46 4 8 -4
29SEP25 4.30 C 0.00 0.00 0.00 0.57 -0.02 45 0 5 0
29SEP25 4.40 C 0.00 0.00 0.00 0.55 -0.02 47 0 4 0
29SEP25 4.50 C 0.00 0.00 0.00 0.51 -0.02 47 0 10 0
29SEP25 4.60 C 0.00 0.00 0.00 0.47 -0.02 47 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.44 -0.02 47 0 12 0
29SEP25 4.80 C 0.00 0.00 0.00 0.40 -0.02 46 0 6 0
29SEP25 4.90 C 0.00 0.00 0.00 0.37 -0.02 46 0 11 0
29SEP25 5.00 C 0.00 0.00 0.00 0.35 -0.01 47 0 19 0
29SEP25 5.25 C 0.00 0.00 0.00 0.28 -0.02 46 0 310 0
29SEP25 5.50 C 0.00 0.00 0.00 0.23 -0.02 46 0 46 0
30DEC25 2.30 C 0.00 0.00 0.00 2.03 -0.02 44 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.95 -0.02 47 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.86 -0.02 46 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.78 -0.02 47 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.70 -0.02 47 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.61 -0.02 45 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.54 -0.02 46 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.46 -0.02 45 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.39 -0.02 46 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.32 -0.02 46 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.25 -0.02 46 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.19 -0.02 46 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.13 -0.02 46 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.07 -0.01 46 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.01 -0.02 46 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.96 -0.01 46 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.90 -0.02 46 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.85 -0.02 46 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.81 -0.01 46 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.76 -0.02 46 0 11 0
30DEC25 4.30 C 0.00 0.00 0.00 0.70 -0.01 45 0 5 0
30DEC25 4.40 C 0.58 0.58 0.58 0.68 -0.01 46 4 39 +4
30DEC25 4.50 C 0.00 0.00 0.00 0.64 -0.01 46 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.60 -0.01 46 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.57 -0.01 46 0 55 0
30DEC25 4.80 C 0.00 0.00 0.00 0.53 -0.02 46 0 1 0
30DEC25 4.90 C 0.00 0.00 0.00 0.50 -0.01 46 0 12 0
30DEC25 5.00 C 0.00 0.00 0.00 0.47 -0.01 46 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.41 -0.01 46 0 0 0
30DEC25 5.50 C 0.29 0.29 0.29 0.35 -0.01 46 6 6 +6
30MAR26 3.00 C 0.00 0.00 0.00 1.53 -0.02 45 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.46 -0.02 45 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.39 -0.02 44 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.33 -0.02 45 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.27 -0.02 45 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.21 -0.01 45 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.15 -0.02 45 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.10 -0.01 45 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.04 -0.02 44 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.99 -0.02 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.94 -0.02 44 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.90 -0.01 45 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.85 -0.02 44 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.79 -0.01 43 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.77 -0.02 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.73 -0.02 44 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.69 -0.02 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.66 -0.01 45 0 36 0
30MAR26 4.80 C 0.00 0.00 0.00 0.63 -0.01 45 0 40 0
30MAR26 4.90 C 0.00 0.00 0.00 0.60 -0.01 45 0 19 0
30MAR26 5.00 C 0.00 0.00 0.00 0.56 -0.02 44 0 15 0
30MAR26 5.25 C 0.00 0.00 0.00 0.50 -0.01 45 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.43 -0.01 44 0 1 0
TOTAL CALL 406 33,428 +59
28MAR25 1.60 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 280 0 10 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 264 0 10 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 248 0 2 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 241 0 2 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 234 0 30 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 220 0 12 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 207 0 17 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 195 0 33 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 183 0 12 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 172 0 80 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 161 0 30 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 150 0 79 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 140 0 54 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 130 0 59 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 121 0 85 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 111 0 165 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 102 0 169 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 93 0 407 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 1,145 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,470 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 1,186 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 1,294 0
28MAR25 3.80 P 0.00 0.00 0.00 0.02 0.00 59 0 813 0
28MAR25 3.90 P 0.05 0.05 0.03 0.03 0.00 57 108 1,046 -42
28MAR25 4.00 P 0.06 0.06 0.06 0.06 +0.01 62 5 747 -5
28MAR25 4.10 P 0.00 0.00 0.00 0.09 +0.01 62 0 978 0
28MAR25 4.20 P 0.00 0.00 0.00 0.13 +0.02 63 0 141 0
28MAR25 4.30 P 0.17 0.17 0.16 0.17 +0.01 60 30 534 +30
28MAR25 4.40 P 0.00 0.00 0.00 0.23 +0.02 62 0 244 0
28MAR25 4.50 P 0.00 0.00 0.00 0.30 +0.02 64 0 101 0
28MAR25 4.60 P 0.00 0.00 0.00 0.37 +0.02 63 0 31 0
28MAR25 4.70 P 0.00 0.00 0.00 0.44 +0.02 58 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.53 +0.02 61 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.62 +0.02 62 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.71 +0.02 60 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 79 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 16 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 204 0
29APR25 3.30 P 0.00 0.00 0.00 0.02 0.00 53 0 370 0
29APR25 3.40 P 0.00 0.00 0.00 0.03 0.00 53 0 88 0
29APR25 3.50 P 0.00 0.00 0.00 0.04 0.00 52 0 497 0
29APR25 3.60 P 0.00 0.00 0.00 0.05 0.00 50 0 389 0
29APR25 3.70 P 0.00 0.00 0.00 0.07 0.00 50 0 278 0
29APR25 3.80 P 0.11 0.11 0.11 0.09 0.00 50 2 184 0
29APR25 3.90 P 0.14 0.14 0.12 0.12 0.00 50 51 149 0
29APR25 4.00 P 0.00 0.00 0.00 0.15 0.00 50 0 165 0
29APR25 4.10 P 0.21 0.21 0.21 0.19 0.00 50 2 203 +2
29APR25 4.20 P 0.00 0.00 0.00 0.24 +0.01 51 0 268 0
29APR25 4.30 P 0.00 0.00 0.00 0.29 +0.01 51 0 155 0
29APR25 4.40 P 0.00 0.00 0.00 0.35 +0.01 52 0 206 0
29APR25 4.50 P 0.00 0.00 0.00 0.41 +0.01 52 0 251 0
29APR25 4.60 P 0.00 0.00 0.00 0.48 +0.01 53 0 250 0
29APR25 4.70 P 0.00 0.00 0.00 0.55 +0.01 53 0 11 0
29APR25 4.80 P 0.00 0.00 0.00 0.62 +0.01 52 0 254 0
29APR25 4.90 P 0.00 0.00 0.00 0.71 +0.02 55 0 253 0
29APR25 5.00 P 0.00 0.00 0.00 0.77 +0.02 50 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.98 +0.01 48 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.21 +0.01 47 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 10 0
29MAY25 3.10 P 0.00 0.00 0.00 0.03 -0.01 51 0 56 0
29MAY25 3.20 P 0.00 0.00 0.00 0.04 -0.01 50 0 26 0
29MAY25 3.30 P 0.00 0.00 0.00 0.06 0.00 52 0 104 0
29MAY25 3.40 P 0.08 0.08 0.08 0.07 -0.01 50 5 67 0
29MAY25 3.50 P 0.00 0.00 0.00 0.09 -0.01 50 0 265 0
29MAY25 3.60 P 0.00 0.00 0.00 0.12 0.00 51 0 282 0
29MAY25 3.70 P 0.00 0.00 0.00 0.15 0.00 51 0 530 0
29MAY25 3.80 P 0.00 0.00 0.00 0.18 0.00 51 0 345 0
29MAY25 3.90 P 0.00 0.00 0.00 0.22 0.00 51 0 320 0
29MAY25 4.00 P 0.00 0.00 0.00 0.26 0.00 51 0 549 0
29MAY25 4.10 P 0.00 0.00 0.00 0.31 0.00 52 0 331 0
29MAY25 4.20 P 0.00 0.00 0.00 0.36 0.00 52 0 3 0
29MAY25 4.30 P 0.00 0.00 0.00 0.41 -0.01 51 0 24 0
29MAY25 4.40 P 0.00 0.00 0.00 0.47 0.00 52 0 13 0
29MAY25 4.50 P 0.00 0.00 0.00 0.54 0.00 53 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.59 -0.01 51 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.65 0.00 49 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.73 0.00 50 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.80 0.00 50 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.88 0.00 50 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 1.09 +0.01 51 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.30 0.00 49 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 87 0 0 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 82 0 6 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 75 0 12 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 73 0 23 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 154 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
27JUN25 2.80 P 0.00 0.00 0.00 0.02 0.00 49 0 50 0
27JUN25 2.90 P 0.00 0.00 0.00 0.03 0.00 50 0 51 0
27JUN25 3.00 P 0.00 0.00 0.00 0.04 0.00 50 0 184 0
27JUN25 3.10 P 0.06 0.06 0.06 0.05 -0.01 49 3 41 +3
27JUN25 3.20 P 0.00 0.00 0.00 0.07 0.00 51 0 4 0
27JUN25 3.30 P 0.00 0.00 0.00 0.08 -0.01 49 0 5,000 0
27JUN25 3.40 P 0.00 0.00 0.00 0.10 -0.01 49 0 66 0
27JUN25 3.50 P 0.00 0.00 0.00 0.13 0.00 50 0 3 0
27JUN25 3.60 P 0.00 0.00 0.00 0.15 -0.01 48 0 90 0
27JUN25 3.70 P 0.00 0.00 0.00 0.19 0.00 49 0 100 0
27JUN25 3.80 P 0.00 0.00 0.00 0.22 -0.01 49 0 10 0
27JUN25 3.90 P 0.00 0.00 0.00 0.26 -0.01 49 0 208 0
27JUN25 4.00 P 0.00 0.00 0.00 0.30 -0.01 49 0 55 0
27JUN25 4.10 P 0.40 0.40 0.39 0.35 -0.01 49 2 92 +2
27JUN25 4.20 P 0.00 0.00 0.00 0.40 -0.01 49 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.46 -0.01 50 0 30 0
27JUN25 4.40 P 0.00 0.00 0.00 0.52 -0.01 50 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.58 -0.01 50 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.65 -0.01 50 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.70 0.00 48 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.77 0.00 48 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.84 0.00 48 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.92 0.00 48 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.12 0.00 48 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.33 0.00 48 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 12 0
29SEP25 2.60 P 0.00 0.00 0.00 0.03 -0.01 45 0 25 0
29SEP25 2.70 P 0.00 0.00 0.00 0.05 0.00 48 0 26 0
29SEP25 2.80 P 0.00 0.00 0.00 0.06 0.00 47 0 46 0
29SEP25 2.90 P 0.00 0.00 0.00 0.07 0.00 46 0 20 0
29SEP25 3.00 P 0.00 0.00 0.00 0.09 0.00 47 0 69 0
29SEP25 3.10 P 0.00 0.00 0.00 0.11 0.00 47 0 55 0
29SEP25 3.20 P 0.00 0.00 0.00 0.13 0.00 46 0 10 0
29SEP25 3.30 P 0.00 0.00 0.00 0.16 0.00 47 0 1 0
29SEP25 3.40 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.22 0.00 47 0 21 0
29SEP25 3.60 P 0.00 0.00 0.00 0.25 0.00 46 0 21 0
29SEP25 3.70 P 0.00 0.00 0.00 0.29 0.00 47 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.33 0.00 47 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.37 0.00 46 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.42 0.00 47 0 3 0
29SEP25 4.10 P 0.00 0.00 0.00 0.47 0.00 47 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.52 0.00 47 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.59 0.00 48 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.63 0.00 46 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.69 0.00 46 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.76 +0.01 47 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.82 0.00 46 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.89 0.00 47 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.96 +0.01 47 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.03 0.00 47 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.22 +0.01 47 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.42 +0.01 47 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.08 0.00 45 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.10 0.00 46 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 210 0
30DEC25 3.10 P 0.00 0.00 0.00 0.17 0.00 46 0 6 0
30DEC25 3.20 P 0.00 0.00 0.00 0.19 0.00 45 0 7 0
30DEC25 3.30 P 0.00 0.00 0.00 0.22 0.00 46 0 26 0
30DEC25 3.40 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.29 0.00 46 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.33 0.00 46 0 1 0
30DEC25 3.70 P 0.41 0.41 0.41 0.37 0.00 46 1 1 +1
30DEC25 3.80 P 0.00 0.00 0.00 0.41 0.00 46 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.51 +0.01 46 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.56 0.00 46 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.61 0.00 46 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.69 +0.01 47 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.73 +0.01 46 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.78 0.00 46 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.85 +0.01 46 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.91 +0.01 46 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.98 +0.01 46 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.04 0.00 46 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.11 +0.01 46 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.30 +0.01 46 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.49 +0.01 46 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.18 0.00 45 0 12 0
30MAR26 3.10 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.27 0.00 44 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.34 0.00 44 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.38 0.00 44 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.43 +0.01 45 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.47 +0.01 45 0 1 0
30MAR26 3.90 P 0.00 0.00 0.00 0.51 0.00 44 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.57 +0.01 45 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.62 +0.01 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.67 +0.01 45 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.75 +0.01 46 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.78 0.00 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.84 0.00 44 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.90 0.00 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.97 +0.01 45 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.03 0.00 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.10 +0.01 44 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.17 +0.01 45 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.35 +0.01 45 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.53 +0.01 44 0 0 0
TOTAL PUT 209 25,175 -9
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$ 30.95
28MAR25 9.25 C 0.00 0.00 0.00 21.71 -0.05 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 21.46 -0.05 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 21.21 -0.05 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 20.96 -0.05 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 20.46 -0.05 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 19.96 -0.05 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 19.46 -0.05 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 18.96 -0.05 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 18.46 -0.06 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 17.96 -0.06 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 17.46 -0.06 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 16.97 -0.05 172 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 16.47 -0.05 162 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 15.97 -0.05 153 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 15.47 -0.05 145 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 14.97 -0.05 136 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 14.47 -0.05 127 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 13.97 -0.05 118 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 13.47 -0.05 108 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 12.97 -0.05 94 0 10 0
28MAR25 18.50 C 0.00 0.00 0.00 12.47 -0.05 0 0 15 0
28MAR25 19.00 C 0.00 0.00 0.00 11.97 -0.05 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 11.47 -0.05 0 0 2 0
28MAR25 20.00 C 0.00 0.00 0.00 10.97 -0.05 0 0 7 0
28MAR25 21.00 C 0.00 0.00 0.00 9.97 -0.06 0 0 2 0
28MAR25 22.00 C 0.00 0.00 0.00 8.97 -0.06 0 0 2 0
28MAR25 23.00 C 0.00 0.00 0.00 7.98 -0.05 69 0 22 0
28MAR25 24.00 C 0.00 0.00 0.00 6.98 -0.06 58 0 16 0
28MAR25 25.00 C 0.00 0.00 0.00 6.00 -0.06 63 0 149 0
28MAR25 26.00 C 0.00 0.00 0.00 5.03 -0.08 61 0 518 0
28MAR25 27.00 C 0.00 0.00 0.00 4.10 -0.11 61 0 432 0
28MAR25 28.00 C 2.78 2.78 2.78 3.14 -0.12 53 1 96 0
28MAR25 29.00 C 2.60 2.60 2.60 2.39 -0.14 57 1 180 0
28MAR25 30.00 C 1.90 1.90 1.57 1.74 -0.16 58 15 463 -2
28MAR25 31.00 C 1.35 1.35 1.05 1.22 -0.18 60 46 392 +15
28MAR25 32.00 C 0.95 0.95 0.75 0.85 -0.17 62 25 123 -21
28MAR25 33.00 C 0.00 0.00 0.00 0.55 -0.14 62 0 93 0
28MAR25 34.00 C 0.00 0.00 0.00 0.34 -0.11 62 0 112 0
28MAR25 35.00 C 0.30 0.39 0.30 0.20 -0.09 62 171 226 +63
28MAR25 36.00 C 0.00 0.00 0.00 0.11 -0.06 62 0 12 0
28MAR25 37.00 C 0.00 0.00 0.00 0.06 -0.05 62 0 1 0
28MAR25 38.00 C 0.00 0.00 0.00 0.04 -0.02 64 0 4 0
28MAR25 39.00 C 0.00 0.00 0.00 0.02 -0.02 64 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 84 0 85 0
29APR25 16.00 C 0.00 0.00 0.00 15.02 -0.06 0 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 14.53 -0.05 67 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 14.03 -0.05 59 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 13.53 -0.05 0 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 13.03 -0.06 0 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 12.54 -0.05 56 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 12.04 -0.05 50 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 11.54 -0.06 39 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 11.05 -0.05 51 0 260 0
29APR25 21.00 C 0.00 0.00 0.00 10.06 -0.06 49 0 362 0
29APR25 22.00 C 0.00 0.00 0.00 9.09 -0.05 51 0 310 0
29APR25 23.00 C 0.00 0.00 0.00 8.13 -0.06 50 0 264 0
29APR25 24.00 C 0.00 0.00 0.00 6.98 -0.28 0 0 560 0
29APR25 25.00 C 0.00 0.00 0.00 6.11 -0.25 35 0 601 0
29APR25 26.00 C 0.00 0.00 0.00 5.44 -0.07 50 0 20 0
29APR25 27.00 C 0.00 0.00 0.00 4.51 -0.21 45 0 38 0
29APR25 28.00 C 3.40 3.62 3.40 3.80 -0.08 47 4 63 -2
29APR25 29.00 C 0.00 0.00 0.00 3.16 -0.07 48 0 99 0
29APR25 30.00 C 0.00 0.00 0.00 2.59 -0.13 48 0 43 0
29APR25 31.00 C 0.00 0.00 0.00 2.10 -0.13 49 0 25 0
29APR25 32.00 C 1.80 1.80 1.68 1.71 -0.14 50 4 115 +1
29APR25 33.00 C 1.55 1.55 1.45 1.41 -0.06 51 7 61 -3
29APR25 34.00 C 0.00 0.00 0.00 1.10 -0.06 51 0 50 0
29APR25 35.00 C 0.98 0.98 0.98 0.85 -0.05 51 2 317 -2
29APR25 36.00 C 0.00 0.00 0.00 0.65 -0.04 51 0 40 0
29APR25 37.00 C 0.00 0.00 0.00 0.49 -0.04 51 0 9 0
29APR25 38.00 C 0.00 0.00 0.00 0.36 -0.04 51 0 6 0
29APR25 39.00 C 0.00 0.00 0.00 0.27 -0.03 51 0 0 0
29APR25 40.00 C 0.39 0.39 0.39 0.20 -0.02 51 20 21 +20
29MAY25 17.50 C 0.00 0.00 0.00 13.59 -0.06 44 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 13.10 -0.05 48 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 12.61 -0.05 49 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 12.12 -0.05 48 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 11.63 -0.05 48 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 11.14 -0.06 47 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 10.18 -0.06 47 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 9.24 -0.06 47 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 8.32 -0.06 47 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 7.44 -0.06 47 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 6.60 -0.07 47 0 132 0
29MAY25 26.00 C 0.00 0.00 0.00 5.63 -0.24 42 0 497 0
29MAY25 27.00 C 0.00 0.00 0.00 4.91 -0.23 43 0 365 0
29MAY25 28.00 C 0.00 0.00 0.00 4.25 -0.08 44 0 400 0
29MAY25 29.00 C 0.00 0.00 0.00 3.65 -0.08 45 0 415 0
29MAY25 30.00 C 0.00 0.00 0.00 3.10 -0.10 45 0 60 0
29MAY25 31.00 C 0.00 0.00 0.00 2.62 -0.13 46 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 2.23 -0.14 47 0 7 0
29MAY25 33.00 C 0.00 0.00 0.00 1.91 -0.11 48 0 5 0
29MAY25 34.00 C 1.73 1.73 1.73 1.61 -0.06 48 6 6 +6
29MAY25 35.00 C 0.00 0.00 0.00 1.32 -0.06 48 0 6 0
29MAY25 36.00 C 0.00 0.00 0.00 1.08 -0.05 48 0 6 0
29MAY25 37.00 C 0.00 0.00 0.00 0.88 -0.05 48 0 26 0
29MAY25 38.00 C 0.00 0.00 0.00 0.71 -0.04 48 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 0.55 -0.04 47 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 0.44 -0.03 47 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 21.06 -0.05 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 20.57 -0.05 72 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 20.07 -0.05 0 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 19.58 -0.05 64 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 19.08 -0.05 0 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 18.59 -0.05 57 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 18.09 -0.06 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 17.60 -0.05 50 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 17.11 -0.05 55 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 16.61 -0.05 0 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 16.12 -0.05 50 0 2 0
27JUN25 15.50 C 0.00 0.00 0.00 15.62 -0.06 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 15.13 -0.05 44 0 40 0
27JUN25 16.50 C 0.00 0.00 0.00 14.64 -0.05 46 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 14.15 -0.05 47 0 1 0
27JUN25 17.50 C 0.00 0.00 0.00 13.66 -0.06 46 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 13.17 -0.06 45 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 12.69 -0.06 47 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 12.21 -0.06 47 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 11.73 -0.06 47 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 11.26 -0.06 47 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 10.32 -0.07 46 0 4 0
27JUN25 22.00 C 0.00 0.00 0.00 9.42 -0.06 47 0 2 0
27JUN25 23.00 C 0.00 0.00 0.00 8.54 -0.07 47 0 30 0
27JUN25 24.00 C 0.00 0.00 0.00 7.70 -0.08 47 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 6.91 -0.07 47 0 7 0
27JUN25 26.00 C 0.00 0.00 0.00 6.16 -0.08 47 0 0 0
27JUN25 27.00 C 5.10 5.10 5.10 5.29 -0.25 43 1 1 0
27JUN25 28.00 C 0.00 0.00 0.00 4.67 -0.08 44 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 4.09 -0.12 45 0 470 0
27JUN25 30.00 C 0.00 0.00 0.00 3.57 -0.12 45 0 662 0
27JUN25 31.00 C 3.11 3.11 3.11 3.10 -0.13 45 15 205 +15
27JUN25 32.00 C 0.00 0.00 0.00 2.67 -0.12 45 0 15 0
27JUN25 33.00 C 2.39 2.39 2.39 2.32 -0.13 46 15 17 +15
27JUN25 34.00 C 0.00 0.00 0.00 2.03 -0.11 47 0 15 0
27JUN25 35.00 C 0.00 0.00 0.00 1.78 -0.07 48 0 2 0
27JUN25 36.00 C 0.00 0.00 0.00 1.51 -0.07 47 0 21 0
27JUN25 37.00 C 0.00 0.00 0.00 1.28 -0.06 47 0 6 0
27JUN25 38.00 C 0.00 0.00 0.00 1.08 -0.06 47 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.90 -0.06 47 0 1 0
27JUN25 40.00 C 0.00 0.00 0.00 0.74 -0.04 47 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.61 -0.05 47 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.51 -0.04 47 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.43 -0.03 47 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.35 -0.03 47 0 6 0
29SEP25 11.50 C 0.00 0.00 0.00 19.59 -0.06 0 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 19.10 -0.05 55 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 18.60 -0.06 0 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 18.11 -0.05 0 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 17.62 -0.05 51 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 17.12 -0.06 0 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 16.63 -0.06 42 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 16.14 -0.05 46 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 15.65 -0.05 46 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 15.16 -0.05 46 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 14.67 -0.06 45 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 14.18 -0.06 44 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 13.70 -0.06 45 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 13.22 -0.06 45 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 12.75 -0.05 46 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 12.28 -0.05 46 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 11.81 -0.06 45 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 11.35 -0.06 45 0 15 0
29SEP25 21.00 C 0.00 0.00 0.00 10.46 -0.06 45 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 9.60 -0.06 45 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 8.77 -0.07 45 0 1 0
29SEP25 24.00 C 0.00 0.00 0.00 8.00 -0.06 45 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 7.28 -0.05 46 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 6.58 -0.07 45 0 5 0
29SEP25 27.00 C 0.00 0.00 0.00 5.96 -0.06 45 0 16 0
29SEP25 28.00 C 0.00 0.00 0.00 5.36 -0.06 45 0 4 0
29SEP25 29.00 C 0.00 0.00 0.00 4.84 -0.06 46 0 2 0
29SEP25 30.00 C 0.00 0.00 0.00 4.33 -0.05 45 0 17 0
29SEP25 31.00 C 0.00 0.00 0.00 3.84 -0.13 45 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 3.47 -0.05 45 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 3.12 -0.05 45 0 1 0
29SEP25 34.00 C 0.00 0.00 0.00 2.78 -0.04 46 0 10 0
29SEP25 35.00 C 0.00 0.00 0.00 2.49 -0.04 46 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 2.21 -0.04 45 0 5 0
29SEP25 37.00 C 0.00 0.00 0.00 1.96 -0.04 45 0 5 0
29SEP25 38.00 C 0.00 0.00 0.00 1.75 -0.04 45 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 1.54 -0.04 45 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 1.38 -0.03 45 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 1.22 -0.03 45 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 1.08 -0.02 46 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.96 -0.02 45 0 1 0
29SEP25 44.00 C 0.00 0.00 0.00 0.85 -0.02 45 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.18 -0.05 45 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 14.69 -0.06 43 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.22 -0.05 44 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.74 -0.05 44 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 13.28 -0.05 44 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.82 -0.05 44 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.37 -0.05 44 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.93 -0.05 44 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.49 -0.05 44 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 10.65 -0.05 44 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.86 -0.04 44 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 9.11 -0.05 44 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 8.40 -0.04 44 0 42 0
30DEC25 25.00 C 0.00 0.00 0.00 7.74 -0.05 44 0 13 0
30DEC25 26.00 C 0.00 0.00 0.00 7.13 -0.04 44 0 29 0
30DEC25 27.00 C 0.00 0.00 0.00 6.55 -0.04 44 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 6.02 -0.03 44 0 50 0
30DEC25 29.00 C 0.00 0.00 0.00 5.53 -0.03 44 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 5.05 -0.03 44 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 4.51 -0.03 43 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 4.24 -0.03 44 0 10 0
30DEC25 33.00 C 0.00 0.00 0.00 3.89 -0.02 44 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 3.56 -0.03 44 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.23 -0.03 44 0 5 0
30DEC25 36.00 C 0.00 0.00 0.00 2.97 -0.02 44 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 2.71 -0.02 44 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 2.45 -0.02 44 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 2.25 -0.02 44 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 2.05 -0.02 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.94 -0.05 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.52 -0.05 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.11 -0.04 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.71 -0.04 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.92 -0.05 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.21 -0.04 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.51 -0.04 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.88 -0.04 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.25 -0.04 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.70 -0.04 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.15 -0.04 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.65 -0.04 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.18 -0.04 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.72 -0.03 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.17 -0.03 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.93 -0.03 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.56 -0.03 43 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 4.24 -0.03 43 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 3.92 -0.03 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 3.62 -0.02 43 0 0 0
30MAR26 37.00 C 3.00 3.00 3.00 3.37 -0.02 43 4 8 +4
30MAR26 38.00 C 0.00 0.00 0.00 3.11 -0.02 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 2.86 -0.02 43 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.66 -0.02 43 0 0 0
TOTAL CALL 337 9,928 +109
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 279 0 5 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 262 0 10 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 221 0 10 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 195 0 10 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 187 0 98 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 164 0 35 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 157 0 20 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 143 0 26 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 125 0 34 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 57 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 74 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 155 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 168 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 150 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 244 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 52 0
28MAR25 25.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 217 0
28MAR25 26.00 P 0.00 0.00 0.00 0.05 -0.03 61 0 500 0
28MAR25 27.00 P 0.12 0.12 0.12 0.12 -0.05 61 2 406 0
28MAR25 28.00 P 0.21 0.24 0.21 0.25 -0.07 61 31 96 0
28MAR25 29.00 P 0.51 0.51 0.51 0.47 -0.09 61 9 135 0
28MAR25 30.00 P 0.75 0.97 0.75 0.84 -0.06 63 69 565 +43
28MAR25 31.00 P 0.00 0.00 0.00 1.31 -0.09 63 0 269 0
28MAR25 32.00 P 0.00 0.00 0.00 1.92 -0.10 64 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 2.63 -0.09 66 0 10 0
28MAR25 34.00 P 0.00 0.00 0.00 3.35 -0.15 61 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 4.21 -0.04 61 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 5.13 -0.01 61 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 6.09 +0.02 62 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 7.06 +0.03 61 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 8.05 +0.04 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 9.05 +0.05 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 10.05 +0.05 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 11.05 +0.05 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 12.05 +0.05 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 13.05 +0.05 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 320 0
29APR25 21.00 P 0.00 0.00 0.00 0.02 0.00 52 0 370 0
29APR25 22.00 P 0.00 0.00 0.00 0.04 0.00 51 0 421 0
29APR25 23.00 P 0.00 0.00 0.00 0.08 0.00 51 0 370 0
29APR25 24.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 611 0
29APR25 25.00 P 0.17 0.17 0.17 0.23 -0.01 50 3 600 +3
29APR25 26.00 P 0.30 0.32 0.30 0.36 -0.02 50 4 49 +4
29APR25 27.00 P 0.45 0.53 0.45 0.56 -0.01 50 6 32 +6
29APR25 28.00 P 0.79 0.79 0.79 0.82 -0.01 50 2 13 +2
29APR25 29.00 P 1.06 1.06 1.06 1.14 -0.02 49 10 10 +10
29APR25 30.00 P 1.68 1.68 1.68 1.60 +0.02 50 1 48 +1
29APR25 31.00 P 0.00 0.00 0.00 2.14 +0.04 52 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 2.72 -0.02 52 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 3.38 -0.01 53 0 0 0
29APR25 34.00 P 4.40 4.40 4.40 3.99 -0.12 50 20 20 +20
29APR25 35.00 P 0.00 0.00 0.00 4.75 +0.01 50 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 5.55 +0.01 50 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 6.40 +0.02 50 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 7.28 +0.02 50 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 8.20 +0.03 50 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 9.14 +0.03 50 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
29MAY25 19.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 3 0
29MAY25 20.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
29MAY25 21.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 34 0
29MAY25 23.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 17 0
29MAY25 24.00 P 0.00 0.00 0.00 0.29 -0.01 47 0 15 0
29MAY25 25.00 P 0.00 0.00 0.00 0.43 -0.02 47 0 145 0
29MAY25 26.00 P 0.56 0.56 0.56 0.63 -0.02 47 4 470 0
29MAY25 27.00 P 0.00 0.00 0.00 0.88 -0.02 47 0 410 0
29MAY25 28.00 P 1.15 1.15 1.15 1.18 -0.03 46 1 415 0
29MAY25 29.00 P 0.00 0.00 0.00 1.58 +0.01 47 0 410 0
29MAY25 30.00 P 0.00 0.00 0.00 2.05 +0.01 48 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 2.60 +0.03 49 0 15 0
29MAY25 32.00 P 0.00 0.00 0.00 3.18 +0.01 49 0 1 0
29MAY25 33.00 P 0.00 0.00 0.00 3.83 -0.01 49 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 4.38 -0.14 47 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 5.10 -0.01 47 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 5.88 0.00 47 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 6.68 +0.01 47 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 7.52 +0.01 47 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 8.40 +0.02 47 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 9.29 +0.02 47 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.02 0.00 47 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.03 0.00 48 0 17 0
27JUN25 18.50 P 0.00 0.00 0.00 0.04 0.00 48 0 3 0
27JUN25 19.00 P 0.00 0.00 0.00 0.05 0.00 47 0 2 0
27JUN25 19.50 P 0.00 0.00 0.00 0.07 0.00 47 0 8 0
27JUN25 20.00 P 0.00 0.00 0.00 0.09 0.00 47 0 13 0
27JUN25 21.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 1 0
27JUN25 22.00 P 0.00 0.00 0.00 0.22 -0.02 46 0 53 0
27JUN25 23.00 P 0.00 0.00 0.00 0.35 +0.01 47 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 0.47 -0.02 46 0 15 0
27JUN25 25.00 P 0.00 0.00 0.00 0.67 -0.02 46 0 15 0
27JUN25 26.00 P 0.00 0.00 0.00 0.91 -0.02 46 0 0 0
27JUN25 27.00 P 1.15 1.15 1.15 1.21 0.00 46 1 16 +1
27JUN25 28.00 P 1.50 1.50 1.50 1.57 +0.01 47 1 3 +1
27JUN25 29.00 P 0.00 0.00 0.00 2.00 +0.03 47 0 497 0
27JUN25 30.00 P 0.00 0.00 0.00 2.48 +0.03 48 0 580 0
27JUN25 31.00 P 0.00 0.00 0.00 3.01 +0.02 48 0 100 0
27JUN25 32.00 P 0.00 0.00 0.00 3.60 +0.02 48 0 0 0
27JUN25 33.00 P 4.24 4.24 4.24 4.23 +0.01 49 6 6 +6
27JUN25 34.00 P 0.00 0.00 0.00 4.75 -0.17 47 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 5.46 -0.02 47 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 6.19 -0.01 47 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 6.98 -0.01 47 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 7.78 0.00 47 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 8.62 0.00 47 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 9.49 +0.01 47 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 10.38 +0.01 47 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 11.29 +0.03 47 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 12.21 +0.02 47 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 13.16 +0.03 47 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP25 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP25 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 0.02 0.00 45 0 11 0
29SEP25 14.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.04 0.00 45 0 11 0
29SEP25 15.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.10 0.00 46 0 17 0
29SEP25 17.00 P 0.00 0.00 0.00 0.12 0.00 45 0 11 0
29SEP25 17.50 P 0.00 0.00 0.00 0.15 0.00 45 0 3 0
29SEP25 18.00 P 0.00 0.00 0.00 0.19 0.00 45 0 3 0
29SEP25 18.50 P 0.00 0.00 0.00 0.23 0.00 45 0 15 0
29SEP25 19.00 P 0.00 0.00 0.00 0.28 0.00 45 0 45 0
29SEP25 19.50 P 0.00 0.00 0.00 0.34 0.00 46 0 17 0
29SEP25 20.00 P 0.00 0.00 0.00 0.40 0.00 46 0 11 0
29SEP25 21.00 P 0.00 0.00 0.00 0.56 0.00 46 0 11 0
29SEP25 22.00 P 0.00 0.00 0.00 0.75 0.00 46 0 4 0
29SEP25 23.00 P 0.95 0.95 0.95 0.94 0.00 45 2 2 +2
29SEP25 24.00 P 0.00 0.00 0.00 1.20 -0.01 45 0 3 0
29SEP25 25.00 P 0.00 0.00 0.00 1.55 0.00 45 0 50 0
29SEP25 26.00 P 1.85 1.85 1.85 1.90 0.00 46 1 13 -1
29SEP25 27.00 P 0.00 0.00 0.00 2.31 0.00 46 0 3 0
29SEP25 28.00 P 0.00 0.00 0.00 2.73 0.00 45 0 0 0
29SEP25 29.00 P 3.20 3.20 3.20 3.23 +0.01 46 1 1 0
29SEP25 30.00 P 0.00 0.00 0.00 3.74 +0.01 46 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 4.35 +0.07 46 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 4.90 +0.01 46 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 5.55 +0.01 46 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 6.20 +0.01 45 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 6.91 +0.01 45 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 7.64 +0.02 46 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 8.39 +0.02 45 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 9.18 +0.03 46 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 9.97 +0.03 46 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 10.80 +0.03 46 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 11.64 +0.04 46 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 12.49 +0.04 46 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 13.37 +0.04 46 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 14.25 +0.04 46 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.21 0.00 44 0 10 0
30DEC25 17.00 P 0.00 0.00 0.00 0.25 0.00 44 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.30 0.00 44 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.36 +0.01 44 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 0.41 0.00 44 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.49 0.00 44 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.57 0.00 44 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 0.65 0.00 44 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.86 +0.01 44 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 1.08 +0.01 44 0 20 0
30DEC25 23.00 P 0.00 0.00 0.00 1.36 +0.01 44 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 1.66 +0.01 44 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 2.01 +0.01 44 0 50 0
30DEC25 26.00 P 0.00 0.00 0.00 2.39 +0.01 44 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 2.82 +0.02 44 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 3.27 +0.02 44 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 3.77 +0.01 44 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.29 +0.02 44 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 5.02 +0.03 45 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.46 +0.03 44 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.09 +0.03 44 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.75 +0.03 44 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.42 +0.03 44 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.14 +0.03 44 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.87 +0.03 44 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.62 +0.03 44 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.41 +0.03 44 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.21 +0.04 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.60 0.00 43 0 5 0
30MAR26 19.00 P 0.00 0.00 0.00 0.68 0.00 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.78 +0.01 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.89 +0.01 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.11 +0.01 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.38 +0.01 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.67 +0.01 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.02 +0.02 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.37 +0.01 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.79 +0.02 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.22 +0.02 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.70 +0.02 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.20 +0.02 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.72 +0.02 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.46 +0.02 44 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.89 +0.02 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.51 +0.03 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.17 +0.03 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.84 +0.03 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.53 +0.03 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.26 +0.03 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.00 +0.03 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.75 +0.03 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.55 +0.04 43 0 0 0
TOTAL PUT 174 10,229 +98
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$ 38.70
28MAR25 17.50 C 0.00 0.00 0.00 21.22 +0.40 145 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 20.72 +0.40 129 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 20.22 +0.40 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 19.72 +0.40 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 19.22 +0.40 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 18.72 +0.40 0 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 17.72 +0.39 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 16.72 +0.39 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 15.73 +0.40 113 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 14.73 +0.40 102 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 13.73 +0.40 91 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 12.73 +0.40 79 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 11.73 +0.40 64 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 10.73 +0.40 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 9.73 +0.39 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 8.74 +0.40 61 0 14 0
28MAR25 31.00 C 0.00 0.00 0.00 7.75 +0.39 60 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 6.76 +0.37 56 0 25 0
28MAR25 33.00 C 0.00 0.00 0.00 5.80 +0.35 57 0 72 0
28MAR25 34.00 C 0.00 0.00 0.00 4.88 +0.33 58 0 65 0
28MAR25 35.00 C 0.00 0.00 0.00 3.92 +0.18 51 0 102 0
28MAR25 36.00 C 0.00 0.00 0.00 3.11 +0.19 53 0 307 0
28MAR25 37.00 C 2.50 2.50 2.50 2.41 +0.14 54 2 232 -2
28MAR25 38.00 C 1.94 1.94 1.85 1.81 +0.13 55 21 197 -20
28MAR25 39.00 C 1.50 1.50 1.50 1.35 +0.11 57 1 138 -1
28MAR25 40.00 C 1.00 1.00 1.00 0.94 +0.04 57 10 287 -10
28MAR25 41.00 C 0.75 0.83 0.66 0.67 +0.04 58 5 231 +1
28MAR25 42.00 C 0.52 0.58 0.49 0.45 +0.03 58 22 108 0
28MAR25 43.00 C 0.38 0.38 0.31 0.29 +0.02 58 7 230 0
28MAR25 44.00 C 0.25 0.25 0.25 0.18 +0.01 58 1 118 0
28MAR25 45.00 C 0.00 0.00 0.00 0.11 0.00 58 0 107 0
28MAR25 46.00 C 0.00 0.00 0.00 0.06 -0.01 58 0 75 0
28MAR25 47.00 C 0.00 0.00 0.00 0.04 0.00 59 0 86 0
28MAR25 48.00 C 0.00 0.00 0.00 0.02 0.00 58 0 80 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 199 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 112 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 43 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 15.81 +0.40 55 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 14.81 +0.40 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 13.82 +0.40 47 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 12.82 +0.39 34 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 11.83 +0.39 40 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 10.85 +0.39 43 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 9.88 +0.39 43 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 8.92 +0.38 43 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 7.98 +0.36 43 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 7.07 +0.34 43 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 6.21 +0.33 43 0 83 0
29APR25 34.00 C 5.55 5.55 5.55 5.38 +0.30 43 6 97 +2
29APR25 35.00 C 0.00 0.00 0.00 4.48 +0.17 39 0 161 0
29APR25 36.00 C 0.00 0.00 0.00 3.80 +0.19 40 0 114 0
29APR25 37.00 C 0.00 0.00 0.00 3.18 +0.15 41 0 38 0
29APR25 38.00 C 0.00 0.00 0.00 2.64 +0.13 42 0 32 0
29APR25 39.00 C 0.00 0.00 0.00 2.20 +0.12 43 0 62 0
29APR25 40.00 C 0.00 0.00 0.00 1.79 +0.08 43 0 84 0
29APR25 41.00 C 0.00 0.00 0.00 1.44 +0.08 43 0 91 0
29APR25 42.00 C 0.00 0.00 0.00 1.16 +0.09 44 0 44 0
29APR25 43.00 C 0.00 0.00 0.00 0.91 +0.08 44 0 40 0
29APR25 44.00 C 0.78 0.78 0.78 0.70 +0.06 43 2 27 0
29APR25 45.00 C 0.68 0.68 0.65 0.54 +0.05 44 40 81 +40
29APR25 46.00 C 0.50 0.54 0.48 0.41 +0.04 44 61 295 +45
29APR25 47.00 C 0.00 0.00 0.00 0.30 +0.02 43 0 50 0
29MAY25 25.00 C 0.00 0.00 0.00 13.89 +0.40 42 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 12.90 +0.39 40 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 11.92 +0.39 40 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 10.95 +0.39 40 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 10.00 +0.39 40 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 9.06 +0.37 40 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 8.16 +0.37 40 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 7.29 +0.35 40 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 6.46 +0.34 40 0 11 0
29MAY25 34.00 C 0.00 0.00 0.00 5.67 +0.31 40 0 17 0
29MAY25 35.00 C 0.00 0.00 0.00 4.92 +0.21 40 0 160 0
29MAY25 36.00 C 0.00 0.00 0.00 4.26 +0.23 40 0 215 0
29MAY25 37.00 C 0.00 0.00 0.00 3.56 +0.10 38 0 100 0
29MAY25 38.00 C 0.00 0.00 0.00 3.11 +0.14 40 0 8 0
29MAY25 39.00 C 0.00 0.00 0.00 2.66 +0.16 41 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 2.26 +0.18 41 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 1.87 +0.15 41 0 15 0
29MAY25 42.00 C 0.00 0.00 0.00 1.54 +0.13 41 0 58 0
29MAY25 43.00 C 0.00 0.00 0.00 1.26 +0.12 41 0 18 0
29MAY25 44.00 C 0.00 0.00 0.00 1.02 +0.10 41 0 7 0
29MAY25 45.00 C 0.00 0.00 0.00 0.83 +0.09 41 0 2 0
29MAY25 46.00 C 0.00 0.00 0.00 0.64 +0.06 40 0 11 0
29MAY25 47.00 C 0.00 0.00 0.00 0.51 +0.06 40 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 21.33 +0.40 63 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 20.83 +0.40 53 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 20.33 +0.40 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 19.84 +0.40 56 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 19.34 +0.40 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 18.84 +0.39 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 17.85 +0.40 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 16.86 +0.40 43 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 15.87 +0.40 43 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 14.88 +0.40 41 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 13.89 +0.40 39 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 12.90 +0.39 37 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 11.93 +0.39 38 0 10 0
27JUN25 28.00 C 0.00 0.00 0.00 10.96 +0.37 38 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 10.02 +0.37 38 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 9.10 +0.35 38 0 1 0
27JUN25 31.00 C 0.00 0.00 0.00 8.20 +0.32 38 0 20 0
27JUN25 32.00 C 0.00 0.00 0.00 7.35 +0.30 38 0 20 0
27JUN25 33.00 C 0.00 0.00 0.00 6.55 +0.29 38 0 15 0
27JUN25 34.00 C 0.00 0.00 0.00 5.79 +0.26 38 0 26 0
27JUN25 35.00 C 0.00 0.00 0.00 5.10 +0.24 38 0 30 0
27JUN25 36.00 C 0.00 0.00 0.00 4.44 +0.19 38 0 40 0
27JUN25 37.00 C 0.00 0.00 0.00 3.89 +0.18 39 0 30 0
27JUN25 38.00 C 0.00 0.00 0.00 3.37 +0.19 39 0 34 0
27JUN25 39.00 C 0.00 0.00 0.00 2.87 +0.12 38 0 5 0
27JUN25 40.00 C 0.00 0.00 0.00 2.48 +0.10 39 0 3 0
27JUN25 41.00 C 0.00 0.00 0.00 2.11 +0.08 39 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 1.79 +0.07 39 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 1.50 +0.06 39 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 1.26 +0.05 39 0 6 0
27JUN25 45.00 C 0.00 0.00 0.00 1.05 +0.04 39 0 3 0
27JUN25 46.00 C 0.00 0.00 0.00 0.84 +0.03 38 0 6 0
27JUN25 47.00 C 0.00 0.00 0.00 0.70 +0.02 38 0 7 0
27JUN25 48.00 C 0.00 0.00 0.00 0.57 +0.02 38 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.47 +0.01 38 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.38 +0.01 38 0 10 0
27JUN25 52.50 C 0.00 0.00 0.00 0.23 0.00 38 0 55 0
29SEP25 17.50 C 0.00 0.00 0.00 21.33 +0.40 54 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 20.83 +0.40 49 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 20.33 +0.39 0 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 19.84 +0.40 48 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 19.34 +0.40 44 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 18.84 +0.39 0 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 17.85 +0.39 39 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 16.86 +0.39 38 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 15.87 +0.38 37 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 14.90 +0.38 38 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 13.93 +0.37 38 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 12.99 +0.36 38 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 12.07 +0.34 38 0 2 0
29SEP25 28.00 C 0.00 0.00 0.00 11.18 +0.33 38 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 10.33 +0.31 38 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 9.51 +0.28 38 0 4 0
29SEP25 31.00 C 0.00 0.00 0.00 8.74 +0.26 38 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 8.01 +0.24 38 0 281 0
29SEP25 33.00 C 0.00 0.00 0.00 7.33 +0.23 38 0 40 0
29SEP25 34.00 C 0.00 0.00 0.00 6.68 +0.19 38 0 59 0
29SEP25 35.00 C 0.00 0.00 0.00 6.09 +0.19 38 0 2 0
29SEP25 36.00 C 0.00 0.00 0.00 5.53 +0.16 38 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 5.02 +0.15 38 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 4.53 +0.12 38 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 4.10 +0.11 38 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 3.68 +0.09 38 0 16 0
29SEP25 41.00 C 0.00 0.00 0.00 3.33 +0.09 38 0 15 0
29SEP25 42.00 C 0.00 0.00 0.00 2.98 +0.09 38 0 16 0
29SEP25 43.00 C 0.00 0.00 0.00 2.67 +0.06 38 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 2.39 +0.06 38 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 2.12 +0.03 38 0 3 0
29SEP25 46.00 C 0.00 0.00 0.00 1.91 +0.04 38 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 1.69 +0.04 38 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 15.95 +0.37 38 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.03 +0.35 38 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.13 +0.33 38 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.28 +0.32 38 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.45 +0.30 38 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.67 +0.29 38 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.91 +0.26 38 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.19 +0.25 38 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 9.50 +0.23 38 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.85 +0.22 38 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 8.21 +0.19 38 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 7.64 +0.18 38 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 7.07 +0.17 38 0 20 0
30DEC25 36.00 C 0.00 0.00 0.00 6.56 +0.15 38 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 6.06 +0.14 38 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 5.59 +0.12 38 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 5.17 +0.11 38 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 4.75 +0.10 38 0 8 0
30DEC25 41.00 C 0.00 0.00 0.00 4.38 +0.08 38 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 4.03 +0.07 38 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 3.69 +0.07 38 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 3.39 +0.05 38 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 3.12 +0.05 38 0 14 0
30DEC25 46.00 C 0.00 0.00 0.00 2.85 +0.05 38 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 2.61 +0.03 38 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.76 +0.28 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.01 +0.29 38 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.27 +0.26 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.57 +0.26 38 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.88 +0.22 38 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.25 +0.22 38 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.61 +0.20 38 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.03 +0.18 38 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.47 +0.18 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.92 +0.15 38 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.43 +0.14 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.95 +0.14 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.48 +0.11 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.07 +0.10 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.66 +0.10 38 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.26 +0.07 38 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.93 +0.07 38 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.60 +0.07 38 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.26 +0.06 38 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.98 +0.04 38 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.71 +0.04 38 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 3.45 +0.04 38 0 0 0
TOTAL CALL 178 5,596 +55
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 154 0 15 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 97 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 123 0 68 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 37 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 360 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 93 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 72 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 148 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 128 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 267 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 86 0
28MAR25 32.00 P 0.05 0.05 0.05 0.03 -0.03 58 27 170 -27
28MAR25 33.00 P 0.08 0.08 0.08 0.07 -0.04 58 9 278 0
28MAR25 34.00 P 0.00 0.00 0.00 0.15 -0.05 59 0 98 0
28MAR25 35.00 P 0.24 0.24 0.23 0.26 -0.10 57 9 75 +9
28MAR25 36.00 P 0.38 0.38 0.38 0.45 -0.14 57 2 93 -2
28MAR25 37.00 P 0.72 0.72 0.72 0.72 -0.21 56 1 109 +1
28MAR25 38.00 P 1.02 1.11 0.97 1.13 -0.29 58 7 45 +7
28MAR25 39.00 P 0.00 0.00 0.00 1.64 -0.25 58 0 2 0
28MAR25 40.00 P 0.00 0.00 0.00 2.27 -0.28 59 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 3.00 -0.31 61 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 3.70 -0.37 58 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 4.54 -0.39 57 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 5.44 -0.39 58 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 6.37 -0.40 57 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 7.33 -0.40 57 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 8.31 -0.40 57 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 9.30 -0.40 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 10.30 -0.40 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 11.30 -0.40 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 13.80 -0.40 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 16.30 -0.40 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 18.80 -0.40 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 21.30 -0.40 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 23.80 -0.40 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 26.30 -0.40 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 28.80 -0.40 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 165 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29APR25 28.00 P 0.05 0.05 0.05 0.02 -0.01 43 3 26 -3
29APR25 29.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 57 0
29APR25 30.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 159 0
29APR25 31.00 P 0.00 0.00 0.00 0.14 -0.04 43 0 260 0
29APR25 32.00 P 0.00 0.00 0.00 0.23 -0.04 43 0 128 0
29APR25 33.00 P 0.00 0.00 0.00 0.37 -0.04 44 0 99 0
29APR25 34.00 P 0.00 0.00 0.00 0.53 -0.07 43 0 129 0
29APR25 35.00 P 0.00 0.00 0.00 0.76 -0.09 43 0 65 0
29APR25 36.00 P 1.01 1.03 1.01 1.04 -0.14 43 7 67 0
29APR25 37.00 P 1.44 1.44 1.42 1.42 -0.17 43 3 30 +1
29APR25 38.00 P 0.00 0.00 0.00 1.86 -0.21 43 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 2.38 -0.24 43 0 2 0
29APR25 40.00 P 0.00 0.00 0.00 2.88 -0.38 42 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 3.62 -0.33 44 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 4.27 -0.30 43 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 5.03 -0.32 43 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 5.83 -0.34 43 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 6.67 -0.36 43 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 7.55 -0.37 43 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 8.46 -0.38 43 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.02 0.00 41 0 13 0
29MAY25 26.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 107 0
29MAY25 27.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 89 0
29MAY25 28.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 23 0
29MAY25 29.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 48 0
29MAY25 30.00 P 0.00 0.00 0.00 0.26 -0.03 40 0 16 0
29MAY25 31.00 P 0.00 0.00 0.00 0.37 -0.05 40 0 108 0
29MAY25 32.00 P 0.00 0.00 0.00 0.53 -0.07 40 0 102 0
29MAY25 33.00 P 0.00 0.00 0.00 0.74 -0.08 40 0 45 0
29MAY25 34.00 P 0.93 0.93 0.93 0.99 -0.11 39 1 50 0
29MAY25 35.00 P 1.26 1.26 1.19 1.30 -0.12 39 14 134 +8
29MAY25 36.00 P 0.00 0.00 0.00 1.67 -0.14 39 0 236 0
29MAY25 37.00 P 0.00 0.00 0.00 2.10 -0.16 39 0 100 0
29MAY25 38.00 P 0.00 0.00 0.00 2.60 -0.21 39 0 36 0
29MAY25 39.00 P 2.97 2.97 2.97 3.17 -0.15 39 15 30 +15
29MAY25 40.00 P 0.00 0.00 0.00 3.79 -0.15 40 0 15 0
29MAY25 41.00 P 0.00 0.00 0.00 4.39 -0.25 39 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 5.18 -0.29 40 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 5.94 -0.29 40 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 6.73 -0.31 40 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 7.55 -0.32 40 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 8.41 -0.33 40 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 9.28 -0.35 40 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 35 0
27JUN25 24.00 P 0.06 0.06 0.06 0.02 -0.01 38 3 2 -1
27JUN25 25.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 964 0
27JUN25 26.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 27 0
27JUN25 27.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 181 0
27JUN25 28.00 P 0.00 0.00 0.00 0.18 -0.04 38 0 52 0
27JUN25 29.00 P 0.27 0.27 0.27 0.27 -0.05 38 1 47 -1
27JUN25 30.00 P 0.00 0.00 0.00 0.39 -0.07 38 0 65 0
27JUN25 31.00 P 0.00 0.00 0.00 0.52 -0.10 38 0 9 0
27JUN25 32.00 P 0.00 0.00 0.00 0.72 -0.11 38 0 22 0
27JUN25 33.00 P 0.00 0.00 0.00 0.95 -0.13 38 0 30 0
27JUN25 34.00 P 0.00 0.00 0.00 1.24 -0.16 38 0 1 0
27JUN25 35.00 P 0.00 0.00 0.00 1.56 -0.19 37 0 22 0
27JUN25 36.00 P 0.00 0.00 0.00 1.96 -0.19 37 0 40 0
27JUN25 37.00 P 2.22 2.22 2.22 2.42 -0.20 38 10 10 +6
27JUN25 38.00 P 0.00 0.00 0.00 2.93 -0.23 38 0 5 0
27JUN25 39.00 P 0.00 0.00 0.00 3.49 -0.23 38 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 4.11 -0.26 38 0 10 0
27JUN25 41.00 P 0.00 0.00 0.00 4.78 -0.25 38 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 5.46 -0.33 38 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 6.19 -0.35 38 0 2 0
27JUN25 44.00 P 0.00 0.00 0.00 6.96 -0.35 38 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 7.76 -0.37 38 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 8.59 -0.37 38 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 9.45 -0.38 38 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 10.33 -0.38 38 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 11.23 -0.38 38 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 12.14 -0.39 38 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 14.48 -0.39 38 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
29SEP25 20.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 12 0
29SEP25 21.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 6 0
29SEP25 22.00 P 0.11 0.11 0.11 0.07 -0.02 38 3 9 0
29SEP25 23.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.16 -0.03 38 0 2 0
29SEP25 25.00 P 0.00 0.00 0.00 0.23 -0.04 38 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.32 -0.06 38 0 4 0
29SEP25 27.00 P 0.00 0.00 0.00 0.43 -0.08 38 0 1 0
29SEP25 28.00 P 0.00 0.00 0.00 0.58 -0.08 38 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.75 -0.11 38 0 3 0
29SEP25 30.00 P 0.00 0.00 0.00 0.95 -0.13 38 0 32 0
29SEP25 31.00 P 0.00 0.00 0.00 1.20 -0.14 38 0 1 0
29SEP25 32.00 P 0.00 0.00 0.00 1.47 -0.17 38 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 1.80 -0.17 38 0 20 0
29SEP25 34.00 P 0.00 0.00 0.00 2.15 -0.21 38 0 10 0
29SEP25 35.00 P 0.00 0.00 0.00 2.55 -0.21 38 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 2.98 -0.25 38 0 10 0
29SEP25 37.00 P 0.00 0.00 0.00 3.47 -0.24 38 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 3.97 -0.28 38 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 4.54 -0.28 38 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 5.11 -0.31 38 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 5.75 -0.31 38 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 6.40 -0.32 38 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 7.09 -0.34 38 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 7.81 -0.35 38 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 8.55 -0.36 38 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 9.33 -0.37 38 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 10.12 -0.37 38 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.26 -0.05 38 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.36 -0.06 38 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.47 -0.07 38 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.62 -0.08 38 0 1 0
30DEC25 27.00 P 0.00 0.00 0.00 0.78 -0.10 38 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.98 -0.11 38 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.20 -0.14 38 0 1 0
30DEC25 30.00 P 0.00 0.00 0.00 1.46 -0.14 38 0 11 0
30DEC25 31.00 P 0.00 0.00 0.00 1.74 -0.18 38 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.07 -0.18 38 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 2.41 -0.22 38 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 2.82 -0.22 38 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 3.23 -0.23 38 0 200 0
30DEC25 36.00 P 0.00 0.00 0.00 3.70 -0.25 38 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 4.19 -0.26 38 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 4.70 -0.29 38 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.27 -0.29 38 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 5.84 -0.30 38 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 6.46 -0.32 38 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.11 -0.32 38 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.76 -0.33 38 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.46 -0.35 38 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.19 -0.35 38 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 9.92 -0.36 38 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 10.69 -0.37 38 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.90 -0.11 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.11 -0.11 38 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.34 -0.14 38 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 1.60 -0.15 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 1.88 -0.18 38 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.21 -0.19 38 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.55 -0.20 38 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 2.94 -0.22 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.35 -0.23 38 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.78 -0.25 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.27 -0.26 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.76 -0.27 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.28 -0.29 38 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 5.85 -0.30 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.43 -0.30 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.02 -0.33 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.67 -0.33 38 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.32 -0.34 38 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.99 -0.35 38 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.70 -0.36 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.43 -0.36 38 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.17 -0.36 38 0 0 0
TOTAL PUT 115 6,654 +13
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$ 159.50
28MAR25 97.50 C 0.00 0.00 0.00 62.11 +2.49 91 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 59.61 +2.49 73 0 0 0
28MAR25 102.50 C 0.00 0.00 0.00 57.11 +2.49 0 0 0 0
28MAR25 105.00 C 0.00 0.00 0.00 54.62 +2.49 81 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 52.12 +2.49 72 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 49.62 +2.49 0 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 47.12 +2.48 0 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 44.63 +2.49 63 0 0 0
28MAR25 117.50 C 0.00 0.00 0.00 42.13 +2.49 54 0 0 0
28MAR25 120.00 C 0.00 0.00 0.00 39.63 +2.48 0 0 0 0
28MAR25 122.50 C 0.00 0.00 0.00 37.13 +2.48 0 0 0 0
28MAR25 125.00 C 33.20 33.20 33.20 34.64 +2.49 47 5 55 0
28MAR25 127.50 C 0.00 0.00 0.00 32.14 +2.48 28 0 0 0
28MAR25 130.00 C 27.47 29.17 27.47 29.65 +2.46 43 120 192 +120
28MAR25 132.50 C 0.00 0.00 0.00 27.16 +2.47 43 0 0 0
28MAR25 135.00 C 0.00 0.00 0.00 24.67 +2.44 41 0 1 0
28MAR25 137.50 C 0.00 0.00 0.00 22.21 +2.41 42 0 0 0
28MAR25 140.00 C 0.00 0.00 0.00 19.77 +2.36 41 0 0 0
28MAR25 142.50 C 0.00 0.00 0.00 17.38 +2.28 42 0 170 0
28MAR25 145.00 C 0.00 0.00 0.00 15.06 +2.17 42 0 75 0
28MAR25 147.50 C 0.00 0.00 0.00 12.83 +2.20 41 0 112 0
28MAR25 150.00 C 0.00 0.00 0.00 10.42 +1.67 36 0 106 0
28MAR25 152.50 C 0.00 0.00 0.00 8.55 +1.60 38 0 133 0
28MAR25 155.00 C 0.00 0.00 0.00 6.87 +1.05 39 0 958 0
28MAR25 157.50 C 0.00 0.00 0.00 5.40 +1.04 40 0 494 0
28MAR25 160.00 C 3.75 4.10 3.50 4.14 +0.76 40 252 488 -30
28MAR25 162.50 C 2.95 2.95 2.31 3.09 +0.61 41 93 653 +20
28MAR25 165.00 C 1.98 2.30 1.98 2.30 +0.52 41 38 617 -7
28MAR25 167.50 C 0.00 0.00 0.00 1.70 +0.46 42 0 823 0
28MAR25 170.00 C 1.30 1.30 1.27 1.18 +0.33 42 9 595 0
28MAR25 172.50 C 0.00 0.00 0.00 0.80 +0.24 42 0 370 0
28MAR25 175.00 C 0.00 0.00 0.00 0.52 +0.15 42 0 391 0
28MAR25 177.50 C 0.00 0.00 0.00 0.33 +0.10 42 0 425 0
28MAR25 180.00 C 0.32 0.39 0.32 0.21 +0.07 42 21 395 -21
28MAR25 182.50 C 0.28 0.29 0.26 0.13 +0.04 42 43 213 -1
28MAR25 185.00 C 0.27 0.27 0.18 0.08 +0.03 42 23 710 -18
28MAR25 187.50 C 0.22 0.22 0.15 0.05 +0.02 42 8 159 -4
28MAR25 190.00 C 0.14 0.14 0.14 0.03 +0.01 43 4 221 -4
28MAR25 192.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 78 0
28MAR25 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
28MAR25 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 58 0
28MAR25 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 128 0
28MAR25 205.00 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
28MAR25 210.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAR25 215.00 C 0.00 0.00 0.00 0.01 0.00 61 0 117 0
28MAR25 220.00 C 0.00 0.00 0.00 0.01 0.00 66 0 41 0
28MAR25 225.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
28MAR25 230.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
28MAR25 235.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28MAR25 240.00 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
28MAR25 245.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
28MAR25 250.00 C 0.00 0.00 0.00 0.01 0.00 89 0 29 0
28MAR25 255.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 260.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
28MAR25 265.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 102 0 19 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 109 0 21 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 45.06 +2.47 38 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 42.59 +2.46 38 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 40.13 +2.44 38 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 37.69 +2.43 38 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 35.27 +2.40 38 0 0 0
29APR25 127.50 C 0.00 0.00 0.00 32.87 +2.36 38 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 30.51 +2.32 38 0 0 0
29APR25 132.50 C 0.00 0.00 0.00 28.20 +2.27 38 0 0 0
29APR25 135.00 C 0.00 0.00 0.00 25.94 +2.21 38 0 0 0
29APR25 137.50 C 0.00 0.00 0.00 23.74 +2.13 38 0 67 0
29APR25 140.00 C 0.00 0.00 0.00 21.62 +2.05 38 0 132 0
29APR25 142.50 C 0.00 0.00 0.00 19.58 +1.95 38 0 105 0
29APR25 145.00 C 0.00 0.00 0.00 17.64 +1.85 38 0 89 0
29APR25 147.50 C 0.00 0.00 0.00 15.80 +2.02 38 0 226 0
29APR25 150.00 C 0.00 0.00 0.00 13.64 +1.57 35 0 94 0
29APR25 152.50 C 0.00 0.00 0.00 12.08 +1.31 36 0 227 0
29APR25 155.00 C 0.00 0.00 0.00 10.63 +1.14 36 0 213 0
29APR25 157.50 C 0.00 0.00 0.00 9.30 +1.01 36 0 147 0
29APR25 160.00 C 7.82 8.05 7.07 8.09 +0.71 36 110 952 +19
29APR25 162.50 C 0.00 0.00 0.00 6.99 +0.63 37 0 312 0
29APR25 165.00 C 5.92 5.92 5.92 6.08 +0.65 37 1 202 +1
29APR25 167.50 C 0.00 0.00 0.00 5.31 +0.70 38 0 223 0
29APR25 170.00 C 4.45 4.68 4.32 4.62 +0.73 38 24 240 +22
29APR25 172.50 C 0.00 0.00 0.00 3.89 +0.63 38 0 115 0
29APR25 175.00 C 3.12 3.12 3.12 3.27 +0.55 38 10 74 0
29APR25 177.50 C 0.00 0.00 0.00 2.72 +0.46 38 0 71 0
29APR25 180.00 C 2.60 2.65 2.60 2.26 +0.40 38 6 87 +6
29APR25 182.50 C 2.16 2.16 1.90 1.86 +0.33 38 84 74 +43
29APR25 185.00 C 0.00 0.00 0.00 1.53 +0.28 38 0 127 0
29APR25 187.50 C 0.00 0.00 0.00 1.25 +0.24 38 0 77 0
29APR25 190.00 C 0.00 0.00 0.00 1.01 +0.19 38 0 118 0
29MAY25 130.00 C 0.00 0.00 0.00 32.04 +2.16 40 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 29.93 +2.10 40 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 27.88 +2.02 40 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 25.91 +1.96 40 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 24.01 +1.88 40 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 22.19 +1.81 40 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 20.45 +1.73 40 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 18.79 +1.70 40 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 16.81 +1.41 38 0 30 0
29MAY25 152.50 C 0.00 0.00 0.00 15.39 +1.24 39 0 30 0
29MAY25 155.00 C 0.00 0.00 0.00 13.91 +1.05 38 0 187 0
29MAY25 157.50 C 12.48 12.48 12.48 12.87 +1.21 40 1 162 +1
29MAY25 160.00 C 0.00 0.00 0.00 11.53 +0.92 39 0 150 0
29MAY25 162.50 C 0.00 0.00 0.00 10.52 +0.76 40 0 426 0
29MAY25 165.00 C 0.00 0.00 0.00 9.56 +0.71 40 0 278 0
29MAY25 167.50 C 7.84 7.84 7.84 8.72 +0.79 40 3 149 +3
29MAY25 170.00 C 0.00 0.00 0.00 7.91 +0.82 41 0 114 0
29MAY25 172.50 C 0.00 0.00 0.00 7.15 +0.82 41 0 122 0
29MAY25 175.00 C 6.11 6.11 6.11 6.38 +0.75 41 6 90 +6
29MAY25 177.50 C 0.00 0.00 0.00 5.68 +0.68 41 0 60 0
29MAY25 180.00 C 0.00 0.00 0.00 5.05 +0.63 41 0 62 0
29MAY25 182.50 C 0.00 0.00 0.00 4.47 +0.56 41 0 40 0
29MAY25 185.00 C 0.00 0.00 0.00 3.95 +0.50 41 0 42 0
29MAY25 187.50 C 0.00 0.00 0.00 3.49 +0.46 41 0 30 0
29MAY25 190.00 C 0.00 0.00 0.00 3.07 +0.41 41 0 134 0
27JUN25 97.50 C 0.00 0.00 0.00 62.89 +2.47 39 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 60.44 +2.46 40 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 58.00 +2.45 40 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 55.57 +2.43 40 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 53.16 +2.42 40 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 50.77 +2.40 40 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 48.40 +2.36 40 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 46.07 +2.35 40 0 24 0
27JUN25 117.50 C 0.00 0.00 0.00 43.76 +2.30 40 0 183 0
27JUN25 120.00 C 0.00 0.00 0.00 41.01 +2.02 34 0 484 0
27JUN25 122.50 C 0.00 0.00 0.00 38.76 +1.70 35 0 290 0
27JUN25 125.00 C 0.00 0.00 0.00 36.59 +1.97 36 0 526 0
27JUN25 127.50 C 0.00 0.00 0.00 34.99 +2.13 40 0 39 0
27JUN25 130.00 C 0.00 0.00 0.00 32.93 +2.07 40 0 45 0
27JUN25 132.50 C 0.00 0.00 0.00 30.36 +1.83 37 0 515 0
27JUN25 135.00 C 0.00 0.00 0.00 28.98 +1.93 40 0 44 0
27JUN25 137.50 C 0.00 0.00 0.00 27.13 +1.92 40 0 14 0
27JUN25 140.00 C 0.00 0.00 0.00 24.70 +1.61 37 0 922 0
27JUN25 142.50 C 0.00 0.00 0.00 23.61 +1.76 40 0 90 0
27JUN25 145.00 C 0.00 0.00 0.00 21.93 +1.65 40 0 98 0
27JUN25 147.50 C 0.00 0.00 0.00 19.89 +1.38 38 0 117 0
27JUN25 150.00 C 0.00 0.00 0.00 18.49 +1.38 38 0 105 0
27JUN25 152.50 C 0.00 0.00 0.00 17.09 +1.27 39 0 114 0
27JUN25 155.00 C 0.00 0.00 0.00 15.80 +1.15 39 0 78 0
27JUN25 157.50 C 0.00 0.00 0.00 14.61 +1.22 39 0 309 0
27JUN25 160.00 C 0.00 0.00 0.00 13.23 +0.88 38 250 730 +250
27JUN25 162.50 C 0.00 0.00 0.00 12.19 +0.80 39 0 148 0
27JUN25 165.00 C 0.00 0.00 0.00 11.39 +0.86 39 0 244 0
27JUN25 167.50 C 0.00 0.00 0.00 10.51 +0.79 40 0 76 0
27JUN25 170.00 C 0.00 0.00 0.00 9.67 +0.78 40 0 670 0
27JUN25 172.50 C 8.31 8.31 8.31 8.91 +0.77 40 15 49 -8
27JUN25 175.00 C 0.00 0.00 0.00 8.20 +0.80 40 0 10 0
27JUN25 177.50 C 0.00 0.00 0.00 7.47 +0.81 40 0 8 0
27JUN25 180.00 C 0.00 0.00 0.00 6.73 +0.65 40 0 42 0
27JUN25 182.50 C 0.00 0.00 0.00 6.14 +0.64 40 0 45 0
27JUN25 185.00 C 0.00 0.00 0.00 5.56 +0.64 40 0 15 0
27JUN25 187.50 C 0.00 0.00 0.00 4.98 +0.51 40 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 4.52 +0.48 40 0 1 0
27JUN25 192.50 C 0.00 0.00 0.00 4.09 +0.49 40 0 10 0
27JUN25 195.00 C 0.00 0.00 0.00 3.65 +0.40 40 0 1,021 0
27JUN25 197.50 C 0.00 0.00 0.00 3.19 +0.26 40 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 2.88 +0.27 40 0 1,548 0
27JUN25 205.00 C 0.00 0.00 0.00 2.28 +0.24 40 0 17 0
27JUN25 210.00 C 0.00 0.00 0.00 1.85 +0.25 40 0 1,006 0
27JUN25 215.00 C 0.00 0.00 0.00 1.46 +0.17 40 0 1,062 0
27JUN25 220.00 C 0.00 0.00 0.00 1.16 +0.16 40 1,250 1,325 +1,243
27JUN25 225.00 C 0.00 0.00 0.00 0.91 +0.11 40 0 286 0
29SEP25 97.50 C 0.00 0.00 0.00 63.96 +2.43 40 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 61.67 +2.40 40 0 2 0
29SEP25 102.50 C 0.00 0.00 0.00 59.41 +2.40 40 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 57.15 +2.35 40 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 54.98 +2.35 40 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 52.80 +2.34 40 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 50.67 +2.28 40 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 48.60 +2.28 40 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 46.53 +2.23 40 0 2 0
29SEP25 120.00 C 0.00 0.00 0.00 44.55 +2.19 40 0 103 0
29SEP25 122.50 C 0.00 0.00 0.00 42.61 +2.20 40 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 40.66 +2.10 40 0 145 0
29SEP25 127.50 C 0.00 0.00 0.00 38.85 +2.09 40 0 2 0
29SEP25 130.00 C 0.00 0.00 0.00 37.05 +2.08 40 0 30 0
29SEP25 132.50 C 0.00 0.00 0.00 35.26 +1.98 40 0 32 0
29SEP25 135.00 C 0.00 0.00 0.00 32.60 +0.95 37 0 269 0
29SEP25 137.50 C 0.00 0.00 0.00 31.98 +1.95 40 0 159 0
29SEP25 140.00 C 0.00 0.00 0.00 30.35 +1.87 40 0 46 0
29SEP25 142.50 C 0.00 0.00 0.00 28.84 +1.80 40 0 84 0
29SEP25 145.00 C 0.00 0.00 0.00 27.40 +1.80 40 0 42 0
29SEP25 147.50 C 0.00 0.00 0.00 25.96 +2.17 40 0 37 0
29SEP25 150.00 C 0.00 0.00 0.00 23.85 +1.34 38 0 80 0
29SEP25 152.50 C 0.00 0.00 0.00 22.60 +1.38 38 0 96 0
29SEP25 155.00 C 0.00 0.00 0.00 21.39 +1.33 39 0 42 0
29SEP25 157.50 C 0.00 0.00 0.00 20.18 +1.18 39 0 40 0
29SEP25 160.00 C 0.00 0.00 0.00 19.06 +1.20 39 0 510 0
29SEP25 162.50 C 0.00 0.00 0.00 18.04 +1.04 39 0 84 0
29SEP25 165.00 C 0.00 0.00 0.00 17.02 +0.92 39 0 107 0
29SEP25 167.50 C 0.00 0.00 0.00 16.13 +0.95 39 0 69 0
29SEP25 170.00 C 0.00 0.00 0.00 15.15 +0.81 39 0 27 0
29SEP25 172.50 C 0.00 0.00 0.00 14.47 +0.86 40 0 35 0
29SEP25 175.00 C 0.00 0.00 0.00 13.52 +0.69 39 0 151 0
29SEP25 177.50 C 0.00 0.00 0.00 12.88 +0.76 40 0 400 0
29SEP25 180.00 C 0.00 0.00 0.00 12.20 +0.74 40 0 38 0
29SEP25 182.50 C 0.00 0.00 0.00 11.36 +0.59 40 0 0 0
29SEP25 185.00 C 0.00 0.00 0.00 10.78 +0.72 40 0 1 0
29SEP25 187.50 C 0.00 0.00 0.00 10.20 +0.79 40 0 31 0
29SEP25 190.00 C 0.00 0.00 0.00 9.65 +0.79 40 0 5 0
29SEP25 192.50 C 0.00 0.00 0.00 9.14 +0.83 41 0 5 0
29SEP25 195.00 C 0.00 0.00 0.00 8.62 +0.87 41 0 30 0
29SEP25 197.50 C 0.00 0.00 0.00 8.07 +0.87 41 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 7.52 +0.76 41 0 53 0
29SEP25 205.00 C 0.00 0.00 0.00 6.62 +0.69 41 0 3 0
29SEP25 210.00 C 0.00 0.00 0.00 5.62 +0.66 40 0 32 0
29SEP25 215.00 C 0.00 0.00 0.00 4.89 +0.52 40 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 4.30 +0.52 40 0 54 0
29SEP25 225.00 C 0.00 0.00 0.00 3.71 +0.43 40 0 98 0
30DEC25 110.00 C 0.00 0.00 0.00 55.09 +2.14 39 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 53.08 +2.04 39 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 51.16 +2.04 39 0 76 0
30DEC25 117.50 C 0.00 0.00 0.00 49.24 +2.04 39 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 47.33 +1.89 39 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 45.56 +1.89 39 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 43.80 +1.90 39 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 42.03 +1.80 39 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 40.35 +1.72 39 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 38.75 +1.72 39 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 37.15 +1.71 39 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 35.56 +1.58 39 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 34.11 +1.54 39 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 32.69 +1.53 39 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 30.34 +1.49 37 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 28.96 +1.33 37 0 907 0
30DEC25 150.00 C 0.00 0.00 0.00 27.74 +1.30 37 0 452 0
30DEC25 152.50 C 0.00 0.00 0.00 26.55 +1.29 38 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 25.36 +1.28 38 0 12 0
30DEC25 157.50 C 0.00 0.00 0.00 24.18 +1.20 38 0 9 0
30DEC25 160.00 C 0.00 0.00 0.00 23.08 +1.10 38 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 22.08 +1.09 38 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 21.08 +1.04 38 0 5 0
30DEC25 167.50 C 0.00 0.00 0.00 20.08 +0.96 38 0 70 0
30DEC25 170.00 C 0.00 0.00 0.00 19.08 +0.79 38 0 1 0
30DEC25 172.50 C 0.00 0.00 0.00 18.23 +0.74 38 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 17.48 +0.72 38 0 3 0
30DEC25 177.50 C 0.00 0.00 0.00 16.85 +0.85 39 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 16.05 +0.74 39 0 11 0
30DEC25 182.50 C 0.00 0.00 0.00 15.35 +0.70 39 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 14.71 +0.74 39 0 2 0
30DEC25 187.50 C 0.00 0.00 0.00 14.02 +0.83 39 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 13.36 +0.73 39 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 43.60 +1.82 39 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 42.03 +1.82 39 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 40.46 +1.66 39 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 39.06 +1.65 39 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 37.67 +1.64 39 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 36.28 +1.64 39 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 34.89 +1.57 39 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 33.58 +2.42 39 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 31.41 +1.41 38 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 30.25 +1.41 38 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 29.08 +1.40 38 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 27.92 +1.31 38 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 26.85 +1.22 38 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 25.87 +1.22 38 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 24.89 +1.21 38 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 23.91 +1.21 38 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 22.93 +1.18 38 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 21.98 +1.03 38 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 21.17 +1.02 38 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 20.37 +1.02 38 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 19.57 +1.02 38 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 18.77 +0.47 38 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 18.52 +0.97 39 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 17.75 +0.86 39 0 0 0
TOTAL CALL 2,376 32,353 +1,641
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 101 0 19 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 97 0 115 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 92 0 71 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
28MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 78 0 99 0
28MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 74 0 39 0
28MAR25 115.00 P 0.00 0.00 0.00 0.01 0.00 70 0 279 0
28MAR25 117.50 P 0.00 0.00 0.00 0.01 0.00 65 0 125 0
28MAR25 120.00 P 0.00 0.00 0.00 0.01 0.00 61 0 145 0
28MAR25 122.50 P 0.00 0.00 0.00 0.01 0.00 57 0 181 0
28MAR25 125.00 P 0.00 0.00 0.00 0.01 0.00 53 0 674 0
28MAR25 127.50 P 0.00 0.00 0.00 0.01 0.00 49 0 177 0
28MAR25 130.00 P 0.00 0.00 0.00 0.01 0.00 45 0 661 0
28MAR25 132.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 921 0
28MAR25 135.00 P 0.10 0.10 0.10 0.03 -0.03 42 44 875 -44
28MAR25 137.50 P 0.00 0.00 0.00 0.06 -0.07 42 0 330 0
28MAR25 140.00 P 0.00 0.00 0.00 0.12 -0.11 42 0 815 0
28MAR25 142.50 P 0.20 0.25 0.20 0.23 -0.19 42 172 559 +126
28MAR25 145.00 P 0.34 0.36 0.32 0.38 -0.32 41 80 944 0
28MAR25 147.50 P 0.65 0.72 0.60 0.66 -0.44 41 119 455 +66
28MAR25 150.00 P 1.11 1.25 0.90 1.05 -0.61 41 104 340 +12
28MAR25 152.50 P 1.90 1.90 1.45 1.61 -0.80 41 30 255 0
28MAR25 155.00 P 2.70 3.12 2.70 2.35 -1.06 41 6 1,348 +2
28MAR25 157.50 P 3.94 3.94 3.94 3.38 -1.30 41 4 733 0
28MAR25 160.00 P 0.00 0.00 0.00 4.74 -1.55 43 0 827 0
28MAR25 162.50 P 7.20 7.20 7.20 6.22 -1.61 43 5 323 0
28MAR25 165.00 P 8.00 8.00 8.00 7.87 -1.70 44 5 438 0
28MAR25 167.50 P 0.00 0.00 0.00 9.51 -2.04 42 0 291 0
28MAR25 170.00 P 0.00 0.00 0.00 11.50 -2.17 41 0 66 0
28MAR25 172.50 P 0.00 0.00 0.00 13.63 -2.28 41 0 30 0
28MAR25 175.00 P 0.00 0.00 0.00 15.88 -2.35 42 0 10 0
28MAR25 177.50 P 0.00 0.00 0.00 18.21 -2.40 42 0 0 0
28MAR25 180.00 P 0.00 0.00 0.00 20.60 -2.44 41 0 2 0
28MAR25 182.50 P 0.00 0.00 0.00 23.04 -2.47 42 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 25.51 -2.49 42 0 6 0
28MAR25 187.50 P 0.00 0.00 0.00 28.00 -2.50 0 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 30.50 -2.50 0 0 4 0
28MAR25 192.50 P 0.00 0.00 0.00 33.00 -2.50 0 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 35.50 -2.50 0 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 38.00 -2.50 0 0 41 0
28MAR25 200.00 P 0.00 0.00 0.00 40.50 -2.50 0 0 31 0
28MAR25 205.00 P 0.00 0.00 0.00 45.50 -2.50 0 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 50.50 -2.50 0 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 55.50 -2.50 0 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 60.50 -2.50 0 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 65.50 -2.50 0 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 70.50 -2.50 0 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 75.50 -2.50 0 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 80.50 -2.50 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 85.50 -2.50 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 90.50 -2.50 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 95.50 -2.50 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 100.50 -2.50 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 105.50 -2.50 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 110.50 -2.50 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 115.50 -2.50 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 120.50 -2.50 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 125.50 -2.50 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 130.50 -2.50 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 135.50 -2.50 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 140.50 -2.50 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 90 0
29APR25 117.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 15 0
29APR25 120.00 P 0.00 0.00 0.00 0.07 -0.05 37 0 532 0
29APR25 122.50 P 0.00 0.00 0.00 0.12 -0.07 38 0 157 0
29APR25 125.00 P 0.00 0.00 0.00 0.19 -0.09 38 0 52 0
29APR25 127.50 P 0.00 0.00 0.00 0.28 -0.12 37 0 5 0
29APR25 130.00 P 0.00 0.00 0.00 0.40 -0.16 37 0 112 0
29APR25 132.50 P 0.56 0.63 0.56 0.57 -0.22 37 45 87 +34
29APR25 135.00 P 0.00 0.00 0.00 0.80 -0.27 37 0 165 0
29APR25 137.50 P 0.00 0.00 0.00 1.08 -0.33 37 0 98 0
29APR25 140.00 P 0.00 0.00 0.00 1.42 -0.45 37 0 452 0
29APR25 142.50 P 0.00 0.00 0.00 1.88 -0.52 37 0 116 0
29APR25 145.00 P 0.00 0.00 0.00 2.42 -0.59 37 0 177 0
29APR25 147.50 P 3.15 3.15 3.03 3.03 -0.75 37 16 946 -2
29APR25 150.00 P 0.00 0.00 0.00 3.82 -0.81 37 0 428 0
29APR25 152.50 P 0.00 0.00 0.00 4.76 -0.86 37 0 318 0
29APR25 155.00 P 0.00 0.00 0.00 5.83 -1.00 38 0 805 0
29APR25 157.50 P 7.40 7.40 7.40 7.06 -1.11 38 2 261 +2
29APR25 160.00 P 0.00 0.00 0.00 8.39 -1.22 39 0 279 0
29APR25 162.50 P 0.00 0.00 0.00 9.82 -1.42 39 0 225 0
29APR25 165.00 P 0.00 0.00 0.00 11.35 -1.24 39 0 61 0
29APR25 167.50 P 0.00 0.00 0.00 12.60 -1.72 38 0 30 0
29APR25 170.00 P 0.00 0.00 0.00 14.33 -1.77 38 0 0 0
29APR25 172.50 P 0.00 0.00 0.00 16.59 -1.44 40 0 12 0
29APR25 175.00 P 0.00 0.00 0.00 18.58 -1.42 41 0 0 0
29APR25 177.50 P 0.00 0.00 0.00 20.61 -1.47 41 0 0 0
29APR25 180.00 P 0.00 0.00 0.00 22.75 -1.46 42 0 0 0
29APR25 182.50 P 0.00 0.00 0.00 24.94 -1.47 43 0 0 0
29APR25 185.00 P 0.00 0.00 0.00 27.17 -1.49 44 0 0 0
29APR25 187.50 P 0.00 0.00 0.00 28.67 -2.29 38 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 30.97 -2.34 38 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 1.53 -0.26 40 0 2 0
29MAY25 132.50 P 0.00 0.00 0.00 1.83 -0.40 40 0 30 0
29MAY25 135.00 P 0.00 0.00 0.00 2.28 -0.43 40 0 104 0
29MAY25 137.50 P 0.00 0.00 0.00 2.75 -0.54 40 0 114 0
29MAY25 140.00 P 0.00 0.00 0.00 3.34 -0.57 40 0 94 0
29MAY25 142.50 P 4.38 4.38 4.38 3.98 -0.67 40 6 65 0
29MAY25 145.00 P 5.18 5.18 5.18 4.73 -0.71 40 5 76 +5
29MAY25 147.50 P 5.80 5.80 5.80 5.57 -0.77 40 6 85 -6
29MAY25 150.00 P 0.00 0.00 0.00 6.54 -0.85 40 0 50 0
29MAY25 152.50 P 8.31 8.31 8.31 7.61 -0.96 40 4 54 0
29MAY25 155.00 P 0.00 0.00 0.00 8.78 -1.05 40 0 110 0
29MAY25 157.50 P 0.00 0.00 0.00 10.08 -1.08 41 0 62 0
29MAY25 160.00 P 0.00 0.00 0.00 11.42 -1.18 41 0 67 0
29MAY25 162.50 P 0.00 0.00 0.00 12.91 -1.24 41 0 89 0
29MAY25 165.00 P 0.00 0.00 0.00 14.36 -1.09 42 0 55 0
29MAY25 167.50 P 0.00 0.00 0.00 15.51 -1.54 40 0 30 0
29MAY25 170.00 P 0.00 0.00 0.00 17.10 -1.63 40 0 67 0
29MAY25 172.50 P 0.00 0.00 0.00 18.79 -1.72 40 0 75 0
29MAY25 175.00 P 0.00 0.00 0.00 20.56 -1.74 40 0 0 0
29MAY25 177.50 P 0.00 0.00 0.00 22.35 -1.88 40 0 0 0
29MAY25 180.00 P 0.00 0.00 0.00 24.28 -1.90 40 0 0 0
29MAY25 182.50 P 0.00 0.00 0.00 26.23 -1.96 40 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 28.23 -2.05 40 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 30.31 -2.07 40 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 32.41 -2.14 40 0 0 0
27JUN25 97.50 P 0.24 0.24 0.24 0.08 -0.02 40 2 62 0
27JUN25 100.00 P 0.00 0.00 0.00 0.11 -0.04 40 0 27 0
27JUN25 102.50 P 0.00 0.00 0.00 0.16 -0.05 40 0 16 0
27JUN25 105.00 P 0.00 0.00 0.00 0.22 -0.06 40 0 10 0
27JUN25 107.50 P 0.00 0.00 0.00 0.30 -0.08 40 0 1 0
27JUN25 110.00 P 0.59 0.59 0.59 0.40 -0.11 40 2 11 0
27JUN25 112.50 P 0.00 0.00 0.00 0.53 -0.13 40 0 66 0
27JUN25 115.00 P 0.00 0.00 0.00 0.69 -0.16 40 0 51 0
27JUN25 117.50 P 0.00 0.00 0.00 0.88 -0.17 40 0 77 0
27JUN25 120.00 P 1.18 1.18 1.18 1.12 -0.18 40 10 278 0
27JUN25 122.50 P 0.00 0.00 0.00 1.38 -0.29 40 0 22 0
27JUN25 125.00 P 0.00 0.00 0.00 1.72 -0.32 40 1,250 3,270 +1,250
27JUN25 127.50 P 0.00 0.00 0.00 2.09 -0.38 40 0 69 0
27JUN25 130.00 P 0.00 0.00 0.00 2.53 -0.35 40 0 3,320 0
27JUN25 132.50 P 0.00 0.00 0.00 2.93 -0.47 39 0 1,205 0
27JUN25 135.00 P 0.00 0.00 0.00 3.47 -0.56 39 0 89 0
27JUN25 137.50 P 0.00 0.00 0.00 4.09 -0.57 39 0 139 0
27JUN25 140.00 P 5.23 5.23 5.23 4.79 -0.65 39 15 261 -14
27JUN25 142.50 P 0.00 0.00 0.00 5.63 -0.61 39 0 102 0
27JUN25 145.00 P 0.00 0.00 0.00 6.50 -0.64 40 0 85 0
27JUN25 147.50 P 0.00 0.00 0.00 7.40 -0.76 39 0 105 0
27JUN25 150.00 P 0.00 0.00 0.00 8.42 -0.85 40 0 183 0
27JUN25 152.50 P 0.00 0.00 0.00 9.54 -0.97 40 0 101 0
27JUN25 155.00 P 0.00 0.00 0.00 10.77 -1.01 40 0 145 0
27JUN25 157.50 P 0.00 0.00 0.00 12.07 -1.15 40 0 119 0
27JUN25 160.00 P 0.00 0.00 0.00 13.47 -1.13 41 250 1,282 +235
27JUN25 162.50 P 0.00 0.00 0.00 14.92 -1.15 41 0 106 0
27JUN25 165.00 P 0.00 0.00 0.00 16.43 -1.00 41 0 30 0
27JUN25 167.50 P 0.00 0.00 0.00 17.50 -1.52 40 0 45 0
27JUN25 170.00 P 0.00 0.00 0.00 19.09 -1.53 40 0 2 0
27JUN25 172.50 P 0.00 0.00 0.00 20.69 -1.68 40 0 8 0
27JUN25 175.00 P 0.00 0.00 0.00 22.44 -1.70 40 0 13 0
27JUN25 177.50 P 0.00 0.00 0.00 24.20 -1.72 40 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 25.98 -1.86 40 0 4 0
27JUN25 182.50 P 0.00 0.00 0.00 27.90 -1.87 40 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 29.83 -1.88 40 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 31.76 -2.01 40 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 33.81 -2.03 40 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 35.88 -2.04 40 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 37.96 -2.12 40 0 6 0
27JUN25 197.50 P 0.00 0.00 0.00 40.11 -2.16 40 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 42.30 -2.17 40 0 0 0
27JUN25 205.00 P 0.00 0.00 0.00 46.73 -2.27 40 0 0 0
27JUN25 210.00 P 0.00 0.00 0.00 51.32 -2.29 40 0 0 0
27JUN25 215.00 P 0.00 0.00 0.00 55.99 -2.36 40 0 0 0
27JUN25 220.00 P 0.00 0.00 0.00 60.76 -2.39 40 0 0 0
27JUN25 225.00 P 0.00 0.00 0.00 65.60 -2.45 40 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 0.63 -0.06 40 0 112 0
29SEP25 100.00 P 0.00 0.00 0.00 0.79 -0.09 40 0 16 0
29SEP25 102.50 P 0.00 0.00 0.00 0.98 -0.09 40 0 6 0
29SEP25 105.00 P 0.00 0.00 0.00 1.18 -0.13 40 0 266 0
29SEP25 107.50 P 0.00 0.00 0.00 1.45 -0.14 40 0 12 0
29SEP25 110.00 P 0.00 0.00 0.00 1.72 -0.16 40 0 39 0
29SEP25 112.50 P 0.00 0.00 0.00 2.05 -0.20 40 0 14 0
29SEP25 115.00 P 0.00 0.00 0.00 2.42 -0.21 40 0 1 0
29SEP25 117.50 P 0.00 0.00 0.00 2.80 -0.27 40 0 62 0
29SEP25 120.00 P 0.00 0.00 0.00 3.28 -0.29 40 0 162 0
29SEP25 122.50 P 0.00 0.00 0.00 3.79 -0.29 40 0 58 0
29SEP25 125.00 P 0.00 0.00 0.00 4.30 -0.53 40 0 24 0
29SEP25 127.50 P 0.00 0.00 0.00 5.09 -0.38 40 0 113 0
29SEP25 130.00 P 6.04 6.04 6.04 5.74 -0.41 40 15 93 0
29SEP25 132.50 P 0.00 0.00 0.00 6.44 -0.46 41 0 654 0
29SEP25 135.00 P 0.00 0.00 0.00 7.22 -0.49 40 0 20 0
29SEP25 137.50 P 0.00 0.00 0.00 8.01 -0.56 40 0 75 0
29SEP25 140.00 P 0.00 0.00 0.00 8.88 -0.76 40 0 911 0
29SEP25 142.50 P 0.00 0.00 0.00 9.95 -0.67 41 0 27 0
29SEP25 145.00 P 0.00 0.00 0.00 10.65 -0.95 40 0 28 0
29SEP25 147.50 P 0.00 0.00 0.00 11.87 -0.70 40 0 36 0
29SEP25 150.00 P 0.00 0.00 0.00 12.95 -0.82 40 0 39 0
29SEP25 152.50 P 0.00 0.00 0.00 14.15 -0.86 40 0 77 0
29SEP25 155.00 P 0.00 0.00 0.00 15.68 -0.65 41 0 37 0
29SEP25 157.50 P 0.00 0.00 0.00 16.97 -0.94 41 0 58 0
29SEP25 160.00 P 0.00 0.00 0.00 18.35 -0.85 41 0 75 0
29SEP25 162.50 P 0.00 0.00 0.00 19.81 -0.96 41 0 69 0
29SEP25 165.00 P 0.00 0.00 0.00 21.07 -0.68 41 0 28 0
29SEP25 167.50 P 0.00 0.00 0.00 22.09 -1.22 40 0 15 0
29SEP25 170.00 P 0.00 0.00 0.00 23.65 -1.28 40 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 25.26 -1.29 40 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 26.88 -1.30 40 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 28.51 -1.42 40 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 30.23 -1.49 40 0 0 0
29SEP25 182.50 P 0.00 0.00 0.00 32.03 -1.49 40 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 33.83 -1.51 40 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 35.64 -1.57 40 0 0 0
29SEP25 190.00 P 0.00 0.00 0.00 37.49 -1.68 40 0 4 0
29SEP25 192.50 P 0.00 0.00 0.00 39.44 -1.69 40 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 41.40 -1.70 40 0 4 0
29SEP25 197.50 P 0.00 0.00 0.00 43.37 -1.72 40 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 45.35 -1.82 40 0 0 0
29SEP25 205.00 P 0.00 0.00 0.00 49.50 -1.88 40 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 53.72 -1.92 40 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 58.03 -2.04 40 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 62.48 -2.07 40 0 0 0
29SEP25 225.00 P 0.00 0.00 0.00 66.96 -2.16 40 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 2.95 -0.37 39 0 50 0
30DEC25 112.50 P 0.00 0.00 0.00 3.38 -0.45 39 0 1 0
30DEC25 115.00 P 0.00 0.00 0.00 3.89 -0.45 39 0 19 0
30DEC25 117.50 P 0.00 0.00 0.00 4.40 -0.46 39 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 4.93 -0.60 39 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 5.59 -0.60 39 0 15 0
30DEC25 125.00 P 7.20 7.20 7.20 6.26 -0.61 39 1 1 +1
30DEC25 127.50 P 0.00 0.00 0.00 6.93 -0.70 39 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 7.70 -1.02 39 0 23 0
30DEC25 132.50 P 0.00 0.00 0.00 8.79 -0.80 40 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 9.66 -0.81 40 0 5 0
30DEC25 137.50 P 0.00 0.00 0.00 10.53 -0.97 40 0 31 0
30DEC25 140.00 P 12.50 12.50 12.50 11.56 -1.00 40 4 14 0
30DEC25 142.50 P 0.00 0.00 0.00 12.62 -1.00 40 0 10 0
30DEC25 145.00 P 0.00 0.00 0.00 13.68 -1.02 40 0 468 0
30DEC25 147.50 P 0.00 0.00 0.00 14.76 -1.17 40 0 1,081 0
30DEC25 150.00 P 0.00 0.00 0.00 15.99 -1.21 40 0 579 0
30DEC25 152.50 P 0.00 0.00 0.00 17.25 -1.22 40 0 21 0
30DEC25 155.00 P 0.00 0.00 0.00 18.52 -1.23 40 0 2 0
30DEC25 157.50 P 0.00 0.00 0.00 19.80 -1.34 40 0 15 0
30DEC25 160.00 P 0.00 0.00 0.00 21.19 -1.36 40 0 85 0
30DEC25 162.50 P 0.00 0.00 0.00 22.66 -1.40 40 0 190 0
30DEC25 165.00 P 0.00 0.00 0.00 24.13 -0.70 40 0 11 0
30DEC25 167.50 P 0.00 0.00 0.00 24.87 -1.42 39 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 26.33 -1.57 39 0 4 0
30DEC25 172.50 P 0.00 0.00 0.00 27.93 -1.60 39 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 29.56 -1.60 39 0 4 0
30DEC25 177.50 P 0.00 0.00 0.00 31.19 -1.62 39 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 32.83 -1.64 39 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 34.49 -1.78 39 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 36.29 -1.79 39 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 38.09 -1.81 39 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 39.91 -1.82 39 0 2 0
30MAR26 130.00 P 0.00 0.00 0.00 9.78 -1.00 39 0 9 0
30MAR26 132.50 P 0.00 0.00 0.00 10.96 -0.72 40 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 11.85 -0.88 40 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 12.91 -0.88 40 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 13.97 -0.90 40 0 43 0
30MAR26 142.50 P 0.00 0.00 0.00 15.05 -0.90 40 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 16.13 -0.99 40 0 0 0
30MAR26 147.50 P 17.90 17.90 17.90 17.30 -1.09 40 1 1 +1
30MAR26 150.00 P 0.00 0.00 0.00 18.57 -1.10 40 0 1 0
30MAR26 152.50 P 0.00 0.00 0.00 19.85 -1.10 40 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 21.13 -1.12 40 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 22.42 -1.23 40 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 23.82 -1.30 40 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 25.30 -1.31 40 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 26.78 -0.50 40 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 27.45 -1.30 39 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 28.91 -1.35 39 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 30.42 -1.47 39 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 32.05 -1.48 39 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 33.68 -1.49 39 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 35.33 -1.50 39 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 36.98 -1.52 39 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 38.65 -1.60 39 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 40.38 -1.69 39 0 0 0
TOTAL PUT 2,203 36,154 +1,668
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$ 5.90
28MAR25 3.10 C 0.00 0.00 0.00 2.80 +0.42 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.70 +0.42 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.60 +0.42 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.50 +0.42 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.40 +0.42 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.30 +0.42 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.20 +0.42 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.10 +0.42 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 2.00 +0.41 0 0 53 0
28MAR25 4.00 C 1.59 1.59 1.59 1.90 +0.41 0 2 230 -2
28MAR25 4.10 C 0.00 0.00 0.00 1.80 +0.41 0 0 275 0
28MAR25 4.20 C 0.00 0.00 0.00 1.70 +0.41 0 0 200 0
28MAR25 4.30 C 1.61 1.61 1.61 1.61 +0.42 92 20 85 0
28MAR25 4.40 C 0.00 0.00 0.00 1.51 +0.42 86 0 35 0
28MAR25 4.50 C 0.00 0.00 0.00 1.41 +0.41 80 0 153 0
28MAR25 4.60 C 0.00 0.00 0.00 1.34 +0.43 108 0 73 0
28MAR25 4.70 C 0.93 0.93 0.93 1.21 +0.40 68 2 150 0
28MAR25 4.80 C 0.82 0.82 0.82 1.11 +0.38 62 2 994 -2
28MAR25 4.90 C 0.00 0.00 0.00 1.02 +0.38 70 20 988 0
28MAR25 5.00 C 0.64 0.94 0.64 0.93 +0.37 72 41 1,097 -9
28MAR25 5.25 C 0.42 0.82 0.42 0.72 +0.34 75 187 1,121 -187
28MAR25 5.50 C 0.26 0.60 0.26 0.53 +0.28 74 188 1,390 -157
28MAR25 5.75 C 0.16 0.45 0.16 0.34 +0.18 66 182 1,586 +45
28MAR25 6.00 C 0.10 0.30 0.09 0.23 +0.14 69 287 1,306 +40
28MAR25 6.25 C 0.05 0.19 0.05 0.13 +0.08 66 68 1,086 +26
28MAR25 6.50 C 0.12 0.12 0.10 0.09 +0.06 72 47 1,478 -10
28MAR25 6.75 C 0.05 0.05 0.05 0.05 +0.03 72 10 1,022 +10
28MAR25 7.00 C 0.04 0.04 0.04 0.03 +0.02 74 10 974 +10
28MAR25 7.25 C 0.02 0.02 0.02 0.02 +0.01 77 50 778 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
28MAR25 7.75 C 0.01 0.01 0.01 0.01 0.00 85 1 101 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 115 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 98 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 108 0 222 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 115 0 105 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 122 0 37 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 128 0 60 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 135 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 0.00 146 0 11 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 158 0 38 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 168 0 8 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 187 0 60 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 196 0 2 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 205 0 130 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 213 0 71 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 228 0 135 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 2.81 +0.41 0 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 2.72 +0.42 81 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 2.62 +0.42 76 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 2.52 +0.42 72 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 2.42 +0.42 67 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 2.32 +0.42 63 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 2.22 +0.41 59 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 2.12 +0.41 54 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 2.03 +0.41 65 0 15 0
29APR25 4.00 C 0.00 0.00 0.00 1.93 +0.40 61 0 30 0
29APR25 4.10 C 0.00 0.00 0.00 1.84 +0.40 65 0 30 0
29APR25 4.20 C 0.00 0.00 0.00 1.74 +0.39 61 0 19 0
29APR25 4.30 C 0.00 0.00 0.00 1.65 +0.39 62 0 236 0
29APR25 4.40 C 0.00 0.00 0.00 1.56 +0.38 62 0 455 0
29APR25 4.50 C 1.30 1.30 1.30 1.47 +0.38 62 1 238 0
29APR25 4.60 C 0.00 0.00 0.00 1.38 +0.36 61 0 29 0
29APR25 4.70 C 0.00 0.00 0.00 1.30 +0.36 62 0 55 0
29APR25 4.80 C 0.00 0.00 0.00 1.22 +0.37 63 0 42 0
29APR25 4.90 C 0.00 0.00 0.00 1.14 +0.36 63 0 222 0
29APR25 5.00 C 0.00 0.00 0.00 1.05 +0.34 60 0 778 0
29APR25 5.25 C 0.64 0.75 0.64 0.86 +0.29 59 9 557 -7
29APR25 5.50 C 0.47 0.81 0.47 0.71 +0.26 60 22 232 -12
29APR25 5.75 C 0.41 0.59 0.41 0.57 +0.22 60 17 32 +8
29APR25 6.00 C 0.28 0.53 0.28 0.47 +0.20 63 242 1,020 +96
29APR25 6.25 C 0.20 0.42 0.20 0.37 +0.17 62 154 187 +69
29APR25 6.50 C 0.15 0.34 0.15 0.29 +0.14 63 103 172 -7
29APR25 6.75 C 0.00 0.00 0.00 0.23 +0.12 63 0 500 0
29APR25 7.00 C 0.13 0.21 0.13 0.17 +0.09 62 151 736 +76
29APR25 7.25 C 0.07 0.15 0.07 0.13 +0.07 63 220 521 +210
29APR25 7.50 C 0.00 0.00 0.00 0.10 +0.06 63 0 820 0
29APR25 7.75 C 0.00 0.00 0.00 0.08 +0.05 64 0 10 0
29MAY25 3.20 C 0.00 0.00 0.00 2.73 +0.42 61 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 2.63 +0.41 57 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 2.54 +0.42 65 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 2.44 +0.41 61 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 2.35 +0.41 64 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 2.25 +0.40 61 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 2.16 +0.40 62 0 1 0
29MAY25 3.90 C 0.00 0.00 0.00 2.07 +0.40 63 0 15 0
29MAY25 4.00 C 1.63 1.63 1.63 1.98 +0.40 63 11 127 -11
29MAY25 4.10 C 0.00 0.00 0.00 1.89 +0.39 62 0 75 0
29MAY25 4.20 C 0.00 0.00 0.00 1.80 +0.38 62 0 52 0
29MAY25 4.30 C 0.00 0.00 0.00 1.71 +0.37 60 0 15 0
29MAY25 4.40 C 0.00 0.00 0.00 1.63 +0.37 61 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.55 +0.36 62 0 8 0
29MAY25 4.60 C 1.47 1.47 1.47 1.47 +0.35 61 2 73 0
29MAY25 4.70 C 0.00 0.00 0.00 1.39 +0.34 61 0 197 0
29MAY25 4.80 C 0.00 0.00 0.00 1.32 +0.37 62 0 144 0
29MAY25 4.90 C 0.00 0.00 0.00 1.25 +0.36 62 0 17 0
29MAY25 5.00 C 0.00 0.00 0.00 1.15 +0.32 58 0 166 0
29MAY25 5.25 C 0.80 0.83 0.80 0.98 +0.28 58 30 180 0
29MAY25 5.50 C 0.00 0.00 0.00 0.84 +0.26 59 0 51 0
29MAY25 5.75 C 0.63 0.66 0.63 0.71 +0.23 59 15 150 +10
29MAY25 6.00 C 0.00 0.00 0.00 0.60 +0.20 59 2 10 +2
29MAY25 6.25 C 0.00 0.00 0.00 0.51 +0.19 60 0 2 0
29MAY25 6.50 C 0.00 0.00 0.00 0.42 +0.16 60 0 77 0
29MAY25 6.75 C 0.36 0.36 0.36 0.36 +0.15 61 2 43 0
29MAY25 7.00 C 0.17 0.31 0.17 0.29 +0.12 60 42 176 +22
29MAY25 7.25 C 0.00 0.00 0.00 0.24 +0.11 61 0 119 0
29MAY25 7.50 C 0.00 0.00 0.00 0.19 +0.08 60 0 230 0
29MAY25 7.75 C 0.09 0.17 0.09 0.16 +0.08 61 232 232 +232
27JUN25 3.10 C 0.00 0.00 0.00 2.84 +0.41 56 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.75 +0.41 61 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.65 +0.41 58 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.56 +0.41 60 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.47 +0.41 62 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.37 +0.40 58 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.28 +0.39 59 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.20 +0.40 62 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 2.11 +0.39 61 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.02 +0.38 60 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.94 +0.38 61 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.85 +0.37 59 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.77 +0.36 60 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.69 +0.35 60 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.62 +0.35 61 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.54 +0.34 60 0 45 0
27JUN25 4.70 C 0.00 0.00 0.00 1.47 +0.34 60 0 63 0
27JUN25 4.80 C 0.00 0.00 0.00 1.40 +0.35 60 0 30 0
27JUN25 4.90 C 0.00 0.00 0.00 1.33 +0.34 60 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.24 +0.31 57 0 114 0
27JUN25 5.25 C 0.84 0.84 0.84 1.08 +0.28 57 22 86 +7
27JUN25 5.50 C 0.94 0.94 0.94 0.94 +0.26 57 10 264 +10
27JUN25 5.75 C 0.81 0.81 0.81 0.82 +0.24 58 222 282 +201
27JUN25 6.00 C 0.70 0.70 0.70 0.72 +0.22 59 222 497 +182
27JUN25 6.25 C 0.00 0.00 0.00 0.63 +0.20 60 0 88 0
27JUN25 6.50 C 0.00 0.00 0.00 0.55 +0.19 61 0 95 0
27JUN25 6.75 C 0.45 0.45 0.45 0.48 +0.17 61 2 42 +2
27JUN25 7.00 C 0.39 0.39 0.39 0.41 +0.15 61 15 319 -15
27JUN25 7.25 C 0.40 0.40 0.40 0.35 +0.14 61 2 107 +2
27JUN25 7.50 C 0.24 0.33 0.24 0.30 +0.12 61 6 39 +5
27JUN25 7.75 C 0.00 0.00 0.00 0.25 +0.10 60 0 42 0
27JUN25 8.00 C 0.21 0.21 0.21 0.21 +0.09 60 20 310 0
27JUN25 8.25 C 0.00 0.00 0.00 0.18 +0.08 60 0 19 0
27JUN25 8.50 C 0.00 0.00 0.00 0.15 +0.07 60 0 32 0
27JUN25 8.75 C 0.00 0.00 0.00 0.13 +0.06 61 0 5 0
27JUN25 9.00 C 0.00 0.00 0.00 0.11 +0.05 61 0 35 0
27JUN25 9.25 C 0.00 0.00 0.00 0.09 +0.04 60 0 30 0
27JUN25 9.50 C 0.00 0.00 0.00 0.08 +0.04 61 0 40 0
27JUN25 9.75 C 0.00 0.00 0.00 0.06 +0.03 59 0 19 0
27JUN25 10.00 C 0.00 0.00 0.00 0.05 +0.03 59 0 184 0
27JUN25 10.50 C 0.00 0.00 0.00 0.04 +0.03 61 0 57 0
27JUN25 11.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 16 0
27JUN25 11.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 1 0
27JUN25 12.00 C 0.03 0.04 0.03 0.01 0.00 58 150 391 +30
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 101 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 51 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 2.91 +0.40 58 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 2.82 +0.39 57 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.73 +0.38 57 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.65 +0.39 58 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.56 +0.37 57 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.48 +0.37 58 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.40 +0.37 58 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.32 +0.36 58 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.24 +0.36 58 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 2.17 +0.36 58 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 2.09 +0.35 58 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.02 +0.34 58 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.95 +0.34 58 0 16 0
29SEP25 4.40 C 0.00 0.00 0.00 1.88 +0.33 58 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.81 +0.32 58 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.74 +0.31 58 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.68 +0.31 58 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.62 +0.30 58 0 26 0
29SEP25 4.90 C 0.00 0.00 0.00 1.56 +0.30 58 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.50 +0.29 58 0 4 0
29SEP25 5.25 C 0.00 0.00 0.00 1.36 +0.27 58 0 2 0
29SEP25 5.50 C 0.00 0.00 0.00 1.23 +0.28 58 0 2 0
29SEP25 5.75 C 0.00 0.00 0.00 1.11 +0.23 58 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.98 +0.19 56 0 110 0
29SEP25 6.25 C 0.00 0.00 0.00 0.91 +0.20 58 0 5 0
29SEP25 6.50 C 0.00 0.00 0.00 0.82 +0.19 58 0 40 0
29SEP25 6.75 C 0.70 0.70 0.68 0.74 +0.17 58 22 73 -14
29SEP25 7.00 C 0.00 0.00 0.00 0.66 +0.15 58 0 60 0
29SEP25 7.25 C 0.00 0.00 0.00 0.60 +0.15 58 0 60 0
29SEP25 7.50 C 0.00 0.00 0.00 0.54 +0.14 58 0 30 0
29SEP25 7.75 C 0.00 0.00 0.00 0.48 +0.12 58 0 18 0
29SEP25 8.00 C 0.32 0.32 0.32 0.43 +0.11 58 2 28 0
29SEP25 8.25 C 0.00 0.00 0.00 0.39 +0.10 58 0 40 0
29SEP25 8.50 C 0.00 0.00 0.00 0.35 +0.09 58 0 39 0
29SEP25 8.75 C 0.00 0.00 0.00 0.31 +0.08 57 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.28 +0.08 58 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 0.25 +0.07 58 0 11 0
29SEP25 9.50 C 0.00 0.00 0.00 0.23 +0.07 58 0 15 0
29SEP25 9.75 C 0.00 0.00 0.00 0.20 +0.05 57 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.18 +0.05 57 0 105 0
29SEP25 10.50 C 0.00 0.00 0.00 0.15 +0.05 58 0 6 0
29SEP25 11.00 C 0.00 0.00 0.00 0.12 +0.04 58 0 18 0
29SEP25 11.50 C 0.00 0.00 0.00 0.10 +0.03 58 0 15 0
29SEP25 12.00 C 0.00 0.00 0.00 0.08 +0.03 58 0 40 0
29SEP25 12.50 C 0.00 0.00 0.00 0.06 +0.02 57 0 15 0
29SEP25 13.00 C 0.00 0.00 0.00 0.05 +0.02 58 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.04 +0.02 57 0 15 0
29SEP25 14.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 61 0
29SEP25 14.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 26 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 57 0
30DEC25 3.10 C 0.00 0.00 0.00 2.99 +0.39 57 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.91 +0.39 58 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.83 +0.38 58 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.75 +0.38 58 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.67 +0.37 57 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.59 +0.36 57 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.52 +0.36 58 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.45 +0.36 58 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.37 +0.35 57 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.31 +0.35 58 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.24 +0.35 58 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.17 +0.34 57 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.11 +0.34 58 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.04 +0.33 57 0 5 0
30DEC25 4.50 C 0.00 0.00 0.00 1.98 +0.32 57 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 1.92 +0.32 57 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.86 +0.31 57 0 2 0
30DEC25 4.80 C 0.00 0.00 0.00 1.80 +0.30 57 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 1.75 +0.30 58 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.69 +0.29 57 0 5 0
30DEC25 5.25 C 0.00 0.00 0.00 1.57 +0.28 58 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.45 +0.30 58 0 11 0
30DEC25 5.75 C 0.00 0.00 0.00 1.33 +0.25 57 0 2 0
30DEC25 6.00 C 0.00 0.00 0.00 1.19 +0.23 55 0 49 0
30DEC25 6.25 C 0.00 0.00 0.00 1.14 +0.23 58 0 41 0
30DEC25 6.50 C 0.00 0.00 0.00 1.05 +0.21 58 0 154 0
30DEC25 6.75 C 0.00 0.00 0.00 0.97 +0.20 58 0 22 0
30DEC25 7.00 C 0.00 0.00 0.00 0.89 +0.19 57 0 77 0
30DEC25 7.25 C 0.70 0.70 0.70 0.82 +0.18 57 18 36 0
30DEC25 7.50 C 0.00 0.00 0.00 0.76 +0.17 58 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.70 +0.16 58 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.64 +0.14 57 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 0.59 +0.13 57 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.55 +0.13 58 0 1 0
30DEC25 8.75 C 0.00 0.00 0.00 0.51 +0.13 58 0 3 0
30DEC25 9.00 C 0.00 0.00 0.00 0.47 +0.12 58 0 52 0
30MAR26 3.90 C 0.00 0.00 0.00 2.52 +0.34 59 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.45 +0.33 59 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.39 +0.33 59 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.33 +0.32 59 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.27 +0.32 59 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.21 +0.31 59 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.16 +0.31 59 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.10 +0.30 59 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.05 +0.30 59 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.99 +0.29 59 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.94 +0.29 59 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.89 +0.28 59 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.77 +0.27 59 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.66 +0.30 59 0 5 0
30MAR26 5.75 C 0.00 0.00 0.00 1.55 +0.24 59 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.41 +0.19 57 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.36 +0.22 59 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.28 +0.22 59 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.20 +0.21 59 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.12 +0.19 59 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.05 +0.18 59 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.99 +0.18 59 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.93 +0.17 59 0 0 0
TOTAL CALL 3,085 30,350 +862
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 190 0 648 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 182 0 40 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 174 0 230 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 166 0 56 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 158 0 410 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 150 0 331 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 143 0 953 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 136 0 597 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 129 0 309 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,179 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 115 0 492 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 108 0 660 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 217 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 395 0
28MAR25 4.50 P 0.02 0.02 0.02 0.01 0.00 89 220 512 -155
28MAR25 4.60 P 0.02 0.02 0.02 0.01 -0.01 83 50 362 -50
28MAR25 4.70 P 0.03 0.03 0.03 0.01 -0.02 77 50 361 -50
28MAR25 4.80 P 0.03 0.03 0.03 0.01 -0.04 71 1 227 0
28MAR25 4.90 P 0.05 0.05 0.04 0.02 -0.04 75 26 183 -20
28MAR25 5.00 P 0.08 0.08 0.04 0.03 -0.06 76 144 626 -100
28MAR25 5.25 P 0.12 0.12 0.07 0.06 -0.10 73 43 390 0
28MAR25 5.50 P 0.22 0.22 0.11 0.11 -0.17 70 246 375 +163
28MAR25 5.75 P 0.25 0.25 0.18 0.20 -0.23 70 225 373 +213
28MAR25 6.00 P 0.40 0.40 0.34 0.32 -0.29 68 14 216 -10
28MAR25 6.25 P 0.00 0.00 0.00 0.47 -0.35 65 0 255 0
28MAR25 6.50 P 0.00 0.00 0.00 0.68 -0.36 71 0 204 0
28MAR25 6.75 P 0.00 0.00 0.00 0.89 -0.39 70 0 45 0
28MAR25 7.00 P 0.00 0.00 0.00 1.12 -0.40 71 0 204 0
28MAR25 7.25 P 0.00 0.00 0.00 1.36 -0.41 73 0 96 0
28MAR25 7.50 P 0.00 0.00 0.00 1.60 -0.42 0 0 59 0
28MAR25 7.75 P 0.00 0.00 0.00 1.85 -0.42 0 0 2 0
28MAR25 8.00 P 0.00 0.00 0.00 2.10 -0.42 0 0 14 0
28MAR25 8.25 P 0.00 0.00 0.00 2.35 -0.42 0 0 5 0
28MAR25 8.50 P 2.65 2.65 2.65 2.60 -0.42 0 1 1 0
28MAR25 8.75 P 0.00 0.00 0.00 2.85 -0.42 0 0 2 0
28MAR25 9.00 P 0.00 0.00 0.00 3.10 -0.42 0 0 4 0
28MAR25 9.25 P 0.00 0.00 0.00 3.35 -0.42 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.60 -0.42 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.85 -0.42 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.10 -0.42 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.60 -0.42 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.10 -0.42 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 5.60 -0.42 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 6.10 -0.42 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 6.60 -0.42 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 7.10 -0.42 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 7.60 -0.42 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 8.10 -0.42 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 8.60 -0.42 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 9.10 -0.42 0 0 0 0
29APR25 3.10 P 0.02 0.02 0.02 0.01 0.00 93 20 220 -20
29APR25 3.20 P 0.02 0.02 0.02 0.01 0.00 89 11 7 -4
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 85 0 175 0
29APR25 3.40 P 0.02 0.02 0.02 0.01 0.00 81 9 195 -9
29APR25 3.50 P 0.02 0.03 0.02 0.01 0.00 77 52 269 -52
29APR25 3.60 P 0.02 0.03 0.02 0.01 0.00 74 87 209 -50
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 154 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 334 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 -0.01 63 0 266 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 470 0
29APR25 4.10 P 0.04 0.04 0.04 0.01 -0.03 56 27 276 0
29APR25 4.20 P 0.00 0.00 0.00 0.02 -0.03 60 0 431 0
29APR25 4.30 P 0.00 0.00 0.00 0.03 -0.03 62 0 299 0
29APR25 4.40 P 0.00 0.00 0.00 0.04 -0.04 62 0 497 0
29APR25 4.50 P 0.07 0.07 0.06 0.06 -0.04 66 16 411 -6
29APR25 4.60 P 0.07 0.07 0.07 0.07 -0.04 64 7 109 0
29APR25 4.70 P 0.00 0.00 0.00 0.08 -0.06 63 0 181 0
29APR25 4.80 P 0.14 0.14 0.09 0.09 -0.07 61 21 100 -11
29APR25 4.90 P 0.12 0.12 0.10 0.11 -0.08 61 31 86 +7
29APR25 5.00 P 0.18 0.18 0.13 0.13 -0.10 61 109 724 +5
29APR25 5.25 P 0.29 0.29 0.20 0.21 -0.12 62 31 437 +21
29APR25 5.50 P 0.40 0.40 0.28 0.30 -0.17 62 220 232 +188
29APR25 5.75 P 0.46 0.46 0.40 0.42 -0.20 63 288 288 +288
29APR25 6.00 P 0.71 0.71 0.53 0.54 -0.25 62 37 72 +37
29APR25 6.25 P 0.00 0.00 0.00 0.70 -0.25 63 0 0 0
29APR25 6.50 P 0.83 0.83 0.83 0.89 -0.26 66 5 25 +5
29APR25 6.75 P 0.00 0.00 0.00 1.05 -0.31 63 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.24 -0.34 62 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.45 -0.36 62 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.67 -0.37 62 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.90 -0.38 63 0 0 0
29MAY25 3.20 P 0.03 0.03 0.03 0.01 0.00 68 45 22 -45
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 44 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 102 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 -0.02 56 0 64 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 -0.03 54 0 224 0
29MAY25 3.80 P 0.00 0.00 0.00 0.02 -0.03 57 0 92 0
29MAY25 3.90 P 0.05 0.05 0.05 0.03 -0.03 59 10 44 +6
29MAY25 4.00 P 0.00 0.00 0.00 0.04 -0.04 60 0 205 0
29MAY25 4.10 P 0.00 0.00 0.00 0.05 -0.04 60 0 187 0
29MAY25 4.20 P 0.08 0.08 0.07 0.07 -0.04 62 46 69 +46
29MAY25 4.30 P 0.10 0.10 0.10 0.09 -0.04 63 8 103 +8
29MAY25 4.40 P 0.13 0.13 0.12 0.10 -0.05 62 5 176 +4
29MAY25 4.50 P 0.10 0.10 0.10 0.11 -0.06 61 10 52 +10
29MAY25 4.60 P 0.17 0.17 0.12 0.13 -0.07 61 36 21 +5
29MAY25 4.70 P 0.17 0.17 0.14 0.15 -0.08 60 24 274 +20
29MAY25 4.80 P 0.20 0.20 0.16 0.18 -0.08 61 15 59 0
29MAY25 4.90 P 0.00 0.00 0.00 0.21 -0.08 61 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.24 -0.10 62 0 121 0
29MAY25 5.25 P 0.32 0.32 0.32 0.32 -0.14 61 4 122 -4
29MAY25 5.50 P 0.00 0.00 0.00 0.43 -0.17 62 0 240 0
29MAY25 5.75 P 0.67 0.69 0.51 0.56 -0.19 63 82 288 +82
29MAY25 6.00 P 0.83 0.85 0.71 0.70 -0.19 63 44 76 +44
29MAY25 6.25 P 0.82 0.82 0.82 0.85 -0.21 64 25 25 +25
29MAY25 6.50 P 1.02 1.02 1.02 1.01 -0.24 63 10 10 +10
29MAY25 6.75 P 0.00 0.00 0.00 1.17 -0.28 62 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.35 -0.30 61 0 10 0
29MAY25 7.25 P 0.00 0.00 0.00 1.55 -0.32 61 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.76 -0.33 62 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.97 -0.35 61 0 0 0
27JUN25 3.10 P 0.04 0.04 0.04 0.01 0.00 61 30 60 0
27JUN25 3.20 P 0.05 0.05 0.05 0.01 0.00 58 8 30 -8
27JUN25 3.30 P 0.05 0.05 0.05 0.01 -0.01 55 6 16 0
27JUN25 3.40 P 0.06 0.06 0.06 0.01 -0.02 53 10 6 -10
27JUN25 3.50 P 0.00 0.00 0.00 0.02 -0.02 56 0 40 0
27JUN25 3.60 P 0.00 0.00 0.00 0.03 -0.02 58 0 47 0
27JUN25 3.70 P 0.00 0.00 0.00 0.04 -0.03 59 0 20 0
27JUN25 3.80 P 0.08 0.08 0.08 0.05 -0.03 59 10 65 +10
27JUN25 3.90 P 0.09 0.09 0.09 0.07 -0.03 61 10 15 +10
27JUN25 4.00 P 0.13 0.13 0.10 0.08 -0.03 61 20 65 0
27JUN25 4.10 P 0.00 0.00 0.00 0.09 -0.04 60 0 70 0
27JUN25 4.20 P 0.14 0.14 0.14 0.11 -0.05 60 7 46 +7
27JUN25 4.30 P 0.16 0.16 0.16 0.13 -0.05 61 5 7 +5
27JUN25 4.40 P 0.14 0.14 0.14 0.14 -0.07 59 34 37 +34
27JUN25 4.50 P 0.00 0.00 0.00 0.17 -0.07 60 0 635 0
27JUN25 4.60 P 0.18 0.18 0.18 0.19 -0.09 60 10 70 +5
27JUN25 4.70 P 0.20 0.20 0.20 0.22 -0.09 60 10 160 +10
27JUN25 4.80 P 0.25 0.25 0.24 0.24 -0.11 59 200 250 +127
27JUN25 4.90 P 0.00 0.00 0.00 0.28 -0.11 60 0 473 0
27JUN25 5.00 P 0.00 0.00 0.00 0.31 -0.13 60 0 821 0
27JUN25 5.25 P 0.00 0.00 0.00 0.40 -0.15 60 0 130 0
27JUN25 5.50 P 0.63 0.63 0.50 0.52 -0.17 61 11 400 +10
27JUN25 5.75 P 0.00 0.00 0.00 0.64 -0.20 60 340 566 +325
27JUN25 6.00 P 0.94 0.94 0.77 0.79 -0.20 61 356 513 +324
27JUN25 6.25 P 0.00 0.00 0.00 0.95 -0.19 62 0 165 0
27JUN25 6.50 P 0.00 0.00 0.00 1.10 -0.22 61 0 32 0
27JUN25 6.75 P 0.00 0.00 0.00 1.25 -0.27 60 0 88 0
27JUN25 7.00 P 0.00 0.00 0.00 1.44 -0.28 60 0 247 0
27JUN25 7.25 P 0.00 0.00 0.00 1.63 -0.30 60 0 50 0
27JUN25 7.50 P 0.00 0.00 0.00 1.83 -0.31 60 0 19 0
27JUN25 7.75 P 0.00 0.00 0.00 2.03 -0.33 60 0 27 0
27JUN25 8.00 P 0.00 0.00 0.00 2.25 -0.34 60 0 40 0
27JUN25 8.25 P 0.00 0.00 0.00 2.47 -0.35 61 0 31 0
27JUN25 8.50 P 0.00 0.00 0.00 2.69 -0.36 60 0 10 0
27JUN25 8.75 P 0.00 0.00 0.00 2.92 -0.37 61 0 15 0
27JUN25 9.00 P 0.00 0.00 0.00 3.15 -0.38 60 0 1 0
27JUN25 9.25 P 0.00 0.00 0.00 3.39 -0.39 61 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.63 -0.39 61 0 15 0
27JUN25 9.75 P 0.00 0.00 0.00 3.87 -0.40 61 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.11 -0.41 61 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.60 -0.42 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.10 -0.42 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 5.60 -0.42 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 6.10 -0.42 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 6.60 -0.42 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 7.10 -0.42 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 7.60 -0.42 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 8.10 -0.42 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 8.60 -0.42 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 9.10 -0.42 0 0 0 0
29SEP25 3.10 P 0.12 0.12 0.12 0.04 -0.03 56 10 136 -10
29SEP25 3.20 P 0.11 0.11 0.11 0.05 -0.04 57 7 0 -7
29SEP25 3.30 P 0.13 0.13 0.13 0.07 -0.03 59 5 0 -5
29SEP25 3.40 P 0.00 0.00 0.00 0.08 -0.03 58 0 5 0
29SEP25 3.50 P 0.00 0.00 0.00 0.09 -0.04 58 0 40 0
29SEP25 3.60 P 0.00 0.00 0.00 0.11 -0.04 58 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.12 -0.05 57 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.14 -0.06 58 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.16 -0.06 58 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.18 -0.07 57 0 50 0
29SEP25 4.10 P 0.00 0.00 0.00 0.21 -0.07 58 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.23 -0.08 58 0 6 0
29SEP25 4.30 P 0.00 0.00 0.00 0.26 -0.08 58 0 1 0
29SEP25 4.40 P 0.00 0.00 0.00 0.29 -0.09 58 0 1 0
29SEP25 4.50 P 0.00 0.00 0.00 0.32 -0.10 58 0 29 0
29SEP25 4.60 P 0.00 0.00 0.00 0.35 -0.10 58 0 272 0
29SEP25 4.70 P 0.00 0.00 0.00 0.38 -0.12 57 0 30 0
29SEP25 4.80 P 0.00 0.00 0.00 0.42 -0.12 58 0 25 0
29SEP25 4.90 P 0.59 0.59 0.59 0.46 -0.13 58 10 243 0
29SEP25 5.00 P 0.50 0.50 0.50 0.50 -0.13 58 50 160 +50
29SEP25 5.25 P 0.00 0.00 0.00 0.61 -0.15 58 0 32 0
29SEP25 5.50 P 0.00 0.00 0.00 0.72 -0.20 58 0 57 0
29SEP25 5.75 P 0.95 0.95 0.92 0.85 -0.18 58 3 48 +2
29SEP25 6.00 P 0.00 0.00 0.00 1.02 -0.18 59 0 114 0
29SEP25 6.25 P 0.00 0.00 0.00 1.14 -0.23 58 0 349 0
29SEP25 6.50 P 0.00 0.00 0.00 1.30 -0.24 58 0 4,925 0
29SEP25 6.75 P 0.00 0.00 0.00 1.47 -0.25 58 0 38 0
29SEP25 7.00 P 0.00 0.00 0.00 1.64 -0.27 58 0 4,835 0
29SEP25 7.25 P 0.00 0.00 0.00 1.82 -0.28 58 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.01 -0.30 58 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.21 -0.30 58 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.41 -0.31 58 0 65 0
29SEP25 8.25 P 0.00 0.00 0.00 2.61 -0.33 58 0 26 0
29SEP25 8.50 P 0.00 0.00 0.00 2.82 -0.34 57 0 15 0
29SEP25 8.75 P 0.00 0.00 0.00 3.04 -0.35 58 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.26 -0.35 58 0 15 0
29SEP25 9.25 P 0.00 0.00 0.00 3.48 -0.36 58 0 75 0
29SEP25 9.50 P 0.00 0.00 0.00 3.71 -0.37 58 0 15 0
29SEP25 9.75 P 0.00 0.00 0.00 3.93 -0.38 57 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.17 -0.38 58 0 15 0
29SEP25 10.50 P 0.00 0.00 0.00 4.64 -0.39 58 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 5.12 -0.40 58 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 5.61 -0.41 59 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 6.10 -0.42 0 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 6.60 -0.42 0 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 7.10 -0.42 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 7.60 -0.42 0 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 8.10 -0.42 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 8.60 -0.42 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 9.10 -0.42 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.10 -0.03 58 0 80 0
30DEC25 3.20 P 0.00 0.00 0.00 0.11 -0.03 58 0 13 0
30DEC25 3.30 P 0.21 0.21 0.21 0.13 -0.03 58 50 654 +50
30DEC25 3.40 P 0.00 0.00 0.00 0.14 -0.05 57 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.16 -0.05 57 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.18 -0.06 57 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.21 -0.05 58 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.23 -0.06 57 0 25 0
30DEC25 3.90 P 0.00 0.00 0.00 0.26 -0.06 58 0 145 0
30DEC25 4.00 P 0.00 0.00 0.00 0.29 -0.07 58 0 171 0
30DEC25 4.10 P 0.00 0.00 0.00 0.32 -0.07 58 0 60 0
30DEC25 4.20 P 0.00 0.00 0.00 0.35 -0.08 58 0 77 0
30DEC25 4.30 P 0.00 0.00 0.00 0.38 -0.09 58 0 0 0
30DEC25 4.40 P 0.50 0.50 0.50 0.41 -0.09 57 10 21 -10
30DEC25 4.50 P 0.00 0.00 0.00 0.45 -0.10 58 0 7 0
30DEC25 4.60 P 0.00 0.00 0.00 0.49 -0.10 58 0 88 0
30DEC25 4.70 P 0.00 0.00 0.00 0.52 -0.12 57 0 90 0
30DEC25 4.80 P 0.00 0.00 0.00 0.56 -0.12 57 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.61 -0.12 58 0 0 0
30DEC25 5.00 P 0.72 0.72 0.72 0.65 -0.13 57 30 152 +30
30DEC25 5.25 P 0.00 0.00 0.00 0.76 -0.15 57 0 2 0
30DEC25 5.50 P 0.00 0.00 0.00 0.89 -0.19 57 0 9 0
30DEC25 5.75 P 0.00 0.00 0.00 1.02 -0.18 57 0 30 0
30DEC25 6.00 P 0.00 0.00 0.00 1.20 -0.15 59 0 5 0
30DEC25 6.25 P 0.00 0.00 0.00 1.32 -0.20 58 0 6 0
30DEC25 6.50 P 0.00 0.00 0.00 1.47 -0.22 57 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.64 -0.22 57 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.81 -0.24 57 0 22 0
30DEC25 7.25 P 0.00 0.00 0.00 1.99 -0.25 58 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.17 -0.26 57 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.36 -0.28 57 0 0 0
30DEC25 8.00 P 2.52 2.52 2.52 2.56 -0.28 58 10 12 +10
30DEC25 8.25 P 0.00 0.00 0.00 2.75 -0.30 57 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.96 -0.30 58 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.16 -0.32 57 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.37 -0.33 57 0 0 0
30MAR26 3.90 P 0.45 0.45 0.45 0.38 -0.07 60 10 21 +10
30MAR26 4.00 P 0.00 0.00 0.00 0.41 -0.08 60 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.43 -0.10 59 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.47 -0.09 59 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.51 -0.10 59 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.55 -0.10 59 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.58 -0.12 59 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.62 -0.12 59 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.67 -0.12 59 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.71 -0.13 59 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.76 -0.13 59 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.81 -0.13 59 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.93 -0.15 59 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.06 -0.20 59 0 125 0
30MAR26 5.75 P 0.00 0.00 0.00 1.20 -0.17 59 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.38 -0.15 61 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.50 -0.19 59 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.65 -0.22 59 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.82 -0.22 59 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 1.99 -0.23 59 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.16 -0.25 59 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.34 -0.26 59 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.53 -0.26 59 0 0 0
TOTAL PUT 3,617 38,982 +1,570
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$ 41.35
28MAR25 28.00 C 0.00 0.00 0.00 13.38 +2.35 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 12.38 +2.34 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 11.38 +2.34 0 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 10.39 +2.34 67 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 9.39 +2.33 59 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 8.40 +2.31 59 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 7.41 +2.26 56 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 6.44 +2.18 56 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 5.50 +2.05 56 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 4.60 +1.92 56 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 3.81 +1.72 59 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 3.08 +1.60 60 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 2.32 +1.23 56 0 0 0
28MAR25 41.00 C 0.00 0.00 0.00 1.80 +1.05 58 1 16 +1
28MAR25 42.00 C 1.58 1.58 1.58 1.26 +0.76 56 4 15 0
28MAR25 43.00 C 0.00 0.00 0.00 0.91 +0.59 56 0 0 0
28MAR25 44.00 C 0.37 0.47 0.37 0.64 +0.44 57 30 90 +30
28MAR25 45.00 C 0.00 0.00 0.00 0.43 +0.31 57 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 0.28 +0.21 57 0 15 0
28MAR25 47.00 C 0.00 0.00 0.00 0.17 +0.13 56 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 0.11 +0.09 57 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 13.52 +2.34 55 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 12.55 +2.33 55 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 11.60 +2.32 55 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 10.66 +2.30 55 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 9.75 +2.27 55 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 8.87 +2.23 55 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 8.02 +2.18 55 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 7.21 +2.11 55 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 6.44 +2.05 55 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 5.72 +1.96 55 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 5.11 +1.92 56 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 4.48 +1.79 56 0 4 0
29APR25 40.00 C 0.00 0.00 0.00 3.85 +1.66 55 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 3.36 +1.43 55 0 15 0
29APR25 42.00 C 2.48 3.07 2.48 2.90 +1.34 55 12 15 0
29APR25 43.00 C 0.00 0.00 0.00 2.48 +1.19 55 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 2.04 +1.00 54 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 1.73 +0.89 54 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 1.47 +0.80 54 0 34 0
29APR25 47.00 C 0.00 0.00 0.00 1.24 +0.73 54 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 1.09 +0.69 56 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 13.71 +2.37 52 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 12.79 +2.38 52 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 11.88 +2.38 52 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 11.00 +2.37 52 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 10.14 +2.35 52 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 9.32 +2.33 52 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 8.53 +2.29 52 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 7.78 +2.25 52 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 7.07 +2.17 52 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 6.41 +2.12 52 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 5.82 +2.08 53 0 15 0
29MAY25 39.00 C 0.00 0.00 0.00 5.20 +2.04 52 0 15 0
29MAY25 40.00 C 0.00 0.00 0.00 4.64 +1.83 52 0 30 0
29MAY25 41.00 C 0.00 0.00 0.00 4.12 +1.68 52 0 47 0
29MAY25 42.00 C 0.00 0.00 0.00 3.69 +1.61 52 0 15 0
29MAY25 43.00 C 3.55 3.55 3.55 3.24 +1.48 51 15 30 0
29MAY25 44.00 C 0.00 0.00 0.00 2.86 +1.37 51 0 30 0
29MAY25 45.00 C 2.69 2.69 2.69 2.51 +1.26 51 1 45 0
29MAY25 46.00 C 0.00 0.00 0.00 2.27 +1.23 52 0 405 0
29MAY25 47.00 C 0.00 0.00 0.00 2.02 +1.18 53 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 1.78 +1.08 53 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 13.93 +2.38 51 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 13.04 +2.38 51 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 12.17 +2.37 51 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 11.33 +2.36 51 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 10.52 +2.34 51 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 9.74 +2.31 51 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 8.99 +2.28 51 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 8.28 +2.24 51 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 7.61 +2.19 51 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 6.97 +2.13 51 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 6.37 +2.06 51 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 5.81 +1.99 51 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 5.36 +1.99 52 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 4.86 +1.89 51 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 4.40 +1.79 51 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 3.98 +1.67 51 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 3.58 +1.60 51 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 3.21 +1.49 51 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 2.87 +1.38 51 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 2.57 +1.28 51 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 2.30 +1.19 51 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 14.80 +2.47 51 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 14.01 +2.48 51 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 13.24 +2.47 51 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 12.51 +2.47 51 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 11.80 +2.46 51 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 11.12 +2.45 51 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 10.46 +2.42 51 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 9.84 +2.40 51 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 9.24 +2.36 51 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 8.67 +2.33 51 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 8.13 +2.29 51 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 7.62 +2.24 51 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 7.13 +2.19 51 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 6.67 +2.14 51 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 6.24 +2.09 51 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 5.83 +2.03 51 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 5.44 +1.96 51 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 5.07 +1.89 51 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 4.73 +1.83 51 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 4.41 +1.77 51 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 4.11 +1.70 51 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.64 +2.57 51 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.92 +2.58 51 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 14.22 +2.58 51 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 13.55 +2.58 51 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 12.90 +2.58 51 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 12.27 +2.57 51 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 11.67 +2.55 51 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 11.09 +2.54 51 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 10.54 +2.52 51 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 10.01 +2.49 51 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 9.50 +2.46 51 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 9.02 +2.44 51 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.56 +2.40 51 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 8.11 +2.36 51 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.69 +2.32 51 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 7.29 +2.27 51 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 6.91 +2.23 51 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.55 +2.19 51 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 6.20 +2.13 51 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.87 +2.08 51 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 5.56 +2.03 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.42 +2.66 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.75 +2.67 51 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 15.10 +2.68 51 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.47 +2.69 51 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.86 +2.68 51 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.27 +2.68 51 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.71 +2.68 51 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.16 +2.66 51 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.64 +2.65 51 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.14 +2.64 51 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.65 +2.61 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.19 +2.59 51 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.75 +2.57 51 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.32 +2.54 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.91 +2.50 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.52 +2.47 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.15 +2.44 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.79 +2.40 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.44 +2.36 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 7.11 +2.31 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.80 +2.28 51 0 0 0
TOTAL CALL 63 851 +31
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 -0.05 57 0 1 0
28MAR25 34.00 P 0.00 0.00 0.00 0.02 -0.09 55 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 0.06 -0.16 58 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 0.11 -0.28 56 0 15 0
28MAR25 37.00 P 0.00 0.00 0.00 0.21 -0.45 56 0 15 0
28MAR25 38.00 P 0.00 0.00 0.00 0.37 -0.65 56 0 8 0
28MAR25 39.00 P 0.54 0.54 0.54 0.58 -0.88 55 1 9 +1
28MAR25 40.00 P 0.00 0.00 0.00 0.96 -1.12 57 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 1.32 -1.45 55 1 1 +1
28MAR25 42.00 P 0.00 0.00 0.00 1.84 -1.70 55 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 2.55 -1.72 58 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 3.33 -1.82 61 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 4.03 -2.05 56 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 4.88 -2.16 56 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 5.78 -2.23 56 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 6.72 -2.28 56 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.11 -0.03 55 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 0.17 -0.05 55 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.25 -0.09 55 0 0 0
29APR25 33.00 P 0.32 0.32 0.32 0.36 -0.14 55 4 4 +4
29APR25 34.00 P 0.00 0.00 0.00 0.51 -0.19 55 0 45 0
29APR25 35.00 P 0.00 0.00 0.00 0.72 -0.23 55 0 0 0
29APR25 36.00 P 1.00 1.00 0.79 0.90 -0.35 54 6 21 +6
29APR25 37.00 P 0.00 0.00 0.00 1.19 -0.41 55 0 15 0
29APR25 38.00 P 0.00 0.00 0.00 1.49 -0.56 54 0 15 0
29APR25 39.00 P 0.00 0.00 0.00 1.86 -0.69 54 0 11 0
29APR25 40.00 P 0.00 0.00 0.00 2.29 -0.82 54 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 2.81 -0.93 55 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 3.35 -1.06 55 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 3.92 -1.16 54 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 4.57 -1.28 55 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 5.26 -1.39 55 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 5.98 -1.51 55 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 6.74 -1.62 55 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 7.52 -1.73 55 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 0.14 +0.03 52 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 0.21 +0.03 52 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.29 +0.02 52 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.40 +0.02 52 0 0 0
29MAY25 32.00 P 0.60 0.60 0.60 0.55 0.00 52 15 15 +15
29MAY25 33.00 P 0.00 0.00 0.00 0.73 -0.02 52 0 420 0
29MAY25 34.00 P 1.00 1.00 1.00 0.92 -0.08 52 15 30 +15
29MAY25 35.00 P 1.29 1.29 1.29 1.18 -0.12 52 15 30 +15
29MAY25 36.00 P 0.00 0.00 0.00 1.46 -0.18 52 0 15 0
29MAY25 37.00 P 1.98 1.98 1.98 1.73 -0.31 51 15 0 -15
29MAY25 38.00 P 2.40 2.40 2.40 2.09 -0.39 51 15 30 0
29MAY25 39.00 P 0.00 0.00 0.00 2.57 -0.42 52 0 15 0
29MAY25 40.00 P 0.00 0.00 0.00 3.02 -0.53 52 0 30 0
29MAY25 41.00 P 3.56 3.56 3.56 3.57 -0.59 53 15 63 +13
29MAY25 42.00 P 0.00 0.00 0.00 4.06 -0.76 52 0 15 0
29MAY25 43.00 P 0.00 0.00 0.00 4.62 -0.81 52 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 5.18 -0.97 51 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 5.90 -1.03 52 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 6.60 -1.13 52 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 7.32 -1.25 52 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 8.07 -1.36 52 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 0.27 +0.03 51 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 0.37 +0.03 51 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 0.49 +0.02 51 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 0.64 +0.01 51 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.82 -0.01 51 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 1.03 -0.04 51 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 1.28 -0.06 51 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 1.57 -0.10 51 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 1.88 -0.16 51 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 2.22 -0.23 51 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 2.62 -0.27 51 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 3.04 -0.35 51 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 3.49 -0.45 50 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 3.99 -0.57 50 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 4.53 -0.67 50 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 5.09 -0.78 50 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 5.76 -0.82 51 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 6.41 -0.91 51 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 7.07 -1.03 51 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 7.79 -1.10 51 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 8.52 -1.21 51 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.86 +0.13 51 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 1.06 +0.13 51 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 1.28 +0.14 51 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 1.52 +0.12 51 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 1.80 +0.13 51 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 2.08 +0.07 51 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 2.43 +0.08 51 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 2.78 +0.04 51 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 3.17 +0.01 51 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 3.60 -0.01 51 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 4.03 -0.08 51 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 4.51 -0.10 51 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 5.02 -0.17 51 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 5.53 -0.23 51 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 6.09 -0.29 51 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 6.68 -0.35 51 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 7.27 -0.42 51 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 7.90 -0.49 51 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 8.56 -0.56 51 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 9.23 -0.62 51 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 9.90 -0.72 51 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.45 +0.23 51 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.69 +0.22 51 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 1.98 +0.24 51 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.27 +0.24 51 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.60 +0.22 51 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 2.96 +0.24 51 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.32 +0.20 51 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 3.72 +0.18 51 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.16 +0.19 51 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 4.60 +0.13 51 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 5.06 +0.09 51 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.57 +0.09 51 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.09 +0.03 51 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 6.61 -0.03 51 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.18 -0.05 51 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.78 -0.10 51 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.38 -0.16 51 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 8.98 -0.23 51 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 9.64 -0.26 51 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 10.31 -0.32 51 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.98 -0.39 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.98 +0.31 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.27 +0.32 51 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.57 +0.33 51 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.92 +0.33 51 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.29 +0.35 51 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.65 +0.32 51 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.06 +0.31 51 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.50 +0.32 51 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.95 +0.31 51 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.39 +0.24 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.90 +0.24 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.42 +0.25 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.95 +0.19 51 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.48 +0.14 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.06 +0.12 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.66 +0.10 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.26 +0.04 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.87 -0.02 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.49 -0.07 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.17 -0.09 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.85 -0.15 51 0 0 0
TOTAL PUT 102 823 +55
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$ 50.90
21MAR25 35.00 C 0.00 0.00 0.00 15.91 +0.84 0 0 0 0
21MAR25 36.00 C 0.00 0.00 0.00 14.91 +0.84 0 0 0 0
21MAR25 37.00 C 0.00 0.00 0.00 13.91 +0.84 0 0 0 0
21MAR25 38.00 C 0.00 0.00 0.00 12.91 +0.84 0 0 0 0
21MAR25 39.00 C 0.00 0.00 0.00 11.91 +0.84 0 0 0 0
21MAR25 40.00 C 0.00 0.00 0.00 10.91 +0.84 0 0 0 0
21MAR25 41.00 C 0.00 0.00 0.00 9.91 +0.84 0 0 0 0
21MAR25 42.00 C 0.00 0.00 0.00 8.91 +0.84 0 0 0 0
21MAR25 43.00 C 0.00 0.00 0.00 7.91 +0.84 0 0 0 0
21MAR25 44.00 C 0.00 0.00 0.00 6.92 +0.84 64 0 3 0
21MAR25 45.00 C 0.00 0.00 0.00 5.92 +0.82 55 0 0 0
21MAR25 46.00 C 0.00 0.00 0.00 4.94 +0.79 57 0 4 0
21MAR25 47.00 C 0.00 0.00 0.00 3.94 +0.68 47 0 13 0
21MAR25 48.00 C 3.13 3.13 3.13 3.10 +0.66 59 5 293 -5
21MAR25 49.00 C 2.35 2.35 2.04 2.27 +0.51 57 14 467 -6
21MAR25 50.00 C 2.00 2.00 1.40 1.52 +0.31 54 127 512 -65
21MAR25 52.50 C 0.40 0.80 0.40 0.60 +0.15 65 432 850 +72
21MAR25 55.00 C 0.22 0.23 0.14 0.23 +0.07 74 216 992 +8
21MAR25 57.50 C 0.09 0.09 0.07 0.09 +0.02 82 40 245 +34
21MAR25 60.00 C 0.00 0.00 0.00 0.05 +0.02 94 0 0 0
21MAR25 62.50 C 0.00 0.00 0.00 0.03 +0.02 105 0 0 0
21MAR25 65.00 C 0.00 0.00 0.00 0.02 +0.01 115 0 0 0
21MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
21MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
21MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
21MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
21MAR25 80.00 C 0.00 0.00 0.00 0.01 - 182 0 0 -
28MAR25 19.00 C 0.00 0.00 0.00 31.92 +0.85 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 31.42 +0.85 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 30.92 +0.85 0 0 17 0
28MAR25 21.00 C 0.00 0.00 0.00 29.92 +0.84 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 28.92 +0.84 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 27.93 +0.85 164 0 60 0
28MAR25 24.00 C 0.00 0.00 0.00 26.93 +0.85 152 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 25.93 +0.85 140 0 700 0
28MAR25 26.00 C 0.00 0.00 0.00 24.93 +0.85 127 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 23.93 +0.85 108 0 11 0
28MAR25 28.00 C 0.00 0.00 0.00 22.93 +0.85 0 0 549 0
28MAR25 29.00 C 0.00 0.00 0.00 21.93 +0.84 0 0 60 0
28MAR25 30.00 C 0.00 0.00 0.00 20.93 +0.84 0 0 204 0
28MAR25 31.00 C 0.00 0.00 0.00 19.93 +0.84 0 0 183 0
28MAR25 32.00 C 0.00 0.00 0.00 18.94 +0.85 99 0 2,167 0
28MAR25 33.00 C 0.00 0.00 0.00 17.94 +0.85 91 0 3,565 0
28MAR25 34.00 C 0.00 0.00 0.00 16.94 +0.85 83 0 5,537 0
28MAR25 35.00 C 15.71 15.86 15.66 15.94 +0.85 74 390 6,550 -50
28MAR25 36.00 C 0.00 0.00 0.00 14.94 +0.85 62 0 2,655 0
28MAR25 37.00 C 0.00 0.00 0.00 13.94 +0.85 0 0 1,443 0
28MAR25 38.00 C 12.60 12.60 12.60 12.94 +0.84 0 6 2,036 -6
28MAR25 39.00 C 0.00 0.00 0.00 11.94 +0.84 0 0 1,122 0
28MAR25 40.00 C 0.00 0.00 0.00 10.94 +0.84 0 0 2,162 0
28MAR25 41.00 C 0.00 0.00 0.00 9.95 +0.85 49 0 1,922 0
28MAR25 42.00 C 0.00 0.00 0.00 9.01 +0.88 63 0 4,481 0
28MAR25 43.00 C 0.00 0.00 0.00 7.95 +0.83 37 0 8,821 0
28MAR25 44.00 C 0.00 0.00 0.00 6.96 +0.81 38 0 1,909 0
28MAR25 45.00 C 6.13 6.20 5.80 6.03 +0.78 46 183 5,079 -1
28MAR25 46.00 C 5.80 5.80 4.90 5.05 +0.69 41 19 7,103 -13
28MAR25 47.00 C 4.20 4.20 3.95 4.16 +0.61 42 6 12,212 0
28MAR25 48.00 C 3.50 3.50 3.12 3.30 +0.48 40 976 7,439 -990
28MAR25 49.00 C 3.10 3.10 2.42 2.65 +0.54 44 655 12,656 0
28MAR25 50.00 C 2.28 2.52 1.81 2.05 +0.40 45 953 26,701 +329
28MAR25 52.50 C 1.24 1.25 0.90 1.03 +0.19 49 2,086 13,049 +753
28MAR25 55.00 C 0.50 0.69 0.20 0.51 +0.08 53 1,085 12,464 -23
28MAR25 57.50 C 0.32 0.33 0.22 0.26 +0.04 58 365 4,585 -48
28MAR25 60.00 C 0.14 0.15 0.14 0.14 +0.02 62 190 4,288 +190
28MAR25 62.50 C 0.09 0.09 0.07 0.08 +0.01 66 103 3,576 -1
28MAR25 65.00 C 0.05 0.05 0.04 0.04 -0.01 69 43 4,343 +39
28MAR25 67.50 C 0.03 0.03 0.03 0.03 0.00 75 13 5,262 0
28MAR25 70.00 C 0.00 0.00 0.00 0.02 0.00 79 0 4,274 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,092 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,607 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 93 0 2,640 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 319 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 163 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 111 0 397 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 122 0 980 0
29APR25 29.00 C 0.00 0.00 0.00 22.03 +0.84 0 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 21.04 +0.85 50 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 20.04 +0.84 0 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 19.05 +0.85 46 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 18.05 +0.84 0 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 17.06 +0.85 41 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 16.06 +0.84 0 0 90 0
29APR25 36.00 C 0.00 0.00 0.00 15.07 +0.85 37 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 14.07 +0.84 0 0 37 0
29APR25 38.00 C 0.00 0.00 0.00 13.08 +0.83 32 0 59 0
29APR25 39.00 C 0.00 0.00 0.00 12.10 +0.83 35 0 30 0
29APR25 40.00 C 0.00 0.00 0.00 11.12 +0.81 34 0 749 0
29APR25 41.00 C 10.35 10.35 10.35 10.15 +0.79 34 3 355 0
29APR25 42.00 C 0.00 0.00 0.00 9.20 +0.76 34 0 1,802 0
29APR25 43.00 C 0.00 0.00 0.00 8.28 +0.76 35 0 1,302 0
29APR25 44.00 C 0.00 0.00 0.00 7.39 +0.70 35 0 845 0
29APR25 45.00 C 0.00 0.00 0.00 6.54 +0.54 35 0 1,468 0
29APR25 46.00 C 5.98 5.98 5.98 5.67 +0.54 34 1 2,179 -1
29APR25 47.00 C 5.00 5.22 5.00 5.03 +0.66 36 124 3,807 0
29APR25 48.00 C 4.25 4.31 4.19 4.31 +0.48 36 7 3,541 +2
29APR25 49.00 C 3.71 3.71 3.61 3.69 +0.44 36 32 1,584 +2
29APR25 50.00 C 3.40 3.40 2.95 3.12 +0.42 36 3,160 8,414 +494
29APR25 52.50 C 2.25 2.25 1.96 2.09 +0.28 38 1,117 3,632 +309
29APR25 55.00 C 1.40 1.66 1.33 1.39 +0.15 40 299 7,410 -124
29APR25 57.50 C 1.10 1.10 0.91 0.93 +0.10 42 317 3,367 +76
29APR25 60.00 C 0.71 0.71 0.63 0.65 +0.10 45 318 3,760 +220
29APR25 62.50 C 0.46 0.46 0.41 0.45 +0.06 47 1,025 3,780 +896
29APR25 65.00 C 0.33 0.33 0.30 0.32 +0.04 49 36 415 +30
29APR25 67.50 C 0.22 0.22 0.22 0.24 +0.03 51 170 617 +170
29APR25 70.00 C 0.17 0.17 0.17 0.18 +0.02 53 2 490 0
29APR25 72.50 C 0.15 0.15 0.13 0.14 +0.02 55 129 925 -111
29APR25 75.00 C 0.11 0.11 0.10 0.11 +0.01 57 124 275 -20
29APR25 77.50 C 0.00 0.00 0.00 0.09 +0.01 59 0 60 0
29APR25 80.00 C 0.07 0.07 0.07 0.07 - 60 60 60 -
29MAY25 31.00 C 0.00 0.00 0.00 20.14 +0.84 0 0 10 0
29MAY25 32.00 C 0.00 0.00 0.00 19.15 +0.84 0 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 18.16 +0.84 0 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 17.17 +0.84 30 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 16.18 +0.84 30 0 0 0
29MAY25 36.00 C 15.06 15.06 15.06 15.23 +0.77 37 30 719 +30
29MAY25 37.00 C 0.00 0.00 0.00 14.20 +0.81 28 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 13.22 +0.79 29 0 5 0
29MAY25 39.00 C 0.00 0.00 0.00 12.25 +0.77 29 0 0 0
29MAY25 40.00 C 11.40 11.40 11.40 11.29 +0.74 30 2 53 0
29MAY25 41.00 C 0.00 0.00 0.00 10.36 +0.71 31 0 374 0
29MAY25 42.00 C 0.00 0.00 0.00 9.57 +0.78 35 0 287 0
29MAY25 43.00 C 8.51 8.51 8.48 8.64 +0.73 33 120 1,114 +90
29MAY25 44.00 C 0.00 0.00 0.00 7.77 +0.60 32 0 514 0
29MAY25 45.00 C 7.20 7.30 7.20 7.00 +0.58 33 2 586 0
29MAY25 46.00 C 6.80 6.80 6.20 6.26 +0.53 33 20 1,550 +17
29MAY25 47.00 C 5.46 5.46 5.46 5.52 +0.56 33 1 2,568 0
29MAY25 48.00 C 4.68 4.68 4.68 4.90 +0.47 34 5 2,292 -5
29MAY25 49.00 C 4.40 4.40 4.18 4.37 +0.46 35 122 1,829 +5
29MAY25 50.00 C 3.90 3.90 3.60 3.85 +0.45 35 230 2,237 -1
29MAY25 52.50 C 2.83 2.94 2.64 2.86 +0.36 37 471 2,621 +296
29MAY25 55.00 C 2.10 2.16 2.00 2.13 +0.26 39 114 11,068 +11
29MAY25 57.50 C 1.56 1.56 1.46 1.60 +0.18 41 588 3,267 +587
29MAY25 60.00 C 1.11 1.20 1.11 1.22 +0.12 43 187 2,095 +171
29MAY25 62.50 C 0.82 0.82 0.82 0.94 +0.07 44 5 2,137 0
29MAY25 65.00 C 0.00 0.00 0.00 0.74 +0.04 46 0 727 0
29MAY25 67.50 C 0.00 0.00 0.00 0.59 +0.01 48 0 1,402 0
29MAY25 70.00 C 0.38 0.38 0.38 0.48 0.00 49 2 1,319 +2
29MAY25 72.50 C 0.00 0.00 0.00 0.39 -0.02 51 0 140 0
29MAY25 75.00 C 0.00 0.00 0.00 0.33 -0.03 53 0 250 0
29MAY25 77.50 C 0.00 0.00 0.00 0.28 -0.04 54 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.24 - 56 0 0 -
27JUN25 21.00 C 0.00 0.00 0.00 30.08 +0.84 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 29.09 +0.85 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 28.10 +0.85 0 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 27.11 +0.85 49 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 26.12 +0.85 50 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 25.13 +0.85 50 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 24.14 +0.85 48 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 23.14 +0.84 0 0 105 0
27JUN25 29.00 C 22.20 22.20 22.20 22.16 +0.85 45 70 110 -50
27JUN25 30.00 C 21.22 21.22 21.22 21.10 +0.79 0 52 754 -52
27JUN25 31.00 C 19.95 19.95 19.95 20.17 +0.85 0 5 358 -5
27JUN25 32.00 C 0.00 0.00 0.00 19.18 +0.85 31 0 1,029 0
27JUN25 33.00 C 0.00 0.00 0.00 18.19 +0.85 32 0 1,031 0
27JUN25 34.00 C 0.00 0.00 0.00 17.20 +0.84 31 0 7,932 0
27JUN25 35.00 C 16.30 16.35 16.03 16.38 +1.01 48 350 1,894 +240
27JUN25 36.00 C 0.00 0.00 0.00 15.23 +0.77 32 0 8,243 0
27JUN25 37.00 C 0.00 0.00 0.00 14.25 +0.82 31 0 12,219 0
27JUN25 38.00 C 0.00 0.00 0.00 13.28 +0.81 32 0 392 0
27JUN25 39.00 C 0.00 0.00 0.00 12.33 +0.79 32 0 157 0
27JUN25 40.00 C 11.23 11.27 11.23 11.39 +0.76 32 90 3,705 -30
27JUN25 41.00 C 0.00 0.00 0.00 10.49 +0.74 33 0 2,038 0
27JUN25 42.00 C 9.47 9.65 9.47 9.65 +0.75 34 470 6,127 -300
27JUN25 43.00 C 0.00 0.00 0.00 8.78 +0.70 34 0 11,342 0
27JUN25 44.00 C 0.00 0.00 0.00 7.97 +0.65 34 0 10,906 0
27JUN25 45.00 C 7.05 7.06 7.05 7.22 +0.62 35 60 2,874 +60
27JUN25 46.00 C 0.00 0.00 0.00 6.52 +0.59 35 0 6,382 0
27JUN25 47.00 C 0.00 0.00 0.00 5.93 +0.58 36 0 6,524 0
27JUN25 48.00 C 0.00 0.00 0.00 5.33 +0.49 36 0 3,049 0
27JUN25 49.00 C 0.00 0.00 0.00 4.78 +0.45 37 0 3,144 0
27JUN25 50.00 C 4.61 4.61 4.16 4.25 +0.41 37 262 15,209 +156
27JUN25 52.50 C 3.15 3.15 3.06 3.25 +0.35 38 90 14,262 -51
27JUN25 55.00 C 2.70 2.70 2.35 2.47 +0.28 39 38 16,649 +4
27JUN25 57.50 C 1.91 1.91 1.81 1.89 +0.23 41 24 4,555 +20
27JUN25 60.00 C 1.48 1.48 1.48 1.46 +0.18 42 9 24,414 0
27JUN25 62.50 C 1.19 1.20 1.10 1.14 +0.13 43 97 4,054 +1
27JUN25 65.00 C 0.92 0.92 0.86 0.90 +0.15 44 548 7,563 +376
27JUN25 67.50 C 0.75 0.99 0.72 0.70 +0.09 45 62 3,857 +60
27JUN25 70.00 C 0.53 0.53 0.53 0.56 +0.07 46 5 3,864 0
27JUN25 72.50 C 0.43 0.43 0.43 0.47 +0.06 48 1 863 +1
27JUN25 75.00 C 0.35 0.35 0.35 0.39 +0.03 49 340 1,166 +335
27JUN25 77.50 C 0.00 0.00 0.00 0.34 +0.02 50 0 626 0
27JUN25 80.00 C 0.00 0.00 0.00 0.30 +0.05 52 0 904 0
27JUN25 82.50 C 0.00 0.00 0.00 0.26 +0.04 53 0 62 0
27JUN25 85.00 C 0.00 0.00 0.00 0.23 +0.03 54 0 373 0
27JUN25 87.50 C 0.00 0.00 0.00 0.21 +0.04 56 0 75 0
27JUN25 90.00 C 0.00 0.00 0.00 0.19 +0.03 57 0 1,112 0
29SEP25 22.00 C 0.00 0.00 0.00 29.09 +0.85 0 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 28.10 +0.85 0 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 27.11 +0.85 40 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 26.12 +0.85 43 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 25.13 +0.85 43 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 24.14 +0.85 42 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 23.14 +0.84 0 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 22.16 +0.85 39 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 21.16 +0.84 0 0 126 0
29SEP25 31.00 C 0.00 0.00 0.00 20.17 +0.84 0 0 242 0
29SEP25 32.00 C 0.00 0.00 0.00 19.18 +0.84 26 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 18.19 +0.83 27 0 64 0
29SEP25 34.00 C 0.00 0.00 0.00 17.21 +0.82 30 0 5 0
29SEP25 35.00 C 16.00 16.00 16.00 16.38 +0.83 39 2 352 +2
29SEP25 36.00 C 0.00 0.00 0.00 15.26 +0.78 31 0 265 0
29SEP25 37.00 C 0.00 0.00 0.00 14.31 +0.75 31 0 95 0
29SEP25 38.00 C 0.00 0.00 0.00 13.39 +0.72 32 0 225 0
29SEP25 39.00 C 0.00 0.00 0.00 12.49 +0.68 32 0 230 0
29SEP25 40.00 C 11.51 11.51 11.49 11.63 +0.65 32 32 585 +32
29SEP25 41.00 C 0.00 0.00 0.00 10.80 +0.61 33 0 3,246 0
29SEP25 42.00 C 0.00 0.00 0.00 10.02 +0.57 33 0 3,284 0
29SEP25 43.00 C 0.00 0.00 0.00 9.29 +0.55 33 0 2,339 0
29SEP25 44.00 C 0.00 0.00 0.00 8.60 +0.52 34 0 4,319 0
29SEP25 45.00 C 0.00 0.00 0.00 7.97 +0.51 34 0 2,920 0
29SEP25 46.00 C 7.10 7.10 7.10 7.38 +0.50 35 2 4,865 0
29SEP25 47.00 C 0.00 0.00 0.00 6.74 +0.44 34 0 4,776 0
29SEP25 48.00 C 6.28 6.28 6.28 6.23 +0.48 35 5 4,519 0
29SEP25 49.00 C 0.00 0.00 0.00 5.69 +0.43 35 0 3,615 0
29SEP25 50.00 C 5.08 5.21 5.08 5.28 +0.44 35 605 5,561 +345
29SEP25 52.50 C 4.30 4.30 4.30 4.38 +0.39 36 1 21,981 0
29SEP25 55.00 C 3.58 3.58 3.50 3.64 +0.34 37 2,003 33,629 -1,226
29SEP25 57.50 C 3.01 3.01 2.90 3.08 +0.35 38 6 1,679 +6
29SEP25 60.00 C 2.47 2.47 2.47 2.61 +0.31 39 47 2,165 0
29SEP25 62.50 C 1.99 2.01 1.99 2.20 +0.26 40 1,068 26,585 0
29SEP25 65.00 C 1.67 1.72 1.67 1.91 +0.27 41 1,600 4,316 +373
29SEP25 67.50 C 1.43 1.43 1.43 1.63 +0.22 42 1 898 +1
29SEP25 70.00 C 1.18 1.18 1.17 1.44 +0.24 43 210 2,987 -40
29SEP25 72.50 C 0.00 0.00 0.00 1.26 +0.21 44 0 2,439 0
29SEP25 75.00 C 0.84 0.88 0.84 1.12 +0.20 45 171 1,180 +170
29SEP25 77.50 C 0.00 0.00 0.00 1.01 +0.21 46 0 463 0
29SEP25 80.00 C 0.64 0.64 0.64 0.89 +0.17 47 1 264 +1
29SEP25 82.50 C 0.00 0.00 0.00 0.82 +0.18 48 0 90 0
29SEP25 85.00 C 0.00 0.00 0.00 0.75 +0.19 49 0 445 0
29SEP25 87.50 C 0.00 0.00 0.00 0.69 +0.17 50 0 170 0
29SEP25 90.00 C 0.00 0.00 0.00 0.63 +0.15 51 0 744 0
30DEC25 29.00 C 0.00 0.00 0.00 22.16 +0.85 36 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.16 +0.84 32 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 20.17 +0.84 31 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.18 +0.84 29 0 0 0
30DEC25 33.00 C 18.15 18.15 18.15 18.20 +0.83 30 5 86 0
30DEC25 34.00 C 0.00 0.00 0.00 17.24 +0.83 30 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.38 +0.83 33 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.37 +0.83 31 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 14.47 +0.81 31 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.62 +0.79 31 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 12.80 +0.78 32 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.03 +0.76 32 0 469 0
30DEC25 41.00 C 0.00 0.00 0.00 11.30 +0.74 32 0 471 0
30DEC25 42.00 C 0.00 0.00 0.00 10.61 +0.71 32 0 216 0
30DEC25 43.00 C 0.00 0.00 0.00 9.96 +0.69 33 0 154 0
30DEC25 44.00 C 0.00 0.00 0.00 9.35 +0.64 33 0 518 0
30DEC25 45.00 C 8.38 8.38 8.38 8.79 +0.63 33 1 4,071 -1
30DEC25 46.00 C 0.00 0.00 0.00 8.24 +0.59 33 0 1,036 0
30DEC25 47.00 C 7.39 7.39 7.39 7.51 +0.53 32 2 871 0
30DEC25 48.00 C 6.70 6.70 6.70 7.06 +0.52 33 1 806 0
30DEC25 49.00 C 6.55 6.55 6.48 6.61 +0.46 33 32 954 +30
30DEC25 50.00 C 6.10 6.10 6.00 6.22 +0.43 33 160 1,919 +160
30DEC25 52.50 C 5.18 5.18 4.99 5.31 +0.34 34 97 636 +20
30DEC25 55.00 C 4.39 4.39 4.26 4.58 +0.37 35 64 2,135 +24
30DEC25 57.50 C 3.74 3.74 3.74 3.95 +0.33 36 4,630 5,546 +4,619
30DEC25 60.00 C 3.31 3.31 3.11 3.40 +0.31 37 15,005 25,153 0
30DEC25 62.50 C 0.00 0.00 0.00 2.98 +0.33 37 0 1,627 0
30DEC25 65.00 C 2.30 2.30 2.30 2.58 +0.29 38 500 7,254 0
30DEC25 67.50 C 0.00 0.00 0.00 2.30 +0.32 39 0 221 0
30DEC25 70.00 C 0.00 0.00 0.00 2.01 +0.29 40 5,000 10,529 0
30DEC25 72.50 C 0.00 0.00 0.00 1.80 +0.29 40 0 166 0
30DEC25 75.00 C 1.33 1.33 1.33 1.62 +0.31 41 170 224 +170
30DEC25 77.50 C 1.21 1.21 1.21 1.44 +0.27 42 5 261 0
30DEC25 80.00 C 1.05 1.05 1.05 1.32 - 42 4 4 -
30MAR26 33.00 C 0.00 0.00 0.00 18.29 +0.80 30 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.37 +0.77 30 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.49 +0.75 30 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.64 +0.71 31 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.85 +0.70 31 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.06 +0.64 31 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.35 +0.64 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.65 +0.62 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.99 +0.58 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.37 +0.59 32 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 10.75 +0.53 32 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.21 +0.54 32 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.67 +0.54 33 0 518 0
30MAR26 46.00 C 8.75 8.75 8.75 9.14 +0.48 33 20 251 +10
30MAR26 47.00 C 8.23 8.23 8.23 8.42 +0.47 32 10 91 -10
30MAR26 48.00 C 7.75 7.75 7.75 7.98 +0.48 32 10 104 0
30MAR26 49.00 C 7.56 7.56 7.56 7.53 +0.43 32 2 2 +2
30MAR26 50.00 C 7.14 7.14 7.14 7.15 +0.42 33 2 52 0
30MAR26 52.50 C 6.00 6.03 6.00 6.24 +0.39 33 42 124 +42
30MAR26 55.00 C 0.00 0.00 0.00 5.50 +0.36 34 0 87 0
30MAR26 57.50 C 0.00 0.00 0.00 4.82 +0.28 35 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 4.26 +0.26 35 0 109 0
30MAR26 62.50 C 0.00 0.00 0.00 3.76 +0.19 36 0 168 0
30MAR26 65.00 C 0.00 0.00 0.00 3.36 +0.18 37 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 2.98 +0.12 37 0 119 0
30MAR26 70.00 C 2.39 2.39 2.39 2.70 +0.11 38 13 91 +13
30MAR26 72.50 C 0.00 0.00 0.00 2.42 +0.09 39 0 18 0
30MAR26 75.00 C 1.85 1.85 1.85 2.19 +0.05 39 3 18 +3
30MAR26 77.50 C 1.70 1.70 1.70 2.00 +0.04 40 4 4 +4
30MAR26 80.00 C 0.00 0.00 0.00 1.82 - 40 0 0 -
TOTAL CALL 50,839 669,745 +8,878
21MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
21MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
21MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
21MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 170 0
21MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 146 0
21MAR25 44.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 279 0
21MAR25 45.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 202 0
21MAR25 46.00 P 0.05 0.05 0.03 0.03 -0.05 59 142 1,047 +68
21MAR25 47.00 P 0.07 0.09 0.07 0.08 -0.10 59 14 1,115 +6
21MAR25 48.00 P 0.19 0.20 0.16 0.17 -0.19 57 356 880 +301
21MAR25 49.00 P 0.30 0.44 0.30 0.34 -0.31 56 193 484 +96
21MAR25 50.00 P 0.65 0.82 0.63 0.67 -0.40 58 540 897 +404
21MAR25 52.50 P 1.85 2.40 1.82 2.16 -0.67 64 58 106 +58
21MAR25 55.00 P 0.00 0.00 0.00 4.28 -0.77 71 0 30 0
21MAR25 57.50 P 0.00 0.00 0.00 6.72 -0.77 90 0 0 0
21MAR25 60.00 P 0.00 0.00 0.00 9.18 -0.78 105 0 0 0
21MAR25 62.50 P 0.00 0.00 0.00 11.67 -0.78 123 0 0 0
21MAR25 65.00 P 0.00 0.00 0.00 14.17 -0.78 142 0 0 0
21MAR25 67.50 P 0.00 0.00 0.00 16.67 -0.78 160 0 0 0
21MAR25 70.00 P 0.00 0.00 0.00 19.17 -0.78 177 0 0 0
21MAR25 72.50 P 0.00 0.00 0.00 21.67 -0.78 193 0 0 0
21MAR25 75.00 P 0.00 0.00 0.00 24.17 -0.78 207 0 0 0
21MAR25 77.50 P 0.00 0.00 0.00 26.67 -0.78 222 0 0 0
21MAR25 80.00 P 0.00 0.00 0.00 29.17 - 236 0 0 -
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 217 0 429 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 206 0 1,389 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 196 0 168 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 186 0 114 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 177 0 510 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 168 0 647 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 160 0 1,987 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 151 0 333 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1,266 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1,033 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1,238 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 122 0 14,562 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2,975 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 108 0 6,678 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 8,862 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 95 0 11,443 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5,431 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3,285 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3,039 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3,170 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3,110 0
28MAR25 40.00 P 0.03 0.03 0.03 0.01 0.00 59 2 8,739 -2
28MAR25 41.00 P 0.03 0.03 0.03 0.01 0.00 54 115 3,629 0
28MAR25 42.00 P 0.04 0.05 0.04 0.01 0.00 48 52 8,139 -30
28MAR25 43.00 P 0.05 0.05 0.04 0.01 -0.01 43 15 6,449 -5
28MAR25 44.00 P 0.06 0.07 0.06 0.02 -0.03 41 48 5,904 -48
28MAR25 45.00 P 0.10 0.11 0.09 0.05 -0.06 42 140 7,689 0
28MAR25 46.00 P 0.15 0.17 0.13 0.11 -0.11 42 312 6,066 -4
28MAR25 47.00 P 0.28 0.28 0.23 0.23 -0.15 43 1,378 7,537 +916
28MAR25 48.00 P 0.40 0.47 0.40 0.43 -0.22 44 558 8,085 -126
28MAR25 49.00 P 0.65 0.77 0.65 0.70 -0.31 44 501 3,660 +96
28MAR25 50.00 P 1.00 1.19 1.00 1.12 -0.37 46 868 7,392 -108
28MAR25 52.50 P 2.58 2.70 2.58 2.58 -0.64 49 28 4,431 +18
28MAR25 55.00 P 4.50 4.78 4.50 4.57 -0.72 54 43 1,183 0
28MAR25 57.50 P 0.00 0.00 0.00 6.82 -0.76 58 0 75 0
28MAR25 60.00 P 0.00 0.00 0.00 9.19 -0.84 61 0 1,538 0
28MAR25 62.50 P 11.80 11.86 11.80 11.67 -0.82 70 150 108 -112
28MAR25 65.00 P 0.00 0.00 0.00 14.17 -0.80 81 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 16.67 -0.79 91 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 19.17 -0.78 101 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 21.67 -0.78 110 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 24.17 -0.78 118 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 26.67 -0.78 127 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 29.17 -0.78 135 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 31.60 -0.85 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 34.10 -0.85 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 36.60 -0.85 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 39.10 -0.85 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 200 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,117 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 388 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 329 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 511 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 509 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5,890 0
29APR25 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 943 0
29APR25 38.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 2,177 0
29APR25 39.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 1,551 0
29APR25 40.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 9,532 0
29APR25 41.00 P 0.14 0.14 0.14 0.07 -0.05 35 6 2,039 -6
29APR25 42.00 P 0.19 0.19 0.17 0.11 -0.08 35 25 3,585 +4
29APR25 43.00 P 0.25 0.25 0.24 0.19 -0.11 35 13 3,693 -13
29APR25 44.00 P 0.34 0.34 0.32 0.30 -0.15 35 216 7,496 -167
29APR25 45.00 P 0.40 0.50 0.40 0.45 -0.16 36 75 6,310 +24
29APR25 46.00 P 0.65 0.70 0.63 0.65 -0.19 36 949 7,527 +148
29APR25 47.00 P 0.86 0.96 0.85 0.89 -0.25 36 393 3,977 +321
29APR25 48.00 P 1.19 1.28 1.14 1.20 -0.29 36 201 872 +110
29APR25 49.00 P 1.45 1.63 1.45 1.57 -0.39 36 71 1,230 +56
29APR25 50.00 P 2.02 2.17 2.01 2.04 -0.41 37 1,149 975 +417
29APR25 52.50 P 3.49 3.66 3.46 3.48 -0.56 39 1,540 1,400 +1,255
29APR25 55.00 P 5.31 5.52 5.29 5.30 -0.64 41 383 736 +323
29APR25 57.50 P 0.00 0.00 0.00 7.37 -0.71 43 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 9.65 -0.67 47 0 52 0
29APR25 62.50 P 0.00 0.00 0.00 11.96 -0.71 50 0 1,100 0
29APR25 65.00 P 0.00 0.00 0.00 14.26 -0.82 49 0 1,650 0
29APR25 67.50 P 0.00 0.00 0.00 16.69 -0.83 51 0 500 0
29APR25 70.00 P 0.00 0.00 0.00 19.17 -0.81 55 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 21.67 -0.79 60 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 24.17 -0.78 64 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 26.67 -0.78 69 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 29.17 - 73 0 0 -
29MAY25 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 445 0
29MAY25 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29MAY25 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 441 0
29MAY25 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 639 0
29MAY25 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 596 0
29MAY25 36.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 929 0
29MAY25 37.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 1,675 0
29MAY25 38.00 P 0.00 0.00 0.00 0.02 -0.06 29 0 1,123 0
29MAY25 39.00 P 0.19 0.19 0.19 0.04 -0.08 29 1 399 -1
29MAY25 40.00 P 0.24 0.24 0.22 0.08 -0.11 30 18 1,508 +16
29MAY25 41.00 P 0.30 0.30 0.30 0.14 -0.15 31 22 539 -22
29MAY25 42.00 P 0.00 0.00 0.00 0.23 -0.19 31 0 3,874 0
29MAY25 43.00 P 0.53 0.53 0.53 0.36 -0.22 32 4 3,920 0
29MAY25 44.00 P 0.67 0.71 0.67 0.54 -0.25 33 3 3,153 -3
29MAY25 45.00 P 0.90 0.92 0.90 0.77 -0.28 34 10 2,951 0
29MAY25 46.00 P 1.15 1.20 1.14 1.06 -0.30 34 171 3,488 -42
29MAY25 47.00 P 1.42 1.54 1.42 1.40 -0.32 35 546 3,342 +422
29MAY25 48.00 P 1.84 1.94 1.83 1.80 -0.35 36 84 1,971 0
29MAY25 49.00 P 2.21 2.37 2.21 2.26 -0.36 36 223 2,278 -101
29MAY25 50.00 P 2.75 2.85 2.72 2.78 -0.33 37 76 852 +44
29MAY25 52.50 P 4.15 4.35 4.15 4.30 -0.50 39 453 1,035 +450
29MAY25 55.00 P 6.06 6.21 6.06 6.06 -0.58 41 60 159 +30
29MAY25 57.50 P 8.00 8.17 8.00 8.09 -0.60 44 154 154 +154
29MAY25 60.00 P 9.21 9.21 9.21 10.00 -0.74 43 2 487 +2
29MAY25 62.50 P 0.00 0.00 0.00 12.22 -0.79 45 0 30 0
29MAY25 65.00 P 0.00 0.00 0.00 14.53 -0.81 46 0 47 0
29MAY25 67.50 P 0.00 0.00 0.00 16.89 -0.84 48 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 19.29 -0.86 50 0 136 0
29MAY25 72.50 P 0.00 0.00 0.00 21.73 -0.86 51 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 24.18 -0.87 53 0 120 0
29MAY25 77.50 P 0.00 0.00 0.00 26.67 -0.85 56 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 29.17 - 59 0 0 -
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 121 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 122 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 853 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 531 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 723 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 439 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 708 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5,220 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,264 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6,267 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3,303 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,634 0
27JUN25 33.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 11,716 0
27JUN25 34.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 7,696 0
27JUN25 35.00 P 0.00 0.00 0.00 0.04 -0.04 31 0 1,983 0
27JUN25 36.00 P 0.00 0.00 0.00 0.07 -0.05 31 0 5,052 0
27JUN25 37.00 P 0.26 0.28 0.26 0.12 -0.07 32 201 14,824 -1
27JUN25 38.00 P 0.00 0.00 0.00 0.19 -0.09 32 0 1,689 0
27JUN25 39.00 P 0.00 0.00 0.00 0.28 -0.11 33 0 2,089 0
27JUN25 40.00 P 0.51 0.53 0.51 0.40 -0.15 33 212 22,327 0
27JUN25 41.00 P 0.65 0.68 0.65 0.56 -0.19 33 12 5,479 +1
27JUN25 42.00 P 0.81 0.81 0.81 0.77 -0.20 34 2 6,109 0
27JUN25 43.00 P 1.06 1.06 1.06 1.02 -0.20 34 2 4,730 -2
27JUN25 44.00 P 1.38 1.38 1.34 1.30 -0.24 35 200 10,694 -33
27JUN25 45.00 P 1.60 1.65 1.60 1.62 -0.24 35 7 6,901 0
27JUN25 46.00 P 1.95 2.00 1.92 1.98 -0.27 35 13 6,146 -5
27JUN25 47.00 P 0.00 0.00 0.00 2.38 -0.32 35 0 4,144 0
27JUN25 48.00 P 2.92 2.92 2.83 2.83 -0.36 35 38 1,501 0
27JUN25 49.00 P 3.33 3.44 3.31 3.34 -0.40 35 90 1,315 0
27JUN25 50.00 P 4.03 4.07 3.97 3.90 -0.43 36 220 2,886 +150
27JUN25 52.50 P 0.00 0.00 0.00 5.48 -0.53 37 0 917 0
27JUN25 55.00 P 7.26 7.29 7.26 7.30 -0.64 38 2 1,667 0
27JUN25 57.50 P 0.00 0.00 0.00 9.32 -0.57 39 0 476 0
27JUN25 60.00 P 0.00 0.00 0.00 11.52 -0.70 41 0 287 0
27JUN25 62.50 P 0.00 0.00 0.00 13.73 -0.73 43 0 61 0
27JUN25 65.00 P 0.00 0.00 0.00 16.01 -0.75 44 0 953 0
27JUN25 67.50 P 0.00 0.00 0.00 18.34 -0.76 45 0 32 0
27JUN25 70.00 P 0.00 0.00 0.00 20.70 -0.78 47 0 398 0
27JUN25 72.50 P 0.00 0.00 0.00 23.10 -0.78 48 0 180 0
27JUN25 75.00 P 0.00 0.00 0.00 25.50 -0.80 49 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 27.93 -0.80 51 0 45 0
27JUN25 80.00 P 0.00 0.00 0.00 30.36 -0.81 52 0 129 0
27JUN25 82.50 P 0.00 0.00 0.00 32.81 -0.81 53 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 35.26 -0.81 55 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 37.72 -0.81 56 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 40.18 -0.81 58 0 30 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 993 0
29SEP25 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 159 0
29SEP25 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 156 0
29SEP25 25.00 P 0.11 0.11 0.11 0.01 0.00 35 30 982 +30
29SEP25 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 252 0
29SEP25 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 270 0
29SEP25 28.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 254 0
29SEP25 29.00 P 0.19 0.19 0.19 0.01 -0.03 28 30 416 0
29SEP25 30.00 P 0.00 0.00 0.00 0.02 -0.04 29 0 1,401 0
29SEP25 31.00 P 0.00 0.00 0.00 0.04 -0.05 29 0 885 0
29SEP25 32.00 P 0.00 0.00 0.00 0.06 -0.08 29 0 1,302 0
29SEP25 33.00 P 0.00 0.00 0.00 0.10 -0.11 30 0 623 0
29SEP25 34.00 P 0.00 0.00 0.00 0.15 -0.14 30 0 4,733 0
29SEP25 35.00 P 0.00 0.00 0.00 0.23 -0.16 31 0 2,419 0
29SEP25 36.00 P 0.58 0.60 0.58 0.32 -0.19 31 5 552 +2
29SEP25 37.00 P 0.00 0.00 0.00 0.44 -0.23 31 0 2,351 0
29SEP25 38.00 P 0.90 0.90 0.90 0.60 -0.25 32 2 4,566 0
29SEP25 39.00 P 1.09 1.09 1.09 0.78 -0.29 32 2 1,286 -2
29SEP25 40.00 P 1.25 1.25 1.21 1.01 -0.31 33 100 23,216 0
29SEP25 41.00 P 0.00 0.00 0.00 1.27 -0.33 33 0 29,334 0
29SEP25 42.00 P 1.77 1.80 1.77 1.57 -0.36 34 25 11,846 -15
29SEP25 43.00 P 2.01 2.13 2.01 1.91 -0.37 34 216 4,354 +201
29SEP25 44.00 P 0.00 0.00 0.00 2.29 -0.39 35 0 6,551 0
29SEP25 45.00 P 2.82 2.89 2.82 2.71 -0.40 35 30 4,348 -20
29SEP25 46.00 P 3.29 3.31 3.29 3.17 -0.40 35 27 5,674 0
29SEP25 47.00 P 0.00 0.00 0.00 3.66 -0.43 36 0 3,772 0
29SEP25 48.00 P 4.34 4.34 4.34 4.20 -0.41 36 4 5,155 0
29SEP25 49.00 P 4.80 4.91 4.76 4.76 -0.43 37 62 4,188 +50
29SEP25 50.00 P 5.33 5.46 5.33 5.37 -0.41 37 7 1,469 -7
29SEP25 52.50 P 0.00 0.00 0.00 7.00 -0.43 39 0 6,285 0
29SEP25 55.00 P 0.00 0.00 0.00 8.76 -0.49 40 0 1,651 0
29SEP25 57.50 P 10.66 10.66 10.66 10.66 -0.53 40 2 826 +2
29SEP25 60.00 P 0.00 0.00 0.00 12.48 -0.56 40 0 1,856 0
29SEP25 62.50 P 0.00 0.00 0.00 14.57 -0.59 41 0 1,500 0
29SEP25 65.00 P 0.00 0.00 0.00 16.76 -0.60 42 0 0 0
29SEP25 67.50 P 19.15 19.15 19.15 18.98 -0.64 43 200 310 +200
29SEP25 70.00 P 0.00 0.00 0.00 21.28 -0.63 44 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 23.59 -0.66 45 0 90 0
29SEP25 75.00 P 0.00 0.00 0.00 25.95 -0.66 46 0 166 0
29SEP25 77.50 P 0.00 0.00 0.00 28.32 -0.67 47 0 420 0
29SEP25 80.00 P 0.00 0.00 0.00 30.70 -0.70 47 0 184 0
29SEP25 82.50 P 0.00 0.00 0.00 33.11 -0.70 48 0 30 0
29SEP25 85.00 P 0.00 0.00 0.00 35.53 -0.70 49 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 37.96 -0.71 50 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 40.39 -0.73 51 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 10,008 0
30DEC25 30.00 P 0.00 0.00 0.00 0.09 0.00 29 0 36 0
30DEC25 31.00 P 0.00 0.00 0.00 0.13 0.00 30 0 14 0
30DEC25 32.00 P 0.00 0.00 0.00 0.18 0.00 30 0 194 0
30DEC25 33.00 P 0.00 0.00 0.00 0.26 0.00 30 0 858 0
30DEC25 34.00 P 0.67 0.67 0.67 0.35 -0.01 30 40 298 0
30DEC25 35.00 P 0.00 0.00 0.00 0.46 -0.01 31 0 1,347 0
30DEC25 36.00 P 1.00 1.00 1.00 0.61 -0.04 31 3 1,787 0
30DEC25 37.00 P 0.00 0.00 0.00 0.77 -0.04 31 0 393 0
30DEC25 38.00 P 0.00 0.00 0.00 0.97 -0.05 31 0 512 0
30DEC25 39.00 P 1.50 1.50 1.50 1.22 -0.08 32 1 330 -1
30DEC25 40.00 P 1.80 1.80 1.80 1.50 -0.10 32 1 5,337 0
30DEC25 41.00 P 0.00 0.00 0.00 1.79 -0.12 33 0 2,986 0
30DEC25 42.00 P 2.41 2.41 2.41 2.13 -0.15 33 10 1,347 +10
30DEC25 43.00 P 0.00 0.00 0.00 2.50 -0.16 33 0 2,845 0
30DEC25 44.00 P 0.00 0.00 0.00 2.89 -0.22 33 0 826 0
30DEC25 45.00 P 0.00 0.00 0.00 3.34 -0.23 34 0 7,721 0
30DEC25 46.00 P 0.00 0.00 0.00 3.79 -0.29 34 0 724 0
30DEC25 47.00 P 0.00 0.00 0.00 4.30 -0.32 34 0 555 0
30DEC25 48.00 P 4.88 4.95 4.88 4.84 -0.34 35 22 1,214 0
30DEC25 49.00 P 5.45 5.45 5.45 5.39 -0.39 35 12 983 +12
30DEC25 50.00 P 6.19 6.19 6.19 5.99 -0.43 35 16 275 0
30DEC25 52.50 P 0.00 0.00 0.00 7.58 -0.52 36 0 137 0
30DEC25 55.00 P 0.00 0.00 0.00 9.36 -0.50 37 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 11.24 -0.47 38 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 12.87 -0.56 37 0 60 0
30DEC25 62.50 P 15.35 15.35 15.30 14.94 -0.54 38 200 200 +200
30DEC25 65.00 P 17.43 17.43 17.43 17.05 -0.57 39 100 233 +27
30DEC25 67.50 P 0.00 0.00 0.00 19.25 -0.56 39 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.48 -0.59 40 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.77 -0.59 41 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.08 -0.60 41 0 90 0
30DEC25 77.50 P 0.00 0.00 0.00 28.42 -0.63 42 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 30.80 - 43 0 0 -
30MAR26 33.00 P 0.79 0.79 0.79 0.43 -0.10 30 60 67 +16
30MAR26 34.00 P 0.00 0.00 0.00 0.55 -0.13 30 0 59 0
30MAR26 35.00 P 0.00 0.00 0.00 0.71 -0.13 30 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 0.88 -0.17 31 0 46 0
30MAR26 37.00 P 0.00 0.00 0.00 1.09 -0.17 31 0 30 0
30MAR26 38.00 P 0.00 0.00 0.00 1.30 -0.22 31 0 24 0
30MAR26 39.00 P 1.95 1.95 1.95 1.58 -0.21 31 15 148 -15
30MAR26 40.00 P 2.14 2.25 2.14 1.91 -0.25 32 49 404 +33
30MAR26 41.00 P 0.00 0.00 0.00 2.24 -0.28 32 0 345 0
30MAR26 42.00 P 0.00 0.00 0.00 2.61 -0.27 33 0 750 0
30MAR26 43.00 P 0.00 0.00 0.00 2.98 -0.33 33 0 360 0
30MAR26 44.00 P 0.00 0.00 0.00 3.42 -0.33 33 0 221 0
30MAR26 45.00 P 4.07 4.07 4.07 3.87 -0.33 33 1 284 +1
30MAR26 46.00 P 0.00 0.00 0.00 4.33 -0.39 34 0 417 0
30MAR26 47.00 P 4.96 4.96 4.96 4.86 -0.39 34 2 666 +2
30MAR26 48.00 P 0.00 0.00 0.00 5.40 -0.39 34 0 42 0
30MAR26 49.00 P 6.11 6.11 6.09 5.95 -0.43 35 34 34 +14
30MAR26 50.00 P 6.60 6.68 6.60 6.56 -0.44 35 31 55 +29
30MAR26 52.50 P 0.00 0.00 0.00 8.14 -0.47 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.89 -0.52 36 0 0 0
30MAR26 57.50 P 11.64 11.83 11.64 11.72 -0.54 37 4 4 +4
30MAR26 60.00 P 0.00 0.00 0.00 13.31 -0.61 36 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 15.31 -0.67 37 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.39 -0.70 37 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.53 -0.74 38 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.74 -0.76 38 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.98 -0.78 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.26 -0.81 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.58 -0.83 40 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.92 - 41 0 0 -
TOTAL PUT 14,703 587,240 +5,832
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$ 6.10
28MAR25 4.00 C 0.00 0.00 0.00 2.10 +0.08 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 2.00 +0.08 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.70 +0.07 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.60 +0.07 0 0 4 0
28MAR25 4.60 C 0.00 0.00 0.00 1.51 +0.08 82 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.41 +0.08 76 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.31 +0.08 71 0 25 0
28MAR25 4.90 C 0.00 0.00 0.00 1.21 +0.08 65 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.10 +0.07 0 0 284 0
28MAR25 5.25 C 0.00 0.00 0.00 0.85 +0.07 0 0 220 0
28MAR25 5.50 C 0.61 0.61 0.61 0.61 +0.08 33 4 959 0
28MAR25 5.75 C 0.36 0.36 0.36 0.36 +0.06 21 5 11,089 -5
28MAR25 6.00 C 0.13 0.18 0.13 0.17 +0.04 27 1,427 6,579 -317
28MAR25 6.25 C 0.06 0.07 0.06 0.06 +0.01 28 609 7,561 +270
28MAR25 6.50 C 0.00 0.00 0.00 0.02 0.00 32 0 9,419 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 3,688 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 58 0 2,320 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,911 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 2,101 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 8,152 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 807 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 532 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 3,024 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 113 0 121 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 120 0 480 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 126 0 20 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 132 0 488 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 138 0 68 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 149 0 30 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 160 0 162 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 179 0 79 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 2.02 +0.08 45 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.92 +0.08 40 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.82 +0.08 34 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.72 +0.08 0 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.62 +0.08 0 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.52 +0.08 0 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.42 +0.08 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.22 +0.07 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.12 +0.07 0 0 135 0
29APR25 5.25 C 0.00 0.00 0.00 0.87 +0.05 0 0 970 0
29APR25 5.50 C 0.64 0.64 0.64 0.65 +0.07 25 10 4,280 +10
29APR25 5.75 C 0.47 0.47 0.47 0.45 +0.07 26 10 1,221 +10
29APR25 6.00 C 0.25 0.28 0.25 0.29 +0.05 26 95 3,012 0
29APR25 6.25 C 0.15 0.18 0.15 0.17 +0.03 27 494 2,114 +487
29APR25 6.50 C 0.10 0.10 0.10 0.10 +0.03 28 35 882 +16
29APR25 6.75 C 0.06 0.06 0.06 0.05 +0.02 28 3,000 3,609 +338
29APR25 7.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 923 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1,187 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 205 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 140 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 411 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 62 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 2.03 +0.08 0 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.93 +0.08 0 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.74 +0.08 35 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.64 +0.08 32 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.54 +0.08 30 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.44 +0.08 27 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.34 +0.08 24 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.25 +0.08 29 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.15 +0.08 26 0 33 0
29MAY25 5.25 C 0.00 0.00 0.00 0.90 +0.06 20 0 120 0
29MAY25 5.50 C 0.00 0.00 0.00 0.69 +0.06 23 0 236 0
29MAY25 5.75 C 0.51 0.51 0.51 0.51 +0.06 25 1 246 +1
29MAY25 6.00 C 0.00 0.00 0.00 0.36 +0.04 26 0 1,239 0
29MAY25 6.25 C 0.23 0.23 0.23 0.24 +0.03 26 10 3,220 0
29MAY25 6.50 C 0.15 0.15 0.15 0.16 +0.02 27 80 759 +80
29MAY25 6.75 C 0.00 0.00 0.00 0.10 +0.02 27 0 219 0
29MAY25 7.00 C 0.07 0.07 0.07 0.06 +0.01 27 30 805 +30
29MAY25 7.25 C 0.00 0.00 0.00 0.04 +0.01 28 0 210 0
29MAY25 7.50 C 0.00 0.00 0.00 0.02 0.00 28 0 120 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 44 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 91 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 721 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.14 +0.08 0 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 2.04 +0.08 0 0 10 0
27JUN25 4.20 C 0.00 0.00 0.00 1.94 +0.08 0 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.75 +0.08 33 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.65 +0.08 30 0 30 0
27JUN25 4.60 C 0.00 0.00 0.00 1.55 +0.08 28 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.45 +0.08 25 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.36 +0.08 29 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.26 +0.07 26 0 41 0
27JUN25 5.00 C 0.00 0.00 0.00 1.17 +0.07 28 0 832 0
27JUN25 5.25 C 0.00 0.00 0.00 0.94 +0.07 26 0 320 0
27JUN25 5.50 C 0.00 0.00 0.00 0.72 +0.05 24 0 1,170 0
27JUN25 5.75 C 0.00 0.00 0.00 0.54 +0.05 25 0 1,786 0
27JUN25 6.00 C 0.35 0.35 0.35 0.40 +0.05 26 10 14,911 0
27JUN25 6.25 C 0.25 0.29 0.25 0.28 +0.03 26 16 7,906 +11
27JUN25 6.50 C 0.00 0.00 0.00 0.20 +0.04 28 0 926 0
27JUN25 6.75 C 0.00 0.00 0.00 0.13 +0.03 27 0 8,777 0
27JUN25 7.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 7,618 0
27JUN25 7.25 C 0.00 0.00 0.00 0.05 +0.01 27 0 980 0
27JUN25 7.50 C 0.00 0.00 0.00 0.03 0.00 27 0 415 0
27JUN25 7.75 C 0.00 0.00 0.00 0.02 0.00 28 0 501 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 842 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 863 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 354 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 149 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,138 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 118 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 130 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 172 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 188 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 99 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 63 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 83 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 38 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP25 4.00 C 0.00 0.00 0.00 2.14 +0.08 0 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 2.04 +0.08 0 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.94 +0.07 0 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.85 +0.08 32 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.75 +0.08 29 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.65 +0.07 27 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.56 +0.07 29 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.47 +0.08 30 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.38 +0.08 30 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.29 +0.07 30 0 1 0
29SEP25 5.00 C 0.00 0.00 0.00 1.20 +0.07 29 0 32 0
29SEP25 5.25 C 0.00 0.00 0.00 0.97 +0.06 26 0 206 0
29SEP25 5.50 C 0.00 0.00 0.00 0.79 +0.05 27 0 1,789 0
29SEP25 5.75 C 0.00 0.00 0.00 0.64 +0.04 28 0 2,381 0
29SEP25 6.00 C 0.45 0.45 0.45 0.51 +0.03 28 5,375 22,329 +5,329
29SEP25 6.25 C 0.00 0.00 0.00 0.41 +0.03 29 0 7,006 0
29SEP25 6.50 C 0.27 0.27 0.27 0.32 +0.02 29 65 4,074 -65
29SEP25 6.75 C 0.21 0.21 0.21 0.25 +0.02 29 30 2,251 +30
29SEP25 7.00 C 0.00 0.00 0.00 0.19 +0.01 29 2,500 3,531 +2,338
29SEP25 7.25 C 0.00 0.00 0.00 0.14 +0.01 29 0 1,502 0
29SEP25 7.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 381 0
29SEP25 7.75 C 0.08 0.08 0.08 0.08 0.00 29 505 482 +30
29SEP25 8.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 2,354 0
29SEP25 8.25 C 0.00 0.00 0.00 0.05 0.00 30 0 648 0
29SEP25 8.50 C 0.00 0.00 0.00 0.04 0.00 30 0 270 0
29SEP25 8.75 C 0.00 0.00 0.00 0.03 0.00 30 0 178 0
29SEP25 9.00 C 0.00 0.00 0.00 0.02 0.00 30 0 161 0
29SEP25 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29SEP25 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 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 32 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 2.14 +0.08 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.04 +0.08 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.95 +0.08 29 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.85 +0.08 27 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.75 +0.07 25 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.66 +0.07 27 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.57 +0.07 27 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.48 +0.07 27 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.39 +0.07 27 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.31 +0.07 27 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.23 +0.07 27 0 1 0
30DEC25 5.25 C 0.00 0.00 0.00 1.01 +0.06 25 0 10 0
30DEC25 5.50 C 0.00 0.00 0.00 0.85 +0.05 26 0 22 0
30DEC25 5.75 C 0.00 0.00 0.00 0.71 +0.05 26 0 82 0
30DEC25 6.00 C 0.00 0.00 0.00 0.58 +0.03 26 0 9,367 0
30DEC25 6.25 C 0.00 0.00 0.00 0.48 +0.03 26 0 427 0
30DEC25 6.50 C 0.34 0.34 0.33 0.39 +0.02 26 10 90 +2
30DEC25 6.75 C 0.00 0.00 0.00 0.32 +0.02 27 0 201 0
30DEC25 7.00 C 0.00 0.00 0.00 0.26 +0.02 27 0 164 0
30DEC25 7.25 C 0.18 0.18 0.18 0.21 +0.02 27 82 2,631 0
30DEC25 7.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 114 0
30DEC25 7.75 C 0.00 0.00 0.00 0.13 +0.01 27 0 200 0
30DEC25 8.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 92 0
30DEC25 8.25 C 0.00 0.00 0.00 0.08 0.00 27 0 322 0
30DEC25 8.50 C 0.00 0.00 0.00 0.07 0.00 28 0 1,100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.05 0.00 27 0 4 0
30DEC25 9.00 C 0.00 0.00 0.00 0.04 0.00 27 0 5 0
30DEC25 9.25 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.05 +0.08 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.95 +0.08 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.86 +0.08 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.77 +0.08 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.68 +0.07 27 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.59 +0.07 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.50 +0.06 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.43 +0.07 27 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.35 +0.07 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.27 +0.06 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.07 +0.05 24 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.92 +0.05 25 0 40 0
30MAR26 5.75 C 0.00 0.00 0.00 0.79 +0.05 25 0 24 0
30MAR26 6.00 C 0.00 0.00 0.00 0.67 +0.04 25 0 26 0
30MAR26 6.25 C 0.00 0.00 0.00 0.56 +0.03 25 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 0.47 +0.02 25 0 50 0
30MAR26 6.75 C 0.00 0.00 0.00 0.40 +0.03 26 0 60 0
30MAR26 7.00 C 0.00 0.00 0.00 0.33 +0.02 26 0 21 0
30MAR26 7.25 C 0.00 0.00 0.00 0.27 +0.02 26 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.18 +0.01 26 0 71 0
30MAR26 8.00 C 0.00 0.00 0.00 0.15 0.00 26 0 71 0
30MAR26 8.25 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 17 0
30MAR26 8.75 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
TOTAL CALL 14,403 219,276 +8,595
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 130 0 2,473 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 117 0 1,068 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 110 0 356 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 104 0 299 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 415 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 452 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 625 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 538 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 2,239 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,853 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1,861 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 12,830 0
28MAR25 5.75 P 0.02 0.02 0.01 0.02 -0.01 31 556 13,175 +65
28MAR25 6.00 P 0.10 0.10 0.06 0.07 -0.05 28 101 11,922 +4
28MAR25 6.25 P 0.21 0.21 0.21 0.21 -0.07 30 10 7,317 +10
28MAR25 6.50 P 0.44 0.44 0.44 0.42 -0.08 34 2 8,316 -2
28MAR25 6.75 P 0.72 0.72 0.72 0.67 -0.08 47 2 704 0
28MAR25 7.00 P 1.00 1.00 1.00 0.90 -0.08 0 1 3,971 0
28MAR25 7.25 P 0.00 0.00 0.00 1.15 -0.08 0 0 559 0
28MAR25 7.50 P 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.65 -0.08 0 0 143 0
28MAR25 8.00 P 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.40 -0.08 0 0 24 0
28MAR25 8.75 P 0.00 0.00 0.00 2.65 -0.08 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.90 -0.08 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.15 -0.08 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.40 -0.08 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.65 -0.08 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.40 -0.08 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 4.90 -0.08 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 5.40 -0.08 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 5.90 -0.08 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 6.40 -0.08 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 6.90 -0.08 0 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 275 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 225 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 301 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 1,900 0
29APR25 5.50 P 0.04 0.04 0.03 0.03 -0.01 26 146 2,714 -114
29APR25 5.75 P 0.07 0.08 0.06 0.08 -0.02 27 139 2,602 -100
29APR25 6.00 P 0.16 0.16 0.15 0.17 -0.02 27 60 3,303 +60
29APR25 6.25 P 0.00 0.00 0.00 0.31 -0.04 28 0 1,374 0
29APR25 6.50 P 0.00 0.00 0.00 0.49 -0.05 30 0 85 0
29APR25 6.75 P 0.00 0.00 0.00 0.70 -0.06 32 0 106 0
29APR25 7.00 P 0.00 0.00 0.00 0.91 -0.07 29 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.65 -0.08 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 2.90 -0.08 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.15 -0.08 0 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 86 0
29MAY25 5.00 P 0.01 0.01 0.01 0.01 -0.01 26 130 218 +100
29MAY25 5.25 P 0.00 0.00 0.00 0.03 0.00 27 0 516 0
29MAY25 5.50 P 0.05 0.05 0.05 0.06 -0.02 25 580 2,324 +580
29MAY25 5.75 P 0.00 0.00 0.00 0.13 -0.02 27 0 5,771 0
29MAY25 6.00 P 0.21 0.21 0.21 0.23 -0.03 27 26 2,969 +2
29MAY25 6.25 P 0.00 0.00 0.00 0.36 -0.04 27 0 1,997 0
29MAY25 6.50 P 0.00 0.00 0.00 0.53 -0.06 28 0 91 0
29MAY25 6.75 P 0.00 0.00 0.00 0.73 -0.06 29 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.92 -0.07 26 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.65 -0.08 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.90 -0.08 0 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.15 -0.08 0 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 496 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 619 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 155 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 400 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 -0.01 24 0 293 0
27JUN25 4.80 P 0.00 0.00 0.00 0.02 -0.01 26 0 1,760 0
27JUN25 4.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 1,361 0
27JUN25 5.00 P 0.04 0.04 0.04 0.04 -0.01 26 55 11,852 +55
27JUN25 5.25 P 0.00 0.00 0.00 0.09 -0.01 27 0 2,324 0
27JUN25 5.50 P 0.15 0.15 0.14 0.15 -0.02 26 95 3,291 +95
27JUN25 5.75 P 0.25 0.25 0.25 0.25 -0.03 27 151 1,851 +1
27JUN25 6.00 P 0.00 0.00 0.00 0.38 -0.03 27 0 17,221 0
27JUN25 6.25 P 0.00 0.00 0.00 0.53 -0.05 27 0 1,371 0
27JUN25 6.50 P 0.00 0.00 0.00 0.72 -0.05 29 0 1,417 0
27JUN25 6.75 P 0.90 0.90 0.90 0.92 -0.06 29 2 477 +2
27JUN25 7.00 P 0.00 0.00 0.00 1.11 -0.07 26 0 3,817 0
27JUN25 7.25 P 0.00 0.00 0.00 1.34 -0.07 27 0 3,105 0
27JUN25 7.50 P 0.00 0.00 0.00 1.57 -0.07 26 0 489 0
27JUN25 7.75 P 0.00 0.00 0.00 1.81 -0.08 27 0 374 0
27JUN25 8.00 P 0.00 0.00 0.00 2.05 -0.08 25 0 106 0
27JUN25 8.25 P 0.00 0.00 0.00 2.30 -0.08 29 0 20 0
27JUN25 8.50 P 0.00 0.00 0.00 2.54 -0.08 0 0 107 0
27JUN25 8.75 P 0.00 0.00 0.00 2.79 -0.08 27 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.04 -0.08 33 0 35 0
27JUN25 9.25 P 0.00 0.00 0.00 3.28 -0.08 0 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.53 -0.08 0 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 3.78 -0.08 34 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.03 -0.08 40 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.52 -0.08 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.02 -0.07 47 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 5.51 -0.08 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 6.01 -0.07 53 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 6.50 -0.08 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 7.00 -0.07 58 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29SEP25 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.02 0.00 29 0 49 0
29SEP25 4.30 P 0.00 0.00 0.00 0.03 0.00 29 0 145 0
29SEP25 4.40 P 0.04 0.04 0.04 0.04 0.00 30 60 803 +60
29SEP25 4.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 315 0
29SEP25 4.60 P 0.00 0.00 0.00 0.07 0.00 30 0 210 0
29SEP25 4.70 P 0.08 0.08 0.08 0.08 -0.01 30 250 511 +250
29SEP25 4.80 P 0.00 0.00 0.00 0.10 0.00 30 0 677 0
29SEP25 4.90 P 0.11 0.11 0.11 0.12 0.00 30 250 300 +160
29SEP25 5.00 P 0.14 0.14 0.14 0.14 -0.01 30 8,672 12,273 +8,318
29SEP25 5.25 P 0.21 0.22 0.21 0.21 -0.02 30 2,477 3,271 +860
29SEP25 5.50 P 0.31 0.31 0.31 0.30 -0.03 30 10 9,160 0
29SEP25 5.75 P 0.00 0.00 0.00 0.41 -0.04 30 0 5,371 0
29SEP25 6.00 P 0.58 0.58 0.58 0.54 -0.05 30 5,002 14,324 +5,000
29SEP25 6.25 P 0.00 0.00 0.00 0.69 -0.05 30 0 3,323 0
29SEP25 6.50 P 0.00 0.00 0.00 0.86 -0.06 31 0 266 0
29SEP25 6.75 P 0.00 0.00 0.00 1.05 -0.06 32 0 159 0
29SEP25 7.00 P 0.00 0.00 0.00 1.21 -0.07 29 0 135 0
29SEP25 7.25 P 0.00 0.00 0.00 1.42 -0.06 30 0 87 0
29SEP25 7.50 P 0.00 0.00 0.00 1.63 -0.07 29 0 2 0
29SEP25 7.75 P 0.00 0.00 0.00 1.86 -0.07 30 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.09 -0.07 30 0 60 0
29SEP25 8.25 P 0.00 0.00 0.00 2.32 -0.08 29 0 139 0
29SEP25 8.50 P 0.00 0.00 0.00 2.56 -0.08 29 0 90 0
29SEP25 8.75 P 0.00 0.00 0.00 2.80 -0.08 29 0 60 0
29SEP25 9.00 P 0.00 0.00 0.00 3.04 -0.08 27 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.29 -0.08 30 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.53 -0.08 0 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.78 -0.08 29 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.03 -0.08 33 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 0.02 -0.01 25 0 25 0
30DEC25 4.20 P 0.00 0.00 0.00 0.03 -0.01 26 0 4 0
30DEC25 4.30 P 0.00 0.00 0.00 0.04 -0.01 26 0 130 0
30DEC25 4.40 P 0.00 0.00 0.00 0.06 -0.01 28 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 506 0
30DEC25 4.60 P 0.00 0.00 0.00 0.09 -0.01 28 0 129 0
30DEC25 4.70 P 0.00 0.00 0.00 0.11 -0.01 28 0 60 0
30DEC25 4.80 P 0.00 0.00 0.00 0.12 -0.02 27 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.15 -0.02 28 0 388 0
30DEC25 5.00 P 0.18 0.18 0.18 0.17 -0.02 27 240 592 +240
30DEC25 5.25 P 0.00 0.00 0.00 0.24 -0.03 27 0 275 0
30DEC25 5.50 P 0.00 0.00 0.00 0.34 -0.03 28 0 324 0
30DEC25 5.75 P 0.49 0.49 0.49 0.45 -0.04 28 20 543 0
30DEC25 6.00 P 0.64 0.64 0.64 0.58 -0.05 28 10 9,953 +10
30DEC25 6.25 P 0.00 0.00 0.00 0.73 -0.05 28 0 460 0
30DEC25 6.50 P 0.00 0.00 0.00 0.89 -0.06 28 0 26 0
30DEC25 6.75 P 0.00 0.00 0.00 1.07 -0.07 29 0 1 0
30DEC25 7.00 P 0.00 0.00 0.00 1.23 -0.07 27 0 1 0
30DEC25 7.25 P 0.00 0.00 0.00 1.43 -0.07 27 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 1.65 -0.07 27 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.87 -0.07 27 0 0 0
30DEC25 8.00 P 2.24 2.24 2.24 2.09 -0.08 27 8 2 -6
30DEC25 8.25 P 0.00 0.00 0.00 2.33 -0.07 28 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.56 -0.08 27 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.80 -0.08 26 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.04 -0.08 25 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.29 -0.08 28 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.06 -0.01 26 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 5 0
30MAR26 4.60 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.13 -0.02 27 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.15 -0.02 26 0 25 0
30MAR26 4.90 P 0.19 0.19 0.19 0.18 -0.02 27 20 55 +20
30MAR26 5.00 P 0.22 0.22 0.22 0.20 -0.03 26 20 22 +20
30MAR26 5.25 P 0.00 0.00 0.00 0.28 -0.03 27 0 18 0
30MAR26 5.50 P 0.00 0.00 0.00 0.38 -0.03 27 0 76 0
30MAR26 5.75 P 0.00 0.00 0.00 0.49 -0.04 27 0 70 0
30MAR26 6.00 P 0.00 0.00 0.00 0.62 -0.05 27 0 30 0
30MAR26 6.25 P 0.00 0.00 0.00 0.76 -0.06 27 0 16 0
30MAR26 6.50 P 0.00 0.00 0.00 0.93 -0.05 27 0 3 0
30MAR26 6.75 P 0.00 0.00 0.00 1.11 -0.06 28 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.26 -0.06 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.46 -0.06 26 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.66 -0.07 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.88 -0.07 26 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.10 -0.08 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.33 -0.08 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.57 -0.08 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.81 -0.08 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.05 -0.08 27 0 0 0
TOTAL PUT 19,095 218,516 +15,690
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$ 95.10
28MAR25 18.50 C 0.00 0.00 0.00 76.62 +1.35 0 0 15 0
28MAR25 19.00 C 0.00 0.00 0.00 76.12 +1.35 0 0 35 0
28MAR25 19.50 C 0.00 0.00 0.00 75.62 +1.35 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 75.12 +1.35 0 0 1 0
28MAR25 21.00 C 0.00 0.00 0.00 74.12 +1.34 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 73.12 +1.34 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 72.13 +1.35 273 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 71.13 +1.35 259 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 70.13 +1.35 245 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 69.13 +1.35 228 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 68.13 +1.35 203 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 67.13 +1.35 0 0 59 0
28MAR25 29.00 C 0.00 0.00 0.00 66.13 +1.34 0 0 65 0
28MAR25 30.00 C 0.00 0.00 0.00 65.13 +1.34 0 0 60 0
28MAR25 31.00 C 0.00 0.00 0.00 64.13 +1.34 0 0 57 0
28MAR25 32.00 C 0.00 0.00 0.00 63.14 +1.35 211 0 309 0
28MAR25 33.00 C 0.00 0.00 0.00 62.14 +1.35 201 0 252 0
28MAR25 34.00 C 0.00 0.00 0.00 61.14 +1.35 191 0 85 0
28MAR25 35.00 C 0.00 0.00 0.00 60.14 +1.35 178 0 139 0
28MAR25 36.00 C 0.00 0.00 0.00 59.14 +1.35 160 0 20 0
28MAR25 37.00 C 0.00 0.00 0.00 58.14 +1.35 0 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 57.14 +1.34 0 0 7 0
28MAR25 39.00 C 0.00 0.00 0.00 56.14 +1.34 0 0 311 0
28MAR25 40.00 C 0.00 0.00 0.00 55.14 +1.34 0 0 2 0
28MAR25 41.00 C 0.00 0.00 0.00 54.15 +1.35 165 0 30 0
28MAR25 42.00 C 0.00 0.00 0.00 53.15 +1.35 157 0 216 0
28MAR25 43.00 C 0.00 0.00 0.00 52.15 +1.35 149 0 339 0
28MAR25 44.00 C 50.92 51.07 50.87 51.15 +1.35 140 104 61 -74
28MAR25 45.00 C 49.93 50.08 49.83 50.15 +1.35 126 145 198 -110
28MAR25 46.00 C 0.00 0.00 0.00 49.15 +1.34 0 0 81 0
28MAR25 47.00 C 0.00 0.00 0.00 48.15 +1.34 0 0 395 0
28MAR25 48.00 C 0.00 0.00 0.00 47.15 +1.34 0 0 544 0
28MAR25 49.00 C 0.00 0.00 0.00 46.15 +1.34 0 0 580 0
28MAR25 50.00 C 45.05 45.05 45.05 45.15 +1.34 0 5 188 0
28MAR25 52.50 C 0.00 0.00 0.00 42.66 +1.35 112 0 379 0
28MAR25 55.00 C 0.00 0.00 0.00 40.16 +1.34 0 0 334 0
28MAR25 57.50 C 0.00 0.00 0.00 37.67 +1.34 104 0 590 0
28MAR25 60.00 C 0.00 0.00 0.00 35.17 +1.33 92 0 416 0
28MAR25 62.50 C 0.00 0.00 0.00 32.69 +1.32 99 0 362 0
28MAR25 65.00 C 0.00 0.00 0.00 30.21 +1.30 97 0 268 0
28MAR25 67.50 C 0.00 0.00 0.00 27.75 +1.27 97 0 557 0
28MAR25 70.00 C 25.00 25.50 25.00 25.50 +1.41 113 25 1,326 -3
28MAR25 72.50 C 0.00 0.00 0.00 22.93 +1.18 97 0 1,008 0
28MAR25 75.00 C 0.00 0.00 0.00 20.60 +1.11 97 0 299 0
28MAR25 77.50 C 0.00 0.00 0.00 18.35 +1.03 97 0 555 0
28MAR25 80.00 C 15.84 15.85 15.84 16.19 +0.93 97 8 1,620 0
28MAR25 82.50 C 0.00 0.00 0.00 14.15 +0.82 97 0 1,285 0
28MAR25 85.00 C 0.00 0.00 0.00 11.88 +0.51 89 0 932 0
28MAR25 87.50 C 9.85 10.23 9.69 10.18 +0.44 91 285 2,010 +280
28MAR25 90.00 C 8.00 9.19 8.00 8.64 +0.42 92 131 844 -2
28MAR25 92.50 C 7.06 7.83 6.34 7.25 +0.19 93 315 4,176 +29
28MAR25 95.00 C 6.20 6.96 5.30 6.13 +0.19 96 493 1,468 +201
28MAR25 97.50 C 5.16 5.89 4.69 5.10 +0.06 97 98 495 +27
28MAR25 100.00 C 4.95 4.95 3.60 4.29 +0.15 99 309 1,135 +26
28MAR25 102.50 C 3.21 4.00 3.15 3.46 +0.09 99 74 821 +13
28MAR25 105.00 C 2.72 3.20 2.51 2.76 +0.04 98 149 1,142 +4
28MAR25 107.50 C 2.33 2.34 2.27 2.19 +0.01 98 21 274 +21
28MAR25 110.00 C 1.95 2.24 1.84 1.72 -0.01 98 485 1,271 -97
28MAR25 112.50 C 1.60 1.99 1.57 1.34 -0.03 98 147 455 -32
28MAR25 115.00 C 1.45 1.58 1.28 1.03 -0.04 98 36 341 +9
28MAR25 117.50 C 1.15 1.15 1.15 0.79 -0.05 98 5 259 0
28MAR25 120.00 C 1.00 1.23 0.89 0.60 -0.05 98 54 1,216 +32
29APR25 36.00 C 0.00 0.00 0.00 59.27 +1.35 91 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 58.27 +1.34 0 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 57.28 +1.35 88 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 56.28 +1.34 72 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 55.29 +1.35 84 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 54.29 +1.34 73 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 53.30 +1.35 80 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 52.30 +1.34 71 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 51.31 +1.34 77 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 50.32 +1.34 79 0 25 0
29APR25 46.00 C 0.00 0.00 0.00 49.32 +1.33 73 0 30 0
29APR25 47.00 C 0.00 0.00 0.00 48.33 +1.33 75 0 30 0
29APR25 48.00 C 0.00 0.00 0.00 47.34 +1.33 75 0 45 0
29APR25 49.00 C 0.00 0.00 0.00 46.35 +1.32 75 0 30 0
29APR25 50.00 C 0.00 0.00 0.00 45.36 +1.32 74 0 12 0
29APR25 52.50 C 0.00 0.00 0.00 42.90 +1.30 75 0 96 0
29APR25 55.00 C 0.00 0.00 0.00 40.46 +1.29 76 0 56 0
29APR25 57.50 C 0.00 0.00 0.00 38.03 +1.25 75 0 625 0
29APR25 60.00 C 0.00 0.00 0.00 35.64 +1.22 75 0 403 0
29APR25 62.50 C 0.00 0.00 0.00 33.29 +1.18 75 0 222 0
29APR25 65.00 C 0.00 0.00 0.00 30.98 +1.12 75 0 719 0
29APR25 67.50 C 0.00 0.00 0.00 28.73 +1.06 75 0 141 0
29APR25 70.00 C 0.00 0.00 0.00 26.55 +0.99 75 0 103 0
29APR25 72.50 C 0.00 0.00 0.00 24.45 +0.92 75 0 228 0
29APR25 75.00 C 0.00 0.00 0.00 22.43 +0.84 75 0 539 0
29APR25 77.50 C 0.00 0.00 0.00 20.51 +0.77 75 0 111 0
29APR25 80.00 C 0.00 0.00 0.00 18.68 +0.68 75 0 912 0
29APR25 82.50 C 16.65 16.65 16.65 16.95 +0.60 75 2 209 -2
29APR25 85.00 C 0.00 0.00 0.00 15.19 +0.54 74 0 319 0
29APR25 87.50 C 0.00 0.00 0.00 13.56 +0.30 73 0 208 0
29APR25 90.00 C 12.07 12.07 12.07 12.24 +0.31 74 1 722 -1
29APR25 92.50 C 11.10 11.10 11.01 10.93 +0.23 73 91 1,687 +46
29APR25 95.00 C 10.04 10.04 9.75 9.85 +0.19 74 63 331 -22
29APR25 97.50 C 8.64 9.83 8.64 8.93 +0.29 76 83 929 +8
29APR25 100.00 C 8.10 8.89 7.28 7.93 +0.21 76 237 673 +127
29APR25 102.50 C 7.22 7.41 7.18 7.17 +0.13 77 50 284 +35
29APR25 105.00 C 6.52 6.71 6.35 6.33 +0.05 77 545 891 +504
29APR25 107.50 C 5.86 6.12 5.81 5.58 +0.02 76 203 360 +148
29APR25 110.00 C 5.57 5.57 4.91 4.90 -0.01 76 68 156 -36
29APR25 112.50 C 4.63 4.63 4.63 4.30 -0.03 76 1 74 0
29APR25 115.00 C 0.00 0.00 0.00 3.76 -0.05 76 0 17 0
29APR25 117.50 C 4.01 4.01 3.85 3.29 -0.06 76 3 5 +3
29APR25 120.00 C 3.57 3.61 3.26 2.86 -0.08 76 20 213 +5
29MAY25 44.00 C 0.00 0.00 0.00 51.52 +1.32 75 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 50.55 +1.32 76 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 49.57 +1.30 75 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 48.60 +1.29 75 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 47.64 +1.29 75 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 46.68 +1.29 75 0 2 0
29MAY25 50.00 C 0.00 0.00 0.00 45.72 +1.27 75 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 43.35 +1.25 75 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 41.02 +1.22 75 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 38.73 +1.18 75 0 15 0
29MAY25 60.00 C 0.00 0.00 0.00 36.50 +1.15 75 0 70 0
29MAY25 62.50 C 0.00 0.00 0.00 34.32 +1.10 75 0 165 0
29MAY25 65.00 C 0.00 0.00 0.00 32.20 +1.05 75 0 63 0
29MAY25 67.50 C 0.00 0.00 0.00 30.16 +1.00 75 0 43 0
29MAY25 70.00 C 0.00 0.00 0.00 28.19 +0.95 75 0 2,119 0
29MAY25 72.50 C 0.00 0.00 0.00 26.29 +0.89 75 0 127 0
29MAY25 75.00 C 0.00 0.00 0.00 24.48 +0.83 75 0 221 0
29MAY25 77.50 C 0.00 0.00 0.00 22.76 +0.78 75 0 154 0
29MAY25 80.00 C 20.50 20.70 20.50 21.11 +0.72 75 20 244 0
29MAY25 82.50 C 0.00 0.00 0.00 19.56 +0.67 75 0 104 0
29MAY25 85.00 C 17.60 17.80 17.60 17.89 +0.69 74 2 310 0
29MAY25 87.50 C 0.00 0.00 0.00 17.20 +1.24 78 0 152 0
29MAY25 90.00 C 14.74 15.17 14.74 15.24 +0.50 74 35 206 +25
29MAY25 92.50 C 13.73 14.75 13.73 13.99 +0.25 74 32 166 +30
29MAY25 95.00 C 13.68 13.68 12.82 12.92 +0.28 74 61 210 +60
29MAY25 97.50 C 12.69 12.69 11.93 11.92 +0.22 75 25 303 +25
29MAY25 100.00 C 10.60 11.15 10.27 11.02 +0.18 75 37 1,175 0
29MAY25 102.50 C 0.00 0.00 0.00 10.16 +0.11 76 0 246 0
29MAY25 105.00 C 0.00 0.00 0.00 9.40 +0.16 76 0 187 0
29MAY25 107.50 C 0.00 0.00 0.00 8.66 +0.20 76 0 267 0
29MAY25 110.00 C 8.29 8.29 8.20 7.93 +0.18 76 75 104 -42
29MAY25 112.50 C 7.71 7.71 7.71 7.24 +0.16 76 3 77 +3
29MAY25 115.00 C 7.16 7.16 6.90 6.61 +0.14 76 22 15 +15
29MAY25 117.50 C 6.66 6.66 6.66 6.02 +0.11 76 15 24 +15
29MAY25 120.00 C 5.96 5.96 5.96 5.33 +0.09 75 3 71 +3
27JUN25 18.50 C 0.00 0.00 0.00 76.80 +1.34 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 76.31 +1.35 81 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 75.82 +1.35 96 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 75.32 +1.35 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 74.33 +1.35 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 73.34 +1.34 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 72.35 +1.34 0 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 71.37 +1.35 84 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 70.38 +1.35 80 0 150 0
27JUN25 26.00 C 0.00 0.00 0.00 69.39 +1.35 76 0 1 0
27JUN25 27.00 C 0.00 0.00 0.00 68.40 +1.34 72 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 67.41 +1.34 66 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 66.43 +1.35 77 0 50 0
27JUN25 30.00 C 0.00 0.00 0.00 65.44 +1.34 74 0 30 0
27JUN25 31.00 C 0.00 0.00 0.00 64.45 +1.34 71 0 10 0
27JUN25 32.00 C 0.00 0.00 0.00 63.47 +1.34 75 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 62.48 +1.33 72 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 61.50 +1.33 73 0 65 0
27JUN25 35.00 C 0.00 0.00 0.00 60.52 +1.33 74 0 15 0
27JUN25 36.00 C 0.00 0.00 0.00 59.54 +1.33 74 0 15 0
27JUN25 37.00 C 0.00 0.00 0.00 58.56 +1.32 73 0 10 0
27JUN25 38.00 C 0.00 0.00 0.00 57.59 +1.33 74 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 56.61 +1.31 73 0 15 0
27JUN25 40.00 C 0.00 0.00 0.00 55.64 +1.31 73 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 54.68 +1.31 74 0 115 0
27JUN25 42.00 C 0.00 0.00 0.00 53.71 +1.30 74 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 52.75 +1.29 74 0 50 0
27JUN25 44.00 C 0.00 0.00 0.00 51.80 +1.29 74 0 95 0
27JUN25 45.00 C 0.00 0.00 0.00 50.85 +1.28 74 0 15 0
27JUN25 46.00 C 0.00 0.00 0.00 49.90 +1.27 74 0 15 0
27JUN25 47.00 C 0.00 0.00 0.00 48.96 +1.26 74 0 14 0
27JUN25 48.00 C 0.00 0.00 0.00 48.02 +1.25 74 0 38 0
27JUN25 49.00 C 0.00 0.00 0.00 47.09 +1.24 74 0 10 0
27JUN25 50.00 C 0.00 0.00 0.00 46.17 +1.23 74 0 15 0
27JUN25 52.50 C 0.00 0.00 0.00 43.89 +1.19 74 0 42 0
27JUN25 55.00 C 0.00 0.00 0.00 41.66 +1.16 74 0 26 0
27JUN25 57.50 C 0.00 0.00 0.00 39.49 +1.13 74 0 4 0
27JUN25 60.00 C 0.00 0.00 0.00 37.37 +1.08 74 0 9 0
27JUN25 62.50 C 0.00 0.00 0.00 35.32 +1.04 74 0 16 0
27JUN25 65.00 C 0.00 0.00 0.00 33.33 +0.99 74 0 45 0
27JUN25 67.50 C 0.00 0.00 0.00 31.42 +0.95 74 0 90 0
27JUN25 70.00 C 0.00 0.00 0.00 29.57 +0.89 74 0 122 0
27JUN25 72.50 C 0.00 0.00 0.00 27.80 +0.84 74 0 106 0
27JUN25 75.00 C 0.00 0.00 0.00 26.11 +0.79 74 0 125 0
27JUN25 77.50 C 0.00 0.00 0.00 24.49 +0.74 74 0 1,138 0
27JUN25 80.00 C 0.00 0.00 0.00 22.95 +0.69 74 0 209 0
27JUN25 82.50 C 20.10 20.10 20.10 21.48 +0.64 74 30 31 -2
27JUN25 85.00 C 0.00 0.00 0.00 19.84 +0.63 72 0 73 0
27JUN25 87.50 C 0.00 0.00 0.00 18.51 +0.52 72 0 117 0
27JUN25 90.00 C 17.20 17.20 16.95 17.29 +0.31 73 31 178 0
27JUN25 92.50 C 16.87 16.87 15.83 16.16 +0.26 73 24 92 0
27JUN25 95.00 C 15.10 15.39 14.48 15.11 +0.31 73 39 69 -12
27JUN25 97.50 C 14.43 14.43 14.43 14.14 +0.14 74 15 141 0
27JUN25 100.00 C 13.00 14.03 12.68 13.21 +0.07 74 22 154 -5
27JUN25 102.50 C 0.00 0.00 0.00 12.39 +0.06 74 0 191 0
27JUN25 105.00 C 11.52 11.52 11.52 11.60 +0.15 75 15 425 -15
27JUN25 107.50 C 10.69 10.80 10.69 10.88 +0.17 75 30 132 +14
27JUN25 110.00 C 11.04 11.06 10.26 10.18 +0.22 75 70 188 +60
27JUN25 112.50 C 0.00 0.00 0.00 9.45 +0.19 75 0 173 0
27JUN25 115.00 C 8.80 8.80 8.80 8.78 +0.18 75 24 163 0
27JUN25 117.50 C 8.86 8.86 8.86 8.14 +0.14 75 15 181 +15
27JUN25 120.00 C 8.54 8.54 8.54 7.55 +0.34 75 15 509 +15
29SEP25 20.00 C 0.00 0.00 0.00 75.53 +1.34 70 0 1 0
29SEP25 21.00 C 0.00 0.00 0.00 74.56 +1.35 73 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 73.58 +1.34 70 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 72.61 +1.34 72 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 71.64 +1.34 72 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 70.67 +1.34 72 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 69.70 +1.33 71 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 68.74 +1.34 72 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 67.77 +1.33 71 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 66.81 +1.32 71 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 65.86 +1.33 72 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 64.90 +1.31 71 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 63.96 +1.32 72 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 63.01 +1.31 72 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 62.07 +1.30 72 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 61.14 +1.30 72 0 120 0
29SEP25 36.00 C 0.00 0.00 0.00 60.21 +1.30 72 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 59.28 +1.29 72 0 60 0
29SEP25 38.00 C 0.00 0.00 0.00 58.36 +1.28 72 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 57.45 +1.27 72 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 56.54 +1.26 72 0 220 0
29SEP25 41.00 C 0.00 0.00 0.00 55.64 +1.25 72 0 15 0
29SEP25 42.00 C 0.00 0.00 0.00 54.75 +1.24 72 0 20 0
29SEP25 43.00 C 0.00 0.00 0.00 53.87 +1.24 72 0 121 0
29SEP25 44.00 C 0.00 0.00 0.00 52.99 +1.23 72 0 61 0
29SEP25 45.00 C 0.00 0.00 0.00 52.12 +1.22 72 0 30 0
29SEP25 46.00 C 0.00 0.00 0.00 51.26 +1.21 72 0 55 0
29SEP25 47.00 C 0.00 0.00 0.00 50.40 +1.19 72 0 15 0
29SEP25 48.00 C 0.00 0.00 0.00 49.56 +1.18 72 0 115 0
29SEP25 49.00 C 0.00 0.00 0.00 48.72 +1.17 72 0 15 0
29SEP25 50.00 C 0.00 0.00 0.00 47.90 +1.16 72 0 50 0
29SEP25 52.50 C 0.00 0.00 0.00 45.87 +1.13 72 0 763 0
29SEP25 55.00 C 0.00 0.00 0.00 43.90 +1.10 72 0 585 0
29SEP25 57.50 C 0.00 0.00 0.00 41.99 +1.06 72 0 3 0
29SEP25 60.00 C 0.00 0.00 0.00 40.14 +1.03 72 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 38.35 +0.99 72 0 90 0
29SEP25 65.00 C 0.00 0.00 0.00 36.63 +0.95 72 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 34.97 +0.92 72 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 33.37 +0.88 72 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 31.84 +0.85 72 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 30.36 +0.81 72 0 7 0
29SEP25 77.50 C 0.00 0.00 0.00 28.95 +0.77 72 0 1 0
29SEP25 80.00 C 0.00 0.00 0.00 27.60 +1.52 72 0 16 0
29SEP25 82.50 C 0.00 0.00 0.00 26.30 +0.71 72 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 25.06 +1.38 72 0 5 0
29SEP25 87.50 C 0.00 0.00 0.00 23.87 +1.33 72 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 22.73 +1.19 72 0 1 0
29SEP25 92.50 C 0.00 0.00 0.00 21.65 +1.09 72 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 20.36 +0.72 71 0 15 0
29SEP25 97.50 C 0.00 0.00 0.00 19.63 +0.51 72 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 18.69 +0.48 72 0 12 0
29SEP25 102.50 C 0.00 0.00 0.00 17.80 +0.46 72 0 3 0
29SEP25 105.00 C 0.00 0.00 0.00 16.94 +0.43 72 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 16.13 +0.41 72 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 15.59 +0.62 72 0 3 0
29SEP25 112.50 C 0.00 0.00 0.00 14.62 +0.37 72 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 13.91 +0.34 72 0 96 0
29SEP25 117.50 C 0.00 0.00 0.00 13.25 +0.32 72 0 30 0
29SEP25 120.00 C 0.00 0.00 0.00 12.61 +0.30 72 0 399 0
30DEC25 36.00 C 0.00 0.00 0.00 61.06 +1.28 71 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 60.19 +1.27 71 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 59.33 +1.26 71 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 58.48 +1.25 71 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 57.64 +1.25 71 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 56.80 +1.23 71 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 55.98 +1.23 71 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 55.16 +1.22 71 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 54.35 +1.21 71 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 53.55 +1.20 71 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 52.76 +1.19 71 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 51.98 +1.18 71 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 51.21 +1.18 71 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 50.44 +1.16 71 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 49.69 +1.15 71 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 47.84 +1.12 71 0 1,083 0
30DEC25 55.00 C 46.00 46.00 46.00 46.05 +1.09 71 5 967 +5
30DEC25 57.50 C 0.00 0.00 0.00 44.32 +1.07 71 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 42.65 +1.04 71 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 41.04 +1.02 71 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 39.48 +0.99 71 0 5 0
30DEC25 67.50 C 0.00 0.00 0.00 37.11 +0.09 67 0 181 0
30DEC25 70.00 C 0.00 0.00 0.00 35.63 +0.03 67 0 215 0
30DEC25 72.50 C 0.00 0.00 0.00 35.13 +0.90 71 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 33.79 +0.88 71 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 32.50 +0.85 71 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 31.25 +0.82 71 0 586 0
30DEC25 82.50 C 0.00 0.00 0.00 30.06 +0.79 71 0 992 0
30DEC25 85.00 C 0.00 0.00 0.00 28.91 +0.77 71 0 1,317 0
30DEC25 87.50 C 0.00 0.00 0.00 27.81 +0.75 71 0 821 0
30DEC25 90.00 C 26.20 26.20 26.20 26.75 +0.72 71 1 36 -1
30DEC25 92.50 C 0.00 0.00 0.00 25.73 +0.69 71 0 15 0
30DEC25 95.00 C 0.00 0.00 0.00 24.75 +0.67 71 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 23.81 +0.65 71 0 15 0
30DEC25 100.00 C 0.00 0.00 0.00 22.91 +0.62 71 0 1 0
30DEC25 102.50 C 0.00 0.00 0.00 22.04 +0.60 71 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 21.21 +0.58 71 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 20.41 +0.56 71 0 5 0
30DEC25 110.00 C 0.00 0.00 0.00 19.44 +0.33 70 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 18.91 +0.52 71 0 5 0
30DEC25 115.00 C 0.00 0.00 0.00 18.20 +0.49 71 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 17.53 +0.48 71 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 16.88 +0.47 71 0 10 0
30MAR26 57.50 C 45.62 45.62 45.62 46.53 +1.04 71 15 15 +15
30MAR26 60.00 C 0.00 0.00 0.00 44.99 +1.01 71 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 43.51 +0.99 71 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 42.07 +0.96 71 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 40.69 +0.94 71 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 39.35 +0.91 71 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 38.06 +0.88 71 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 36.82 +0.86 71 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 35.62 +0.84 71 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 34.46 +0.81 71 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 33.35 +0.79 71 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 32.27 +0.77 71 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 31.23 +0.74 71 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 30.23 +0.72 71 0 1 0
30MAR26 92.50 C 0.00 0.00 0.00 29.27 +0.70 71 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 28.34 +0.68 71 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 27.44 +0.66 71 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 26.58 +0.64 71 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 25.74 +0.62 71 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 24.94 +0.60 71 0 6,500 0
30MAR26 107.50 C 0.00 0.00 0.00 24.16 +0.58 71 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 23.41 +0.56 71 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 22.69 +0.55 71 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 22.00 +0.54 71 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 21.32 +0.51 71 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 20.67 +0.49 71 0 0 0
TOTAL CALL 4,937 72,467 +1,362
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 336 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 330 0 50 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 325 0 208 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 320 0 40 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 310 0 22 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 292 0 1,736 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 283 0 30 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 275 0 526 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 267 0 4,031 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 260 0 123 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 252 0 441 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 245 0 18 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 238 0 758 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 232 0 1 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 226 0 231 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 219 0 307 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 213 0 399 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 208 0 650 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 202 0 230 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 197 0 1 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 191 0 40 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 186 0 129 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 181 0 159 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 176 0 41 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 172 0 242 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 167 0 548 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 162 0 470 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 158 0 151 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 154 0 410 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 149 0 650 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 145 0 432 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 141 0 185 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 137 0 664 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 127 0 507 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 118 0 334 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1,563 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 -0.01 100 0 695 0
28MAR25 62.50 P 0.00 0.00 0.00 0.02 -0.02 99 0 778 0
28MAR25 65.00 P 0.00 0.00 0.00 0.04 -0.04 98 0 1,018 0
28MAR25 67.50 P 0.00 0.00 0.00 0.08 -0.06 98 0 1,301 0
28MAR25 70.00 P 0.20 0.20 0.20 0.15 -0.11 98 1 1,256 -1
28MAR25 72.50 P 0.30 0.30 0.29 0.24 -0.16 96 4 477 -2
28MAR25 75.00 P 0.50 0.50 0.46 0.42 -0.21 97 21 4,969 -4
28MAR25 77.50 P 0.91 0.92 0.56 0.64 -0.31 96 167 1,033 +105
28MAR25 80.00 P 0.98 1.34 0.85 0.98 -0.40 96 249 1,264 +109
28MAR25 82.50 P 1.70 1.90 1.30 1.43 -0.50 96 85 800 -32
28MAR25 85.00 P 2.22 2.45 1.84 2.01 -0.60 96 242 1,091 +169
28MAR25 87.50 P 2.81 3.40 2.58 2.73 -0.69 95 319 919 +300
28MAR25 90.00 P 4.20 4.66 3.50 3.60 -0.82 95 377 706 -21
28MAR25 92.50 P 5.50 5.86 4.62 4.74 -0.94 96 40 4,125 +8
28MAR25 95.00 P 6.85 7.00 6.06 6.08 -0.97 98 42 452 -2
28MAR25 97.50 P 8.00 8.39 7.60 7.50 -1.21 98 63 175 +26
28MAR25 100.00 P 0.00 0.00 0.00 9.15 -1.19 100 0 486 0
28MAR25 102.50 P 0.00 0.00 0.00 10.67 -1.25 97 0 31 0
28MAR25 105.00 P 0.00 0.00 0.00 12.47 -1.32 97 0 6 0
28MAR25 107.50 P 0.00 0.00 0.00 14.43 -1.31 97 0 1 0
28MAR25 110.00 P 0.00 0.00 0.00 16.48 -1.35 97 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 18.60 -1.37 97 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 20.80 -1.38 97 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 23.08 -1.38 97 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 25.39 -1.39 97 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 99 0 27 0
29APR25 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29APR25 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 324 0
29APR25 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 497 0
29APR25 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 811 0
29APR25 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 674 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 142 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 296 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 35 0
29APR25 49.00 P 0.00 0.00 0.00 0.02 -0.02 74 0 88 0
29APR25 50.00 P 0.00 0.00 0.00 0.03 -0.03 75 0 60 0
29APR25 52.50 P 0.00 0.00 0.00 0.06 -0.04 75 0 225 0
29APR25 55.00 P 0.00 0.00 0.00 0.10 -0.06 75 0 730 0
29APR25 57.50 P 0.00 0.00 0.00 0.17 -0.08 75 0 144 0
29APR25 60.00 P 0.00 0.00 0.00 0.26 -0.13 75 0 437 0
29APR25 62.50 P 0.00 0.00 0.00 0.40 -0.17 75 0 410 0
29APR25 65.00 P 0.70 0.70 0.70 0.58 -0.21 75 27 381 -20
29APR25 67.50 P 0.88 0.90 0.88 0.85 -0.22 76 180 613 +180
29APR25 70.00 P 1.38 1.38 1.38 1.15 -0.30 76 5 631 -5
29APR25 72.50 P 0.00 0.00 0.00 1.50 -0.39 75 0 447 0
29APR25 75.00 P 2.28 2.28 1.93 1.94 -0.47 74 12 580 +12
29APR25 77.50 P 2.61 2.61 2.56 2.46 -0.60 74 14 345 +1
29APR25 80.00 P 3.40 3.40 3.30 3.13 -0.62 74 22 305 +20
29APR25 82.50 P 4.35 4.35 3.90 3.89 -0.71 74 18 163 -7
29APR25 85.00 P 0.00 0.00 0.00 4.83 -0.68 75 0 103 0
29APR25 87.50 P 6.02 6.85 6.02 5.88 -0.67 75 12 125 0
29APR25 90.00 P 7.80 7.80 6.93 6.95 -0.74 75 127 562 +28
29APR25 92.50 P 9.36 9.36 8.97 8.20 -0.94 75 7 375 +1
29APR25 95.00 P 10.08 10.08 9.50 9.50 -1.08 76 61 369 +15
29APR25 97.50 P 11.14 11.27 11.02 11.09 -1.02 77 69 100 +41
29APR25 100.00 P 12.85 12.85 12.85 12.68 -1.05 78 15 33 -9
29APR25 102.50 P 0.00 0.00 0.00 14.34 -1.12 78 0 30 0
29APR25 105.00 P 0.00 0.00 0.00 16.08 -1.18 79 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 17.41 -1.32 75 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 19.23 -1.33 75 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 21.15 -1.38 75 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 23.13 -1.39 75 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 25.16 -1.41 75 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 27.27 -1.41 75 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 0.07 -0.03 75 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 0.09 -0.03 75 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 0.11 -0.04 75 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 0.13 -0.04 75 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.16 -0.05 75 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.19 -0.06 75 0 61 0
29MAY25 50.00 P 0.40 0.40 0.39 0.23 -0.06 75 50 312 +45
29MAY25 52.50 P 0.00 0.00 0.00 0.34 -0.09 75 0 90 0
29MAY25 55.00 P 0.00 0.00 0.00 0.48 -0.13 75 0 22 0
29MAY25 57.50 P 0.00 0.00 0.00 0.68 -0.15 75 0 242 0
29MAY25 60.00 P 0.00 0.00 0.00 0.92 -0.21 75 0 234 0
29MAY25 62.50 P 0.00 0.00 0.00 1.23 -0.24 75 0 150 0
29MAY25 65.00 P 0.00 0.00 0.00 1.60 -0.29 75 0 96 0
29MAY25 67.50 P 2.24 2.24 2.24 2.02 -0.36 75 3 218 +3
29MAY25 70.00 P 2.48 2.55 2.48 2.48 -0.38 74 46 99 +3
29MAY25 72.50 P 0.00 0.00 0.00 3.02 -0.47 74 0 159 0
29MAY25 75.00 P 4.13 4.13 3.71 3.71 -0.48 74 2 97 0
29MAY25 77.50 P 4.55 4.55 4.47 4.41 -0.58 74 27 149 +9
29MAY25 80.00 P 5.33 5.33 5.33 5.26 -0.60 74 14 27 -8
29MAY25 82.50 P 6.36 6.36 6.29 6.16 -0.64 74 96 163 +82
29MAY25 85.00 P 7.34 7.34 7.34 7.21 -0.66 74 48 111 -48
29MAY25 87.50 P 9.26 9.26 9.26 8.37 -0.58 74 15 51 -15
29MAY25 90.00 P 9.72 9.72 9.72 9.58 -0.68 75 3 153 +3
29MAY25 92.50 P 0.00 0.00 0.00 10.91 -0.75 75 0 119 0
29MAY25 95.00 P 0.00 0.00 0.00 12.33 -0.92 76 0 106 0
29MAY25 97.50 P 13.81 13.82 13.81 13.82 -0.99 76 30 140 +30
29MAY25 100.00 P 16.15 16.15 16.15 15.39 -0.97 76 2 25 0
29MAY25 102.50 P 0.00 0.00 0.00 16.75 -1.08 75 0 20 0
29MAY25 105.00 P 0.00 0.00 0.00 18.42 -1.09 75 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 20.10 -1.10 75 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 21.86 -1.18 75 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 23.71 -1.18 75 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 25.56 -1.19 75 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 27.49 -1.25 75 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 29.49 -1.25 75 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 265 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 90 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 112 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 136 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2,038 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 46 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 227 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 15 0
27JUN25 33.00 P 0.00 0.00 0.00 0.01 -0.02 69 0 21 0
27JUN25 34.00 P 0.00 0.00 0.00 0.02 -0.02 72 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 0.03 -0.02 73 0 60 0
27JUN25 36.00 P 0.00 0.00 0.00 0.04 -0.02 73 0 50 0
27JUN25 37.00 P 0.00 0.00 0.00 0.05 -0.02 73 0 15 0
27JUN25 38.00 P 0.00 0.00 0.00 0.07 -0.02 74 0 65 0
27JUN25 39.00 P 0.00 0.00 0.00 0.08 -0.03 74 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 0.10 -0.03 74 0 110 0
27JUN25 41.00 P 0.00 0.00 0.00 0.12 -0.04 74 0 83 0
27JUN25 42.00 P 0.00 0.00 0.00 0.15 -0.04 74 0 76 0
27JUN25 43.00 P 0.00 0.00 0.00 0.18 -0.05 74 0 71 0
27JUN25 44.00 P 0.00 0.00 0.00 0.21 -0.06 74 0 32 0
27JUN25 45.00 P 0.00 0.00 0.00 0.25 -0.06 74 0 129 0
27JUN25 46.00 P 0.00 0.00 0.00 0.29 -0.07 74 0 88 0
27JUN25 47.00 P 0.00 0.00 0.00 0.33 -0.10 74 0 48 0
27JUN25 48.00 P 0.00 0.00 0.00 0.39 -0.10 74 0 30 0
27JUN25 49.00 P 0.00 0.00 0.00 0.46 -0.09 74 0 11 0
27JUN25 50.00 P 0.00 0.00 0.00 0.52 -0.11 74 0 92 0
27JUN25 52.50 P 0.00 0.00 0.00 0.72 -0.14 74 0 310 0
27JUN25 55.00 P 0.00 0.00 0.00 0.95 -0.20 74 0 370 0
27JUN25 57.50 P 0.00 0.00 0.00 1.27 -0.20 74 0 75 0
27JUN25 60.00 P 0.00 0.00 0.00 1.61 -0.28 74 0 77 0
27JUN25 62.50 P 0.00 0.00 0.00 2.05 -0.28 74 0 17 0
27JUN25 65.00 P 0.00 0.00 0.00 2.52 -0.38 74 0 82 0
27JUN25 67.50 P 0.00 0.00 0.00 3.10 -0.38 74 0 160 0
27JUN25 70.00 P 3.85 3.85 3.66 3.60 -0.46 73 103 381 +93
27JUN25 72.50 P 0.00 0.00 0.00 4.31 -0.47 73 0 120 0
27JUN25 75.00 P 0.00 0.00 0.00 5.09 -0.51 73 0 22 0
27JUN25 77.50 P 5.96 5.96 5.85 5.91 -0.58 73 58 66 +44
27JUN25 80.00 P 7.00 7.00 7.00 6.85 -0.56 73 54 64 -24
27JUN25 82.50 P 8.47 8.47 8.47 7.87 -0.62 73 6 35 +1
27JUN25 85.00 P 9.20 9.20 9.20 8.99 -0.58 73 6 95 0
27JUN25 87.50 P 10.29 10.37 10.29 10.20 -0.59 74 14 185 +8
27JUN25 90.00 P 11.59 11.64 11.59 11.48 -0.65 74 16 155 +7
27JUN25 92.50 P 13.46 13.46 12.95 12.82 -0.81 74 36 51 +36
27JUN25 95.00 P 0.00 0.00 0.00 14.27 -0.88 74 0 21 0
27JUN25 97.50 P 0.00 0.00 0.00 15.78 -0.94 75 0 0 0
27JUN25 100.00 P 18.00 18.00 18.00 17.36 -0.97 75 1 59 -1
27JUN25 102.50 P 0.00 0.00 0.00 18.67 -1.06 74 0 1 0
27JUN25 105.00 P 0.00 0.00 0.00 20.34 -1.09 74 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 22.04 -1.09 74 0 10 0
27JUN25 110.00 P 0.00 0.00 0.00 23.74 -1.10 74 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 25.52 -1.18 74 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 27.39 -1.18 74 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 29.26 -1.18 74 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 31.13 -1.24 74 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 235 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.03 -0.01 72 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.04 -0.01 72 0 177 0
29SEP25 26.00 P 0.00 0.00 0.00 0.05 -0.01 72 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.06 -0.02 71 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.08 -0.02 72 0 10 0
29SEP25 29.00 P 0.00 0.00 0.00 0.10 -0.02 72 0 15 0
29SEP25 30.00 P 0.00 0.00 0.00 0.12 -0.02 72 0 81 0
29SEP25 31.00 P 0.00 0.00 0.00 0.15 -0.02 72 0 5 0
29SEP25 32.00 P 0.00 0.00 0.00 0.18 -0.02 72 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 0.21 -0.04 72 0 15 0
29SEP25 34.00 P 0.00 0.00 0.00 0.25 -0.04 72 0 44 0
29SEP25 35.00 P 0.00 0.00 0.00 0.30 -0.04 72 0 68 0
29SEP25 36.00 P 0.00 0.00 0.00 0.34 -0.05 72 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 0.39 -0.07 72 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.46 -0.07 72 0 95 0
29SEP25 39.00 P 0.00 0.00 0.00 0.53 -0.07 72 0 30 0
29SEP25 40.00 P 0.00 0.00 0.00 0.60 -0.07 72 0 47 0
29SEP25 41.00 P 0.00 0.00 0.00 0.67 -0.10 72 0 160 0
29SEP25 42.00 P 0.00 0.00 0.00 0.77 -0.10 72 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 0.87 -0.10 72 0 566 0
29SEP25 44.00 P 0.00 0.00 0.00 0.96 -0.11 72 0 350 0
29SEP25 45.00 P 0.00 0.00 0.00 1.06 -0.14 72 0 201 0
29SEP25 46.00 P 0.00 0.00 0.00 1.18 -0.16 72 0 401 0
29SEP25 47.00 P 0.00 0.00 0.00 1.32 -0.16 72 0 20 0
29SEP25 48.00 P 0.00 0.00 0.00 1.46 -0.16 72 0 165 0
29SEP25 49.00 P 0.00 0.00 0.00 1.60 -0.16 72 0 15 0
29SEP25 50.00 P 0.00 0.00 0.00 1.74 -0.19 72 0 216 0
29SEP25 52.50 P 0.00 0.00 0.00 2.18 -0.22 72 0 570 0
29SEP25 55.00 P 0.00 0.00 0.00 2.65 -0.23 72 0 570 0
29SEP25 57.50 P 0.00 0.00 0.00 3.20 -0.30 72 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 3.81 -0.30 72 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 4.44 -0.39 72 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 5.22 -0.39 72 0 15 0
29SEP25 67.50 P 0.00 0.00 0.00 6.00 -0.40 72 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 6.84 -0.50 72 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 7.80 -0.50 72 0 15 0
29SEP25 75.00 P 0.00 0.00 0.00 8.77 -0.37 72 0 15 0
29SEP25 77.50 P 0.00 0.00 0.00 9.82 -0.57 72 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 10.85 -0.70 71 0 15 0
29SEP25 82.50 P 0.00 0.00 0.00 12.10 -0.62 72 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 13.26 -0.79 72 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 14.58 -0.83 72 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 15.94 -0.89 72 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 17.30 -1.02 72 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 18.89 -0.97 72 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 20.21 -1.26 72 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 21.76 -0.86 72 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 23.32 -1.49 72 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 24.88 -0.92 72 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 26.57 -0.97 72 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 28.30 -0.97 72 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 30.04 -0.98 72 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 31.78 -0.99 72 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 33.54 -1.07 72 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 35.44 -1.07 72 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 0.85 -0.08 71 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.95 -0.08 71 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 1.06 -0.08 71 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 1.17 -0.10 71 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 1.30 -0.12 71 0 1 0
30DEC25 41.00 P 0.00 0.00 0.00 1.45 -0.12 71 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 1.60 -0.11 71 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 1.74 -0.12 71 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 1.89 -0.14 71 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 2.06 -0.17 71 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 2.26 -0.17 71 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 2.46 -0.16 71 0 301 0
30DEC25 48.00 P 0.00 0.00 0.00 2.66 -0.16 71 0 602 0
30DEC25 49.00 P 0.00 0.00 0.00 2.85 -0.17 71 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 3.05 -0.20 71 0 908 0
30DEC25 52.50 P 0.00 0.00 0.00 3.67 -0.23 71 0 1,090 0
30DEC25 55.00 P 0.00 0.00 0.00 4.31 -0.23 71 0 963 0
30DEC25 57.50 P 0.00 0.00 0.00 4.97 -0.31 71 0 482 0
30DEC25 60.00 P 0.00 0.00 0.00 5.78 -0.31 71 0 8 0
30DEC25 62.50 P 0.00 0.00 0.00 6.59 -0.32 71 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 7.42 -0.39 71 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 8.41 -0.40 71 0 183 0
30DEC25 70.00 P 0.00 0.00 0.00 9.41 -0.40 71 0 189 0
30DEC25 72.50 P 0.00 0.00 0.00 10.41 -0.41 71 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 11.51 -0.50 71 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 12.70 -0.51 71 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.68 -0.73 70 0 529 0
30DEC25 82.50 P 0.00 0.00 0.00 15.10 -0.52 71 0 995 0
30DEC25 85.00 P 0.00 0.00 0.00 16.40 -0.61 71 0 1,305 0
30DEC25 87.50 P 0.00 0.00 0.00 17.78 -0.62 71 0 824 0
30DEC25 90.00 P 0.00 0.00 0.00 19.18 -0.62 71 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 20.57 -0.80 71 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 22.04 -0.67 71 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 23.56 -0.73 71 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 25.14 -0.74 71 0 6 0
30DEC25 102.50 P 0.00 0.00 0.00 26.73 -0.74 71 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 28.32 -0.75 71 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 29.92 -0.82 71 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 31.66 -0.84 71 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.42 -0.85 71 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.19 -0.85 71 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 36.96 -0.86 71 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 38.73 -0.87 71 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 6.73 -0.30 71 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.57 -0.31 71 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 8.50 -0.38 71 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.52 -0.39 71 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 10.55 -0.40 71 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 11.59 -0.41 71 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.73 -0.49 71 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.95 -0.50 71 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.18 -0.50 71 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.41 -0.51 71 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.67 -0.60 71 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.09 -0.60 71 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.51 -0.61 71 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.93 -0.62 71 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.36 -0.62 71 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.81 -0.71 71 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 26.41 -0.72 71 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 28.02 -0.72 71 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 29.63 -0.73 71 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.25 -0.73 71 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 32.87 -0.75 71 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 34.52 -0.83 71 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 36.30 -0.84 71 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.09 -0.84 71 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.88 -0.84 71 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.67 -0.85 71 0 0 0
TOTAL PUT 2,809 70,329 +1,180
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$ 7.71
28MAR25 2.49 C 0.00 0.00 0.00 5.22 +0.10 0 0 0 0
28MAR25 2.58 C 0.00 0.00 0.00 5.13 +0.10 0 0 0 0
28MAR25 2.67 C 0.00 0.00 0.00 5.04 +0.10 0 0 0 0
28MAR25 2.76 C 0.00 0.00 0.00 4.95 +0.10 0 0 0 0
28MAR25 2.85 C 0.00 0.00 0.00 4.86 +0.10 0 0 0 0
28MAR25 2.94 C 0.00 0.00 0.00 4.77 +0.10 0 0 0 0
28MAR25 3.03 C 0.00 0.00 0.00 4.68 +0.10 0 0 0 0
28MAR25 3.11 C 0.00 0.00 0.00 4.60 +0.10 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 4.51 +0.10 0 0 0 0
28MAR25 3.29 C 0.00 0.00 0.00 4.42 +0.10 0 0 0 0
28MAR25 3.38 C 0.00 0.00 0.00 4.33 +0.10 0 0 0 0
28MAR25 3.47 C 0.00 0.00 0.00 4.24 +0.10 0 0 0 0
28MAR25 3.56 C 0.00 0.00 0.00 4.15 +0.10 0 0 0 0
28MAR25 3.74 C 0.00 0.00 0.00 3.97 +0.10 0 0 2 0
28MAR25 3.91 C 0.00 0.00 0.00 3.80 +0.10 0 0 0 0
28MAR25 4.09 C 0.00 0.00 0.00 3.62 +0.10 0 0 0 0
28MAR25 4.27 C 0.00 0.00 0.00 3.44 +0.09 0 0 0 0
28MAR25 4.45 C 0.00 0.00 0.00 3.26 +0.09 0 0 0 0
28MAR25 4.63 C 0.00 0.00 0.00 3.09 +0.10 134 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.92 +0.10 125 0 0 0
28MAR25 4.98 C 0.00 0.00 0.00 2.74 +0.10 115 0 0 0
28MAR25 5.16 C 0.00 0.00 0.00 2.56 +0.10 106 0 0 0
28MAR25 5.34 C 0.00 0.00 0.00 2.38 +0.10 98 0 0 0
28MAR25 5.52 C 0.00 0.00 0.00 2.20 +0.10 89 0 16 0
28MAR25 5.69 C 0.00 0.00 0.00 2.03 +0.10 81 0 28 0
28MAR25 5.87 C 0.00 0.00 0.00 1.85 +0.10 73 0 76 0
28MAR25 6.05 C 0.00 0.00 0.00 1.67 +0.10 66 0 227 0
28MAR25 6.23 C 0.00 0.00 0.00 1.49 +0.10 58 0 22 0
28MAR25 6.41 C 0.00 0.00 0.00 1.31 +0.09 51 0 49 0
28MAR25 6.58 C 0.00 0.00 0.00 1.15 +0.09 57 0 0 0
28MAR25 6.76 C 0.00 0.00 0.00 0.96 +0.08 37 0 4 0
28MAR25 6.94 C 0.00 0.00 0.00 0.81 +0.08 51 0 0 0
28MAR25 7.12 C 0.00 0.00 0.00 0.66 +0.07 52 0 0 0
28MAR25 7.47 C 0.00 0.00 0.00 0.42 +0.05 55 0 3 0
28MAR25 7.83 C 0.00 0.00 0.00 0.24 +0.03 57 0 3 0
27JUN25 2.49 C 0.00 0.00 0.00 5.25 +0.10 82 0 0 0
27JUN25 2.58 C 0.00 0.00 0.00 5.16 +0.10 76 0 0 0
27JUN25 2.67 C 0.00 0.00 0.00 5.07 +0.10 67 0 0 0
27JUN25 2.76 C 0.00 0.00 0.00 4.98 +0.10 0 0 0 0
27JUN25 2.85 C 0.00 0.00 0.00 4.89 +0.10 0 0 0 0
27JUN25 2.94 C 0.00 0.00 0.00 4.80 +0.10 0 0 0 0
27JUN25 3.03 C 0.00 0.00 0.00 4.71 +0.10 0 0 0 0
27JUN25 3.11 C 0.00 0.00 0.00 4.64 +0.10 73 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 4.55 +0.10 70 0 0 0
27JUN25 3.29 C 0.00 0.00 0.00 4.46 +0.10 66 0 0 0
27JUN25 3.38 C 0.00 0.00 0.00 4.37 +0.10 62 0 0 0
27JUN25 3.47 C 0.00 0.00 0.00 4.28 +0.10 57 0 15 0
27JUN25 3.56 C 0.00 0.00 0.00 4.19 +0.10 51 0 0 0
27JUN25 3.74 C 0.00 0.00 0.00 4.02 +0.10 63 0 0 0
27JUN25 3.91 C 0.00 0.00 0.00 3.85 +0.10 58 0 15 0
27JUN25 4.09 C 0.00 0.00 0.00 3.68 +0.10 61 0 0 0
27JUN25 4.27 C 0.00 0.00 0.00 3.51 +0.10 61 0 2 0
27JUN25 4.45 C 0.00 0.00 0.00 3.34 +0.10 61 0 0 0
27JUN25 4.63 C 0.00 0.00 0.00 3.17 +0.09 60 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 3.01 +0.09 58 0 0 0
27JUN25 4.98 C 0.00 0.00 0.00 2.85 +0.09 59 0 0 0
27JUN25 5.16 C 0.00 0.00 0.00 2.70 +0.09 60 0 0 0
27JUN25 5.34 C 0.00 0.00 0.00 2.54 +0.08 59 0 164 0
27JUN25 5.52 C 0.00 0.00 0.00 2.39 +0.08 59 0 0 0
27JUN25 5.69 C 0.00 0.00 0.00 2.26 +0.08 60 0 2 0
27JUN25 5.87 C 0.00 0.00 0.00 2.12 +0.08 60 0 0 0
27JUN25 6.05 C 0.00 0.00 0.00 1.98 +0.07 59 0 0 0
27JUN25 6.23 C 0.00 0.00 0.00 1.85 +0.07 59 0 0 0
27JUN25 6.41 C 0.00 0.00 0.00 1.73 +0.07 60 0 0 0
27JUN25 6.58 C 0.00 0.00 0.00 1.62 +0.06 60 0 0 0
27JUN25 6.76 C 0.00 0.00 0.00 1.46 +0.06 56 0 1 0
27JUN25 6.94 C 0.00 0.00 0.00 1.36 +0.06 57 0 0 0
27JUN25 7.12 C 0.00 0.00 0.00 1.26 +0.05 57 0 0 0
27JUN25 7.47 C 0.00 0.00 0.00 1.08 +0.04 57 0 4 0
27JUN25 7.83 C 0.00 0.00 0.00 0.93 +0.04 58 0 40 0
29SEP25 2.49 C 0.00 0.00 0.00 5.28 +0.10 67 0 0 0
29SEP25 2.58 C 0.00 0.00 0.00 5.19 +0.10 63 0 0 0
29SEP25 2.67 C 0.00 0.00 0.00 5.10 +0.10 58 0 0 0
29SEP25 2.76 C 0.00 0.00 0.00 5.01 +0.09 52 0 0 0
29SEP25 2.85 C 0.00 0.00 0.00 4.93 +0.10 62 0 0 0
29SEP25 2.94 C 0.00 0.00 0.00 4.84 +0.10 59 0 0 0
29SEP25 3.03 C 0.00 0.00 0.00 4.76 +0.10 63 0 0 0
29SEP25 3.11 C 0.00 0.00 0.00 4.68 +0.10 60 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 4.60 +0.10 63 0 0 0
29SEP25 3.29 C 0.00 0.00 0.00 4.51 +0.10 60 0 0 0
29SEP25 3.38 C 0.00 0.00 0.00 4.43 +0.10 62 0 0 0
29SEP25 3.47 C 0.00 0.00 0.00 4.34 +0.10 60 0 0 0
29SEP25 3.56 C 0.00 0.00 0.00 4.26 +0.10 61 0 0 0
29SEP25 3.74 C 0.00 0.00 0.00 4.10 +0.10 62 0 0 0
29SEP25 3.91 C 0.00 0.00 0.00 3.94 +0.10 60 0 0 0
29SEP25 4.09 C 0.00 0.00 0.00 3.78 +0.09 60 0 0 0
29SEP25 4.27 C 0.00 0.00 0.00 3.63 +0.10 61 0 0 0
29SEP25 4.45 C 0.00 0.00 0.00 3.48 +0.10 61 0 0 0
29SEP25 4.63 C 0.00 0.00 0.00 3.33 +0.10 61 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 3.19 +0.09 61 0 0 0
29SEP25 4.98 C 0.00 0.00 0.00 3.05 +0.09 61 0 0 0
29SEP25 5.16 C 0.00 0.00 0.00 2.91 +0.09 60 0 0 0
29SEP25 5.34 C 0.00 0.00 0.00 2.78 +0.09 61 0 0 0
29SEP25 5.52 C 0.00 0.00 0.00 2.65 +0.09 61 0 0 0
29SEP25 5.69 C 0.00 0.00 0.00 2.53 +0.09 60 0 0 0
29SEP25 5.87 C 0.00 0.00 0.00 2.41 +0.08 60 0 0 0
29SEP25 6.05 C 0.00 0.00 0.00 2.30 +0.09 61 0 0 0
29SEP25 6.23 C 0.00 0.00 0.00 2.19 +0.09 61 0 0 0
29SEP25 6.41 C 0.00 0.00 0.00 2.08 +0.08 61 0 0 0
29SEP25 6.58 C 0.00 0.00 0.00 1.98 +0.08 60 0 0 0
29SEP25 6.76 C 0.00 0.00 0.00 1.89 +0.08 61 0 0 0
29SEP25 6.94 C 0.00 0.00 0.00 1.79 +0.08 61 0 0 0
29SEP25 7.12 C 0.00 0.00 0.00 1.70 +0.08 61 0 0 0
29SEP25 7.47 C 0.00 0.00 0.00 1.54 +0.08 61 0 0 0
29SEP25 7.83 C 0.00 0.00 0.00 1.38 +0.07 61 0 28 0
30DEC25 3.56 C 0.00 0.00 0.00 4.33 +0.09 58 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 4.17 +0.08 58 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 4.03 +0.08 58 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 3.88 +0.08 58 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 3.73 +0.07 58 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 3.59 +0.07 58 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.45 +0.06 58 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.32 +0.06 58 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 3.19 +0.05 58 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 3.06 +0.05 58 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 2.94 +0.05 58 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 2.82 +0.04 58 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 2.71 +0.04 58 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 2.60 +0.03 58 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 2.49 +0.03 58 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 2.39 +0.03 58 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 2.29 +0.03 58 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 2.20 +0.02 58 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 2.10 +0.01 58 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 2.01 +0.01 58 0 2 0
TOTAL CALL 0 822 0
28MAR25 2.49 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28MAR25 2.58 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28MAR25 2.67 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
28MAR25 2.76 P 0.00 0.00 0.00 0.01 0.00 282 0 14 0
28MAR25 2.85 P 0.00 0.00 0.00 0.01 0.00 274 0 6 0
28MAR25 2.94 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28MAR25 3.03 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28MAR25 3.11 P 0.00 0.00 0.00 0.01 0.00 251 0 5 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 244 0 353 0
28MAR25 3.29 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28MAR25 3.38 P 0.00 0.00 0.00 0.01 0.00 230 0 405 0
28MAR25 3.47 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAR25 3.56 P 0.00 0.00 0.00 0.01 0.00 216 0 1 0
28MAR25 3.74 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAR25 3.91 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAR25 4.09 P 0.00 0.00 0.00 0.01 0.00 180 0 65 0
28MAR25 4.27 P 0.00 0.00 0.00 0.01 0.00 169 0 30 0
28MAR25 4.45 P 0.00 0.00 0.00 0.01 0.00 158 0 19 0
28MAR25 4.63 P 0.00 0.00 0.00 0.01 0.00 148 0 30 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 139 0 46 0
28MAR25 4.98 P 0.00 0.00 0.00 0.01 0.00 130 0 67 0
28MAR25 5.16 P 0.00 0.00 0.00 0.01 0.00 120 0 145 0
28MAR25 5.34 P 0.00 0.00 0.00 0.01 0.00 111 0 115 0
28MAR25 5.52 P 0.00 0.00 0.00 0.01 0.00 102 0 41 0
28MAR25 5.69 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
28MAR25 5.87 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 6.05 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28MAR25 6.23 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
28MAR25 6.41 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
28MAR25 6.58 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
28MAR25 6.76 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
28MAR25 6.94 P 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
28MAR25 7.12 P 0.00 0.00 0.00 0.08 -0.03 58 0 0 0
28MAR25 7.47 P 0.00 0.00 0.00 0.18 -0.05 57 0 0 0
28MAR25 7.83 P 0.00 0.00 0.00 0.36 -0.07 58 0 0 0
27JUN25 2.49 P 0.00 0.00 0.00 0.01 0.00 98 0 58 0
27JUN25 2.58 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27JUN25 2.67 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27JUN25 2.76 P 0.00 0.00 0.00 0.01 0.00 89 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 84 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 77 0 68 0
27JUN25 3.29 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
27JUN25 3.38 P 0.00 0.00 0.00 0.01 0.00 73 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 0.01 0.00 57 0 25 0
27JUN25 4.27 P 0.00 0.00 0.00 0.02 0.00 60 0 17 0
27JUN25 4.45 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
27JUN25 4.63 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.05 -0.01 59 0 30 0
27JUN25 4.98 P 0.00 0.00 0.00 0.07 -0.01 60 0 0 0
27JUN25 5.16 P 0.00 0.00 0.00 0.09 -0.01 60 0 0 0
27JUN25 5.34 P 0.00 0.00 0.00 0.11 -0.02 59 0 0 0
27JUN25 5.52 P 0.00 0.00 0.00 0.14 -0.02 59 0 0 0
27JUN25 5.69 P 0.00 0.00 0.00 0.17 -0.03 59 0 0 0
27JUN25 5.87 P 0.00 0.00 0.00 0.21 -0.02 59 0 0 0
27JUN25 6.05 P 0.00 0.00 0.00 0.25 -0.03 59 0 0 0
27JUN25 6.23 P 0.00 0.00 0.00 0.30 -0.03 59 0 0 0
27JUN25 6.41 P 0.00 0.00 0.00 0.35 -0.03 59 0 20 0
27JUN25 6.58 P 0.00 0.00 0.00 0.41 -0.03 59 0 0 0
27JUN25 6.76 P 0.00 0.00 0.00 0.47 -0.04 59 0 0 0
27JUN25 6.94 P 0.00 0.00 0.00 0.56 -0.02 60 0 0 0
27JUN25 7.12 P 0.00 0.00 0.00 0.64 -0.05 60 0 0 0
27JUN25 7.47 P 0.00 0.00 0.00 0.82 -0.05 61 0 0 0
27JUN25 7.83 P 0.00 0.00 0.00 1.03 -0.06 62 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 57 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 0.01 -0.01 53 0 0 0
29SEP25 3.47 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
29SEP25 3.56 P 0.00 0.00 0.00 0.03 -0.01 59 0 17 0
29SEP25 3.74 P 0.00 0.00 0.00 0.05 0.00 62 0 0 0
29SEP25 3.91 P 0.00 0.00 0.00 0.06 0.00 61 0 16 0
29SEP25 4.09 P 0.00 0.00 0.00 0.08 0.00 61 0 0 0
29SEP25 4.27 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
29SEP25 4.45 P 0.00 0.00 0.00 0.12 0.00 60 0 5 0
29SEP25 4.63 P 0.00 0.00 0.00 0.15 0.00 61 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.18 0.00 61 0 0 0
29SEP25 4.98 P 0.00 0.00 0.00 0.22 0.00 61 0 12 0
29SEP25 5.16 P 0.00 0.00 0.00 0.26 0.00 61 0 0 0
29SEP25 5.34 P 0.00 0.00 0.00 0.30 -0.01 61 0 0 0
29SEP25 5.52 P 0.00 0.00 0.00 0.35 -0.01 61 0 0 0
29SEP25 5.69 P 0.00 0.00 0.00 0.40 -0.01 61 0 25 0
29SEP25 5.87 P 0.00 0.00 0.00 0.45 -0.01 60 0 14 0
29SEP25 6.05 P 0.00 0.00 0.00 0.52 -0.01 61 0 25 0
29SEP25 6.23 P 0.00 0.00 0.00 0.58 -0.02 60 0 0 0
29SEP25 6.41 P 0.00 0.00 0.00 0.65 -0.02 61 0 10 0
29SEP25 6.58 P 0.00 0.00 0.00 0.72 -0.02 60 0 0 0
29SEP25 6.76 P 0.00 0.00 0.00 0.80 -0.02 60 0 0 0
29SEP25 6.94 P 0.00 0.00 0.00 0.88 -0.02 60 0 0 0
29SEP25 7.12 P 0.00 0.00 0.00 0.97 -0.03 61 0 30 0
29SEP25 7.47 P 0.00 0.00 0.00 1.15 -0.03 60 0 0 0
29SEP25 7.83 P 0.00 0.00 0.00 1.35 -0.04 60 0 0 0
30DEC25 3.56 P 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.08 -0.03 57 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.11 -0.02 58 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.13 -0.03 58 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.16 -0.03 58 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.19 -0.04 57 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.23 -0.04 58 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.27 -0.04 58 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.31 -0.04 58 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.36 -0.05 58 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.41 -0.05 58 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.47 -0.05 58 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.52 -0.07 58 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.59 -0.06 58 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.65 -0.07 58 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.72 -0.08 58 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.80 -0.08 58 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.88 -0.08 58 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.96 -0.08 58 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 1.04 -0.09 58 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$ 7.71
28MAR25 4.20 C 0.00 0.00 0.00 3.51 +0.09 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 3.41 +0.09 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 3.31 +0.09 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 3.21 +0.09 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 3.12 +0.10 136 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 3.02 +0.10 130 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.92 +0.10 125 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 2.82 +0.10 120 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 2.72 +0.10 114 0 65 0
28MAR25 5.25 C 0.00 0.00 0.00 2.47 +0.10 102 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.22 +0.10 90 0 26 0
28MAR25 5.75 C 0.00 0.00 0.00 1.97 +0.10 79 0 137 0
28MAR25 6.00 C 0.00 0.00 0.00 1.72 +0.10 68 0 257 0
28MAR25 6.25 C 0.00 0.00 0.00 1.47 +0.10 57 0 342 0
28MAR25 6.50 C 0.00 0.00 0.00 1.23 +0.10 60 0 2,127 0
28MAR25 6.75 C 0.96 0.96 0.96 0.96 +0.07 0 2 2,242 0
28MAR25 7.00 C 0.00 0.00 0.00 0.75 +0.07 48 0 1,062 0
28MAR25 7.25 C 0.00 0.00 0.00 0.56 +0.07 53 0 761 0
28MAR25 7.50 C 0.00 0.00 0.00 0.40 +0.05 55 1 860 0
28MAR25 7.75 C 0.26 0.26 0.26 0.28 +0.04 57 7 304 +7
28MAR25 8.00 C 0.21 0.22 0.17 0.18 +0.03 57 13 1,056 +7
28MAR25 8.25 C 0.13 0.13 0.13 0.12 +0.03 60 75 779 +75
28MAR25 8.50 C 0.00 0.00 0.00 0.07 +0.02 59 0 1,326 0
28MAR25 8.75 C 0.00 0.00 0.00 0.04 +0.01 59 0 214 0
28MAR25 9.00 C 0.00 0.00 0.00 0.02 0.00 58 0 564 0
28MAR25 9.25 C 0.04 0.04 0.04 0.01 0.00 58 20 161 -9
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 151 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 335 0
28MAR25 10.00 C 0.02 0.02 0.02 0.01 0.00 78 6 447 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 61 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 101 0 75 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 112 0 61 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 122 0 103 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 131 0 14 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 140 0 10 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 171 0 166 0
29APR25 4.50 C 0.00 0.00 0.00 3.23 +0.10 0 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 3.13 +0.10 0 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 3.03 +0.09 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 2.94 +0.10 66 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 2.84 +0.10 62 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 2.74 +0.10 59 0 4 0
29APR25 5.25 C 0.00 0.00 0.00 2.50 +0.10 61 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.26 +0.09 59 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.02 +0.08 56 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 1.80 +0.08 58 0 150 0
29APR25 6.25 C 0.00 0.00 0.00 1.59 +0.08 59 0 150 0
29APR25 6.50 C 0.00 0.00 0.00 1.38 +0.07 57 0 102 0
29APR25 6.75 C 0.00 0.00 0.00 1.16 +0.06 53 0 609 0
29APR25 7.00 C 0.00 0.00 0.00 0.99 +0.05 54 0 424 0
29APR25 7.25 C 0.00 0.00 0.00 0.84 +0.05 55 0 209 0
29APR25 7.50 C 0.00 0.00 0.00 0.71 +0.04 56 0 45 0
29APR25 7.75 C 0.00 0.00 0.00 0.59 +0.04 56 0 95 0
29APR25 8.00 C 0.55 0.55 0.46 0.49 +0.03 57 22 784 +4
29APR25 8.25 C 0.40 0.40 0.40 0.40 +0.01 57 4 124 +4
29APR25 8.50 C 0.34 0.34 0.34 0.34 +0.02 59 12 373 +10
29APR25 8.75 C 0.00 0.00 0.00 0.27 +0.01 58 0 289 0
29APR25 9.00 C 0.26 0.26 0.26 0.22 +0.01 59 33 122 +10
29APR25 9.25 C 0.00 0.00 0.00 0.17 +0.01 58 0 18 0
29APR25 9.50 C 0.00 0.00 0.00 0.14 +0.01 59 0 41 0
29APR25 9.75 C 0.00 0.00 0.00 0.10 0.00 57 0 85 0
29APR25 10.00 C 0.00 0.00 0.00 0.08 0.00 58 0 89 0
29APR25 10.50 C 0.00 0.00 0.00 0.05 0.00 58 0 59 0
29APR25 11.00 C 0.00 0.00 0.00 0.03 0.00 59 0 121 0
29APR25 11.50 C 0.00 0.00 0.00 0.02 0.00 60 0 70 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 46 0
29APR25 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 3.26 +0.10 62 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 3.16 +0.10 59 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 3.06 +0.09 56 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 2.97 +0.10 59 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 2.87 +0.09 57 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 2.78 +0.09 58 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 2.55 +0.09 58 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.33 +0.09 59 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.12 +0.09 60 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 1.91 +0.08 59 0 290 0
29MAY25 6.25 C 0.00 0.00 0.00 1.72 +0.08 59 0 290 0
29MAY25 6.50 C 0.00 0.00 0.00 1.54 +0.07 59 0 3 0
29MAY25 6.75 C 0.00 0.00 0.00 1.33 +0.06 55 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.17 +0.05 55 0 54 0
29MAY25 7.25 C 0.00 0.00 0.00 1.04 +0.05 57 0 72 0
29MAY25 7.50 C 0.00 0.00 0.00 0.91 +0.05 57 0 44 0
29MAY25 7.75 C 0.00 0.00 0.00 0.79 +0.04 57 0 108 0
29MAY25 8.00 C 0.66 0.66 0.66 0.69 +0.03 57 10 135 0
29MAY25 8.25 C 0.00 0.00 0.00 0.61 +0.03 58 0 88 0
29MAY25 8.50 C 0.00 0.00 0.00 0.55 +0.03 60 0 63 0
29MAY25 8.75 C 0.00 0.00 0.00 0.47 +0.02 60 0 70 0
29MAY25 9.00 C 0.41 0.41 0.41 0.41 +0.03 60 20 112 0
29MAY25 9.25 C 0.00 0.00 0.00 0.35 +0.02 60 0 50 0
29MAY25 9.50 C 0.00 0.00 0.00 0.29 +0.02 59 1 32 +1
29MAY25 9.75 C 0.00 0.00 0.00 0.25 +0.02 59 0 35 0
29MAY25 10.00 C 0.00 0.00 0.00 0.21 +0.01 59 0 71 0
29MAY25 10.50 C 0.00 0.00 0.00 0.15 +0.01 59 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.11 +0.01 60 0 20 0
29MAY25 11.50 C 0.00 0.00 0.00 0.07 0.00 58 0 48 0
29MAY25 12.00 C 0.00 0.00 0.00 0.05 0.00 58 0 95 0
29MAY25 12.50 C 0.00 0.00 0.00 0.04 0.00 60 0 4 0
29MAY25 13.00 C 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 3.57 +0.09 58 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 3.48 +0.10 60 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 3.38 +0.09 58 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 3.29 +0.09 60 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 3.20 +0.10 60 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 3.11 +0.10 61 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 3.01 +0.09 58 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 2.92 +0.09 59 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 2.84 +0.09 61 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.62 +0.09 60 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.41 +0.08 60 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.21 +0.08 60 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.02 +0.08 60 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.84 +0.07 60 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.67 +0.07 60 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.47 +0.06 56 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.33 +0.06 57 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.19 +0.05 57 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 1.07 +0.05 57 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.96 +0.04 58 0 35 0
27JUN25 8.00 C 0.00 0.00 0.00 0.87 +0.04 59 0 57 0
27JUN25 8.25 C 0.00 0.00 0.00 0.78 +0.03 59 0 64 0
27JUN25 8.50 C 0.00 0.00 0.00 0.71 +0.03 60 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.64 +0.03 61 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.57 +0.03 61 0 80 0
27JUN25 9.25 C 0.00 0.00 0.00 0.51 +0.03 61 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.43 +0.02 59 0 20 0
27JUN25 9.75 C 0.00 0.00 0.00 0.38 +0.02 59 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.34 +0.02 60 0 6 0
27JUN25 10.50 C 0.00 0.00 0.00 0.26 +0.01 60 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.20 +0.01 59 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.16 +0.01 60 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.12 +0.01 60 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.09 0.00 59 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.07 0.00 60 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.05 0.00 59 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.04 0.00 59 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.03 0.00 59 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 3.69 +0.10 61 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 3.60 +0.09 60 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 3.52 +0.10 61 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 3.43 +0.09 60 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 3.35 +0.09 60 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 3.27 +0.09 61 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 3.19 +0.09 61 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 3.11 +0.09 60 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 3.03 +0.09 60 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 2.85 +0.10 61 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.67 +0.10 61 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.49 +0.09 60 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.33 +0.09 61 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.18 +0.09 61 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.03 +0.08 61 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.89 +0.08 61 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.76 +0.08 61 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.64 +0.08 61 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.52 +0.11 61 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.42 +0.07 61 0 0 0
29SEP25 8.00 C 1.27 1.27 1.27 1.31 +0.06 60 53 53 +53
29SEP25 8.25 C 0.00 0.00 0.00 1.22 +0.06 61 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 1.13 +0.06 61 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 1.05 +0.06 61 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.97 +0.05 60 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.90 +0.05 61 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.84 +0.06 61 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.78 +0.05 61 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.72 +0.05 61 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.62 +0.05 61 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.53 +0.04 61 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.45 +0.03 60 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.39 +0.03 61 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.33 +0.02 60 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.29 +0.03 61 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.25 +0.03 61 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.21 +0.02 61 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.18 +0.02 60 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.16 +0.02 61 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.79 +0.07 58 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.71 +0.07 58 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.63 +0.07 58 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.55 +0.06 58 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.47 +0.06 58 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.40 +0.06 58 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.32 +0.06 58 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.25 +0.06 58 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.18 +0.06 58 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.00 +0.05 58 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.83 +0.04 58 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.67 +0.03 58 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.52 +0.03 58 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.38 +0.03 58 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.24 +0.02 58 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 2.11 +0.02 58 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.98 +0.01 58 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.87 +0.01 58 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.76 +0.01 58 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.65 0.00 58 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.55 -0.01 58 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.46 -0.01 58 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.37 -0.01 58 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.29 -0.01 58 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.21 -0.02 58 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.14 -0.02 58 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.07 -0.02 58 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.01 -0.02 58 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.95 -0.02 58 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.84 -0.02 58 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.74 -0.03 58 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.66 -0.02 58 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.58 -0.03 58 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.51 -0.03 58 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.46 -0.02 58 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.40 -0.03 58 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.36 -0.02 58 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.32 -0.02 58 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.28 -0.03 58 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.12 - 55 0 0 -
30MAR26 5.50 C 0.00 0.00 0.00 2.96 -0.02 55 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.81 -0.03 55 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.66 -0.04 55 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.53 -0.04 55 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.39 -0.05 55 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.27 -0.06 55 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.15 -0.06 55 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.04 -0.07 55 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.93 -0.01 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.77 -0.14 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.73 -0.09 55 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.64 -0.09 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.55 -0.10 55 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.47 -0.10 55 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.39 -0.10 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.32 -0.10 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.25 -0.10 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.18 -0.11 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.12 -0.11 55 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.01 -0.11 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.91 -0.10 55 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 0.81 -0.11 55 0 0 0
TOTAL CALL 279 19,856 +162
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 173 0 100 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 167 0 180 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 161 0 80 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 156 0 40 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 144 0 400 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 139 0 386 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 134 0 204 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 910 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 268 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 602 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 898 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5,200 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 1,117 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 564 0
28MAR25 6.75 P 0.00 0.00 0.00 0.03 -0.01 60 0 3,732 0
28MAR25 7.00 P 0.00 0.00 0.00 0.06 -0.02 59 0 621 0
28MAR25 7.25 P 0.10 0.10 0.10 0.11 -0.03 57 10 391 +10
28MAR25 7.50 P 0.00 0.00 0.00 0.20 -0.04 58 0 296 0
28MAR25 7.75 P 0.36 0.36 0.36 0.33 -0.05 61 3 377 0
28MAR25 8.00 P 0.00 0.00 0.00 0.48 -0.07 61 0 705 0
28MAR25 8.25 P 0.00 0.00 0.00 0.67 -0.07 64 0 726 0
28MAR25 8.50 P 0.00 0.00 0.00 0.85 -0.08 59 0 620 0
28MAR25 8.75 P 0.00 0.00 0.00 1.07 -0.09 58 0 76 0
28MAR25 9.00 P 0.00 0.00 0.00 1.30 -0.10 56 0 431 0
28MAR25 9.25 P 0.00 0.00 0.00 1.54 -0.10 0 0 14 0
28MAR25 9.50 P 0.00 0.00 0.00 1.79 -0.10 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 2.04 -0.10 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 2.29 -0.10 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.79 -0.10 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 3.29 -0.10 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.79 -0.10 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 4.29 -0.10 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.79 -0.10 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 5.29 -0.10 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.79 -0.10 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 6.29 -0.10 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.79 -0.10 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 7.29 -0.10 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 175 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 330 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 -0.01 57 0 425 0
29APR25 5.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 486 0
29APR25 5.75 P 0.00 0.00 0.00 0.04 0.00 59 0 195 0
29APR25 6.00 P 0.00 0.00 0.00 0.06 -0.01 57 0 200 0
29APR25 6.25 P 0.00 0.00 0.00 0.09 -0.02 56 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 0.00 0.00 0.00 0.20 -0.03 57 0 186 0
29APR25 7.00 P 0.00 0.00 0.00 0.28 -0.04 57 0 209 0
29APR25 7.25 P 0.00 0.00 0.00 0.38 -0.05 58 0 4 0
29APR25 7.50 P 0.00 0.00 0.00 0.50 -0.06 59 0 35 0
29APR25 7.75 P 0.00 0.00 0.00 0.63 -0.07 60 0 25 0
29APR25 8.00 P 0.77 0.77 0.77 0.78 -0.07 60 6 111 0
29APR25 8.25 P 0.00 0.00 0.00 0.94 -0.08 60 0 184 0
29APR25 8.50 P 0.00 0.00 0.00 1.09 -0.08 58 0 306 0
29APR25 8.75 P 0.00 0.00 0.00 1.27 -0.09 58 0 115 0
29APR25 9.00 P 0.00 0.00 0.00 1.47 -0.09 58 0 33 0
29APR25 9.25 P 0.00 0.00 0.00 1.68 -0.09 58 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.89 -0.09 58 0 20 0
29APR25 9.75 P 0.00 0.00 0.00 2.11 -0.10 57 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 2.34 -0.10 58 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.81 -0.10 57 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 3.30 -0.10 60 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.79 -0.10 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 4.29 -0.10 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 4.79 -0.10 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 5.29 -0.10 0 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 5.79 -0.10 0 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 6.29 -0.10 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 6.79 -0.10 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 7.29 -0.10 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 0.01 -0.01 52 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.02 -0.01 56 0 40 0
29MAY25 5.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 122 0
29MAY25 5.25 P 0.00 0.00 0.00 0.05 -0.01 59 0 15 0
29MAY25 5.50 P 0.00 0.00 0.00 0.08 -0.01 60 0 50 0
29MAY25 5.75 P 0.00 0.00 0.00 0.11 -0.01 59 0 48 0
29MAY25 6.00 P 0.00 0.00 0.00 0.15 -0.02 58 0 362 0
29MAY25 6.25 P 0.00 0.00 0.00 0.20 -0.03 58 0 300 0
29MAY25 6.50 P 0.00 0.00 0.00 0.27 -0.03 58 0 24 0
29MAY25 6.75 P 0.00 0.00 0.00 0.35 -0.03 58 0 20 0
29MAY25 7.00 P 0.00 0.00 0.00 0.45 -0.04 59 0 20 0
29MAY25 7.25 P 0.00 0.00 0.00 0.56 -0.05 59 0 2 0
29MAY25 7.50 P 0.00 0.00 0.00 0.69 -0.05 60 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.83 -0.06 61 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.98 -0.06 61 0 87 0
29MAY25 8.25 P 0.00 0.00 0.00 1.13 -0.07 61 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.27 -0.07 59 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.44 -0.08 59 0 15 0
29MAY25 9.00 P 0.00 0.00 0.00 1.62 -0.08 59 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.82 -0.08 59 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 2.02 -0.08 59 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 2.23 -0.09 59 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.44 -0.09 59 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.88 -0.10 58 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 3.35 -0.09 60 0 45 0
29MAY25 11.50 P 0.00 0.00 0.00 3.82 -0.10 59 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 4.30 -0.10 58 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 4.79 -0.10 0 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 5.29 -0.10 0 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 5.79 -0.10 0 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 6.29 -0.10 0 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 6.79 -0.10 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 7.29 -0.10 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 0.01 0.00 53 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.06 -0.01 60 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.07 -0.01 60 0 35 0
27JUN25 5.25 P 0.00 0.00 0.00 0.10 -0.01 60 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.14 -0.01 60 0 120 0
27JUN25 5.75 P 0.00 0.00 0.00 0.18 -0.02 59 0 10 0
27JUN25 6.00 P 0.00 0.00 0.00 0.24 -0.02 59 0 373 0
27JUN25 6.25 P 0.00 0.00 0.00 0.30 -0.03 58 0 765 0
27JUN25 6.50 P 0.00 0.00 0.00 0.38 -0.03 59 0 152 0
27JUN25 6.75 P 0.00 0.00 0.00 0.48 -0.03 60 0 99 0
27JUN25 7.00 P 0.00 0.00 0.00 0.58 -0.05 59 0 104 0
27JUN25 7.25 P 0.00 0.00 0.00 0.71 -0.05 61 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.84 -0.05 61 0 45 0
27JUN25 7.75 P 0.00 0.00 0.00 0.98 -0.06 62 0 50 0
27JUN25 8.00 P 0.00 0.00 0.00 1.13 -0.06 62 0 654 0
27JUN25 8.25 P 0.00 0.00 0.00 1.29 -0.06 62 0 289 0
27JUN25 8.50 P 0.00 0.00 0.00 1.41 -0.07 59 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.58 -0.07 60 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.76 -0.07 60 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.95 -0.07 60 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 2.14 -0.08 60 0 4 0
27JUN25 9.75 P 0.00 0.00 0.00 2.34 -0.08 60 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.54 -0.09 59 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.97 -0.09 60 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 3.41 -0.09 59 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.87 -0.09 60 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 4.34 -0.09 60 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.82 -0.09 60 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 5.30 -0.10 59 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.79 -0.10 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 6.29 -0.10 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.79 -0.10 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 7.29 -0.10 0 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.09 0.00 61 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.10 -0.01 60 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.12 0.00 61 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.13 0.00 61 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.15 0.00 61 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.16 -0.01 60 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.18 0.00 61 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.20 0.00 61 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.22 -0.01 61 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.28 0.00 61 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.34 -0.01 60 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.42 -0.01 61 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.50 -0.01 61 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.59 -0.01 61 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.69 -0.02 61 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.80 -0.02 61 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.91 -0.02 61 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.04 -0.02 61 0 4 0
29SEP25 7.50 P 0.00 0.00 0.00 1.17 -0.03 61 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.31 -0.03 61 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.46 -0.03 61 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.61 -0.03 61 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.77 -0.04 61 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.93 -0.05 60 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.10 -0.05 60 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 2.28 -0.05 61 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 2.46 -0.05 60 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 2.65 -0.05 61 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.84 -0.05 61 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 3.24 -0.06 61 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.65 -0.06 61 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 4.08 -0.06 61 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 4.51 -0.07 61 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.96 -0.08 61 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 5.42 -0.08 61 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.88 -0.09 60 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 6.35 -0.09 60 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.83 -0.09 61 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 7.31 -0.10 60 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.15 -0.03 58 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.17 -0.03 58 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.18 -0.04 57 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.20 -0.04 58 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.22 -0.04 58 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.24 -0.05 57 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.27 -0.04 58 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.29 -0.04 58 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.31 -0.05 57 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.38 -0.06 57 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.46 -0.05 58 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.54 -0.07 58 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.64 -0.06 58 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.73 -0.08 58 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.84 -0.08 58 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.95 -0.09 58 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.07 -0.09 58 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.21 -0.09 58 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 1.34 -0.05 58 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.48 -0.10 58 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.63 -0.10 58 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.78 -0.11 58 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.93 -0.11 58 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.10 -0.12 58 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.27 -0.12 58 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.45 -0.11 58 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.62 -0.12 58 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.81 -0.12 58 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.00 -0.12 58 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.38 -0.12 58 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.78 -0.13 58 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.19 -0.13 58 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.62 -0.13 58 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.06 -0.12 58 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.50 -0.12 58 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.95 -0.13 57 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.41 -0.12 58 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.88 -0.12 58 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.35 -0.12 57 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.46 - 55 0 0 -
30MAR26 5.50 P 0.00 0.00 0.00 0.54 -0.12 55 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.63 -0.13 55 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.73 -0.13 55 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.83 -0.15 55 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.94 -0.12 55 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.06 -0.15 55 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.18 -0.17 55 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.31 -0.18 55 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 1.45 -0.12 55 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.63 -0.14 57 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 1.74 -0.19 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.89 -0.19 55 0 0 0
30MAR26 8.50 P 2.08 2.08 2.08 2.05 -0.19 55 2 25 +2
30MAR26 8.75 P 0.00 0.00 0.00 2.21 -0.20 55 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.38 -0.20 55 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.55 -0.21 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.73 -0.20 55 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.91 -0.20 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.10 -0.20 55 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.48 -0.20 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.87 -0.20 55 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.28 -0.20 55 0 0 0
TOTAL PUT 21 26,197 +12
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$ 14.58
28MAR25 6.75 C 0.00 0.00 0.00 7.84 +0.42 170 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 7.59 +0.42 160 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 7.34 +0.42 151 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 7.09 +0.42 142 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 6.84 +0.42 134 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 6.59 +0.42 125 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 6.34 +0.42 116 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 6.09 +0.42 107 0 15 0
28MAR25 8.75 C 0.00 0.00 0.00 5.84 +0.42 97 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 5.59 +0.42 84 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 5.34 +0.42 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 5.09 +0.42 0 0 10 0
28MAR25 9.75 C 0.00 0.00 0.00 4.84 +0.42 0 0 5 0
28MAR25 10.00 C 0.00 0.00 0.00 4.59 +0.42 0 0 34 0
28MAR25 10.50 C 0.00 0.00 0.00 4.09 +0.42 0 0 31 0
28MAR25 11.00 C 0.00 0.00 0.00 3.59 +0.42 0 0 50 0
28MAR25 11.50 C 0.00 0.00 0.00 3.09 +0.42 0 0 450 0
28MAR25 12.00 C 0.00 0.00 0.00 2.59 +0.41 0 0 140 0
28MAR25 12.50 C 0.00 0.00 0.00 2.10 +0.42 44 0 150 0
28MAR25 13.00 C 1.30 1.51 1.30 1.64 +0.46 51 10 891 -10
28MAR25 13.50 C 0.94 1.05 0.84 1.17 +0.40 44 96 1,540 0
28MAR25 14.00 C 0.53 0.77 0.46 0.76 +0.31 41 141 254 -28
28MAR25 14.50 C 0.38 0.40 0.30 0.43 +0.19 39 209 549 -197
28MAR25 15.00 C 0.20 0.25 0.14 0.21 +0.10 38 27 82 +15
28MAR25 15.50 C 0.10 0.14 0.10 0.09 +0.05 38 13 102 -8
28MAR25 16.00 C 0.07 0.07 0.06 0.04 +0.02 40 40 124 +35
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 232 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 18.00 C 0.02 0.02 0.02 0.01 0.00 59 30 30 +30
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 6.12 +0.42 54 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 5.87 +0.42 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 5.62 +0.42 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 5.37 +0.42 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 5.12 +0.42 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 4.87 +0.41 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 4.63 +0.42 45 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 4.13 +0.42 36 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 3.63 +0.41 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 3.14 +0.41 32 0 260 0
29APR25 12.00 C 0.00 0.00 0.00 2.66 +0.40 33 0 693 0
29APR25 12.50 C 0.00 0.00 0.00 2.20 +0.42 34 0 36 0
29APR25 13.00 C 0.00 0.00 0.00 1.78 +0.41 35 0 17 0
29APR25 13.50 C 1.10 1.10 1.10 1.38 +0.35 34 15 76 -10
29APR25 14.00 C 0.85 0.85 0.85 1.03 +0.28 34 1 34 -1
29APR25 14.50 C 0.66 0.66 0.66 0.73 +0.19 33 1 589 0
29APR25 15.00 C 0.44 0.44 0.44 0.54 +0.19 35 20 229 0
29APR25 15.50 C 0.37 0.37 0.31 0.36 +0.14 34 60 90 0
29APR25 16.00 C 0.00 0.00 0.00 0.24 +0.10 35 0 484 0
29APR25 16.50 C 0.00 0.00 0.00 0.15 +0.07 34 0 49 0
29APR25 17.00 C 0.00 0.00 0.00 0.09 +0.04 34 0 36 0
29APR25 17.50 C 0.11 0.11 0.11 0.06 +0.03 35 77 77 +77
29APR25 18.00 C 0.08 0.09 0.08 0.03 +0.01 34 66 66 +66
29APR25 18.50 C 0.00 0.00 0.00 0.02 - 35 0 0 -
29MAY25 9.00 C 0.00 0.00 0.00 5.65 +0.42 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 5.40 +0.42 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 5.16 +0.42 40 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.91 +0.42 36 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 4.66 +0.42 30 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 4.17 +0.41 33 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 3.68 +0.40 31 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 3.20 +0.39 31 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 2.74 +0.37 32 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 2.30 +0.40 32 0 610 0
29MAY25 13.00 C 0.00 0.00 0.00 1.90 +0.36 32 0 1,155 0
29MAY25 13.50 C 0.00 0.00 0.00 1.53 +0.31 32 0 820 0
29MAY25 14.00 C 1.02 1.02 1.02 1.23 +0.29 33 30 347 +16
29MAY25 14.50 C 0.83 0.83 0.83 0.95 +0.21 33 30 91 +30
29MAY25 15.00 C 0.00 0.00 0.00 0.72 +0.16 33 0 72 0
29MAY25 15.50 C 0.50 0.50 0.50 0.53 +0.12 32 30 30 0
29MAY25 16.00 C 0.47 0.47 0.47 0.39 +0.10 33 2 2 +2
29MAY25 16.50 C 0.00 0.00 0.00 0.27 +0.07 32 0 30 0
29MAY25 17.00 C 0.00 0.00 0.00 0.19 +0.05 32 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.06 - 33 0 0 -
27JUN25 6.75 C 0.00 0.00 0.00 7.90 +0.41 0 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 7.66 +0.42 52 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 7.41 +0.42 0 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 7.16 +0.42 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 6.92 +0.42 47 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 6.67 +0.42 41 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 6.42 +0.42 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 6.17 +0.41 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 5.93 +0.42 38 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 5.68 +0.42 31 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 5.43 +0.41 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 5.19 +0.42 34 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 4.94 +0.41 29 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 4.70 +0.42 33 0 222 0
27JUN25 10.50 C 0.00 0.00 0.00 4.21 +0.41 31 0 30 0
27JUN25 11.00 C 0.00 0.00 0.00 3.74 +0.41 32 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 3.27 +0.39 31 0 0 0
27JUN25 12.00 C 2.60 2.72 2.60 2.83 +0.38 31 2 7 0
27JUN25 12.50 C 0.00 0.00 0.00 2.41 +0.42 31 0 14 0
27JUN25 13.00 C 0.00 0.00 0.00 2.00 +0.36 30 0 58 0
27JUN25 13.50 C 0.00 0.00 0.00 1.63 +0.30 30 0 40 0
27JUN25 14.00 C 0.00 0.00 0.00 1.34 +0.28 31 0 72 0
27JUN25 14.50 C 0.00 0.00 0.00 1.08 +0.25 31 0 9 0
27JUN25 15.00 C 0.00 0.00 0.00 0.87 +0.21 32 0 31 0
27JUN25 15.50 C 0.00 0.00 0.00 0.69 +0.17 32 0 135 0
27JUN25 16.00 C 0.57 0.57 0.57 0.53 +0.14 32 30 66 0
27JUN25 16.50 C 0.00 0.00 0.00 0.40 +0.12 32 0 35 0
27JUN25 17.00 C 0.00 0.00 0.00 0.30 +0.09 32 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.22 +0.07 32 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.16 +0.06 32 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 6.92 +0.42 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 6.67 +0.42 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 6.43 +0.42 37 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 6.18 +0.42 30 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 5.93 +0.41 0 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.69 +0.42 33 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 5.44 +0.41 29 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 5.20 +0.42 32 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.96 +0.42 33 0 5 0
29SEP25 10.00 C 0.00 0.00 0.00 4.72 +0.42 33 0 2 0
29SEP25 10.50 C 0.00 0.00 0.00 4.24 +0.40 31 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 3.78 +0.39 31 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 3.34 +0.38 31 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.93 +0.37 31 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.54 +0.34 31 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 2.19 +0.31 31 0 17 0
29SEP25 13.50 C 0.00 0.00 0.00 1.87 +0.28 31 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 1.59 +0.26 31 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 1.35 +0.25 31 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 1.13 +0.22 31 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.94 +0.19 31 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.78 +0.16 31 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.64 +0.14 31 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.53 +0.12 31 0 10 0
29SEP25 17.50 C 0.00 0.00 0.00 0.43 +0.10 31 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.35 +0.09 31 0 1 0
29SEP25 18.50 C 0.00 0.00 0.00 0.29 +0.08 32 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.18 +0.42 29 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.94 +0.42 32 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.69 +0.41 30 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.45 +0.41 31 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.21 +0.41 30 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.98 +0.41 31 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.75 +0.40 32 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.30 +0.39 31 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.88 +0.39 32 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.47 +0.36 31 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.10 +0.34 31 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.76 +0.33 31 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.45 +0.32 31 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.16 +0.29 31 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.90 +0.27 31 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.66 +0.25 31 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.45 +0.22 31 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.27 +0.22 31 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.09 +0.18 31 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.95 +0.18 31 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.82 +0.16 31 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.70 +0.14 31 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.60 +0.12 31 0 10 0
30DEC25 18.50 C 0.00 0.00 0.00 0.52 - 31 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 5.72 +0.41 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.49 +0.41 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.26 +0.40 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.04 +0.39 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.83 +0.40 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.42 +0.38 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.03 +0.37 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.67 +0.36 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.33 +0.35 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.00 +0.32 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.71 +0.31 31 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.44 +0.30 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.19 +0.28 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.96 +0.27 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.74 +0.24 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.55 +0.23 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.38 +0.21 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.22 +0.19 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.08 +0.18 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.96 +0.17 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.84 +0.15 31 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.74 - 31 0 0 -
TOTAL CALL 930 11,384 +17
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 189 0 14 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 173 0 42 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 165 0 10 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 157 0 19 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 143 0 65 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 123 0 37 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 97 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 103 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 72 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 109 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 73 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 138 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 194 0
28MAR25 12.50 P 0.02 0.02 0.02 0.01 0.00 47 20 466 0
28MAR25 13.00 P 0.03 0.03 0.03 0.02 -0.02 42 40 195 0
28MAR25 13.50 P 0.00 0.00 0.00 0.05 -0.07 39 0 263 0
28MAR25 14.00 P 0.19 0.19 0.19 0.14 -0.16 38 10 28 +10
28MAR25 14.50 P 0.00 0.00 0.00 0.31 -0.27 36 0 10 0
28MAR25 15.00 P 0.00 0.00 0.00 0.63 -0.33 40 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 1.02 -0.39 42 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 1.46 -0.38 43 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 1.92 -0.42 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 2.42 -0.42 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 2.92 -0.42 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 3.42 -0.42 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 3.92 -0.42 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29APR25 10.00 P 0.01 0.01 0.01 0.01 0.00 51 1 121 +1
29APR25 10.50 P 0.01 0.01 0.01 0.01 0.00 45 50 125 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 106 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 329 0
29APR25 12.00 P 0.03 0.03 0.03 0.03 -0.02 35 5 382 0
29APR25 12.50 P 0.06 0.06 0.06 0.06 -0.03 33 85 116 -7
29APR25 13.00 P 0.00 0.00 0.00 0.12 -0.06 33 0 94 0
29APR25 13.50 P 0.25 0.25 0.25 0.23 -0.09 34 1 141 +1
29APR25 14.00 P 0.45 0.45 0.43 0.38 -0.16 33 60 71 +50
29APR25 14.50 P 0.71 0.71 0.71 0.63 -0.19 35 15 15 +15
29APR25 15.00 P 0.00 0.00 0.00 0.91 -0.25 35 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 1.25 -0.30 36 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 1.64 -0.28 37 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 2.01 -0.36 34 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 2.46 -0.39 34 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 2.93 -0.41 33 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 3.42 -0.42 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 3.92 - 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 44 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 105 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 30 0
29MAY25 11.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 128 0
29MAY25 12.00 P 0.00 0.00 0.00 0.07 -0.04 32 0 521 0
29MAY25 12.50 P 0.00 0.00 0.00 0.12 -0.07 31 0 778 0
29MAY25 13.00 P 0.00 0.00 0.00 0.21 -0.10 32 0 1,210 0
29MAY25 13.50 P 0.38 0.42 0.38 0.34 -0.14 31 10 851 0
29MAY25 14.00 P 0.00 0.00 0.00 0.52 -0.21 32 0 310 0
29MAY25 14.50 P 0.00 0.00 0.00 0.75 -0.22 32 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.05 -0.26 33 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 1.37 -0.31 33 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 1.74 -0.29 34 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.09 -0.36 32 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.52 -0.37 32 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 2.97 -0.39 32 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.44 -0.40 32 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.92 - 0 0 0 -
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 92 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 172 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 337 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 211 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 219 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 70 0
27JUN25 10.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 102 0
27JUN25 11.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 38 0
27JUN25 11.50 P 0.00 0.00 0.00 0.06 -0.03 31 0 52 0
27JUN25 12.00 P 0.12 0.12 0.12 0.11 -0.04 31 30 30 +30
27JUN25 12.50 P 0.00 0.00 0.00 0.19 -0.06 31 0 220 0
27JUN25 13.00 P 0.00 0.00 0.00 0.30 -0.08 31 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.44 -0.11 31 0 76 0
27JUN25 14.00 P 0.00 0.00 0.00 0.63 -0.16 31 0 264 0
27JUN25 14.50 P 0.93 0.93 0.93 0.88 -0.20 32 4 4 +4
27JUN25 15.00 P 1.36 1.36 1.36 1.17 -0.23 33 5 5 +5
27JUN25 15.50 P 0.00 0.00 0.00 1.49 -0.26 33 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 1.84 -0.24 33 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 2.17 -0.32 31 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 2.58 -0.34 31 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.01 -0.37 31 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 3.47 -0.38 32 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 3.94 -0.40 32 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 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 0.02 0.00 32 0 48 0
29SEP25 9.25 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 40 0
29SEP25 9.75 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 1 0
29SEP25 10.50 P 0.00 0.00 0.00 0.11 -0.02 32 0 5 0
29SEP25 11.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.24 -0.05 31 0 5 0
29SEP25 12.00 P 0.00 0.00 0.00 0.36 -0.07 31 0 100 0
29SEP25 12.50 P 0.00 0.00 0.00 0.50 -0.09 32 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.66 -0.12 31 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.86 -0.14 31 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 1.09 -0.16 31 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 1.35 -0.19 31 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 1.63 -0.22 31 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 1.95 -0.24 31 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.29 -0.27 31 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 2.66 -0.28 31 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.04 -0.31 31 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 3.45 -0.32 31 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 3.87 -0.34 31 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 4.31 -0.35 32 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.09 -0.02 32 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.20 -0.04 31 0 85 0
30DEC25 11.00 P 0.00 0.00 0.00 0.29 -0.04 31 0 1 0
30DEC25 11.50 P 0.00 0.00 0.00 0.39 -0.06 31 0 6 0
30DEC25 12.00 P 0.00 0.00 0.00 0.52 -0.08 31 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.68 -0.10 31 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.86 -0.11 31 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.07 -0.14 31 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.30 -0.16 31 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.57 -0.17 31 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.85 -0.20 31 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.16 -0.22 31 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.49 -0.25 31 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.85 -0.26 31 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.22 -0.28 31 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.61 -0.29 31 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.01 -0.31 31 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.43 - 31 0 0 -
30MAR26 9.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.21 -0.03 31 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.29 -0.04 31 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.39 -0.06 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.52 -0.06 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.67 -0.07 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.83 -0.10 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.02 -0.11 31 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.24 -0.13 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.48 -0.15 31 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.74 -0.17 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.02 -0.19 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.33 -0.20 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.65 -0.23 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.00 -0.24 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.36 -0.26 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.74 -0.27 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.13 -0.29 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.53 - 31 0 0 -
TOTAL PUT 336 9,762 +109
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$ 4.53
28MAR25 1.80 C 0.00 0.00 0.00 2.73 +0.06 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.58 +0.06 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.53 +0.06 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 2.33 +0.06 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 2.13 +0.06 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.73 +0.06 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.63 +0.06 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.53 +0.06 0 0 8 0
28MAR25 3.10 C 0.00 0.00 0.00 1.43 +0.06 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.23 +0.06 0 0 5 0
28MAR25 3.40 C 0.00 0.00 0.00 1.13 +0.06 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.03 +0.06 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 0.93 +0.06 0 0 10 0
28MAR25 3.70 C 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.73 +0.05 0 0 1 0
28MAR25 3.90 C 0.00 0.00 0.00 0.64 +0.06 51 0 68 0
28MAR25 4.00 C 0.00 0.00 0.00 0.54 +0.06 44 0 163 0
28MAR25 4.10 C 0.00 0.00 0.00 0.44 +0.05 37 0 76 0
28MAR25 4.20 C 0.00 0.00 0.00 0.35 +0.04 38 0 244 0
28MAR25 4.30 C 0.00 0.00 0.00 0.27 +0.04 40 0 569 0
28MAR25 4.40 C 0.00 0.00 0.00 0.21 +0.04 44 0 95 0
28MAR25 4.50 C 0.12 0.14 0.12 0.14 +0.02 40 33 109 +27
28MAR25 4.60 C 0.00 0.00 0.00 0.10 +0.02 43 0 33 0
28MAR25 4.70 C 0.00 0.00 0.00 0.07 +0.01 44 0 54 0
28MAR25 4.80 C 0.00 0.00 0.00 0.04 0.00 42 0 70 0
28MAR25 4.90 C 0.00 0.00 0.00 0.03 +0.01 46 0 27 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.35 +0.06 51 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 1.25 +0.06 46 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.15 +0.06 42 0 60 0
29APR25 3.50 C 0.00 0.00 0.00 1.05 +0.06 37 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.95 +0.06 33 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.86 +0.06 38 0 279 0
29APR25 3.80 C 0.00 0.00 0.00 0.76 +0.05 34 0 271 0
29APR25 3.90 C 0.00 0.00 0.00 0.67 +0.05 34 0 128 0
29APR25 4.00 C 0.00 0.00 0.00 0.59 +0.05 36 0 124 0
29APR25 4.10 C 0.00 0.00 0.00 0.51 +0.05 36 0 2 0
29APR25 4.20 C 0.00 0.00 0.00 0.42 +0.04 33 0 25 0
29APR25 4.30 C 0.00 0.00 0.00 0.35 +0.03 33 0 116 0
29APR25 4.40 C 0.00 0.00 0.00 0.30 +0.04 35 0 51 0
29APR25 4.50 C 0.22 0.22 0.22 0.24 +0.03 35 2 98 -2
29APR25 4.60 C 0.19 0.19 0.19 0.20 +0.03 36 6 26 -6
29APR25 4.70 C 0.00 0.00 0.00 0.16 +0.02 36 0 27 0
29APR25 4.80 C 0.00 0.00 0.00 0.13 +0.02 37 0 10 0
29APR25 4.90 C 0.09 0.09 0.09 0.10 +0.01 36 5 5 +5
29APR25 5.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 5 0
29APR25 5.25 C 0.00 0.00 0.00 0.04 +0.01 37 0 4 0
29APR25 5.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29MAY25 2.90 C 0.00 0.00 0.00 1.65 +0.06 0 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.46 +0.06 42 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.36 +0.06 38 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 1.26 +0.06 35 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 1.16 +0.06 31 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 1.07 +0.06 35 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.97 +0.05 32 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.88 +0.06 33 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.80 +0.06 35 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.71 +0.06 34 0 110 0
29MAY25 4.00 C 0.00 0.00 0.00 0.63 +0.05 34 0 329 0
29MAY25 4.10 C 0.00 0.00 0.00 0.56 +0.06 35 0 202 0
29MAY25 4.20 C 0.00 0.00 0.00 0.47 +0.04 32 0 21 0
29MAY25 4.30 C 0.00 0.00 0.00 0.41 +0.04 32 0 9 0
29MAY25 4.40 C 0.00 0.00 0.00 0.35 +0.04 32 0 3 0
29MAY25 4.50 C 0.00 0.00 0.00 0.30 +0.04 33 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.27 +0.05 35 0 15 0
29MAY25 4.70 C 0.00 0.00 0.00 0.21 +0.03 33 0 15 0
29MAY25 4.80 C 0.00 0.00 0.00 0.18 +0.03 34 0 5 0
29MAY25 4.90 C 0.14 0.14 0.14 0.15 +0.02 34 23 23 +23
29MAY25 5.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
27JUN25 1.80 C 0.00 0.00 0.00 2.75 +0.06 55 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.70 +0.06 0 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 2.60 +0.06 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 2.55 +0.06 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 2.45 +0.06 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 2.35 +0.06 0 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 2.26 +0.06 59 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 2.16 +0.06 53 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 2.06 +0.06 48 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.96 +0.06 42 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.86 +0.06 33 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.47 +0.06 36 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.37 +0.06 33 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.27 +0.06 29 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.18 +0.06 33 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.08 +0.05 30 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.99 +0.05 31 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.91 +0.06 33 0 2 0
27JUN25 3.80 C 0.00 0.00 0.00 0.82 +0.05 32 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.74 +0.05 32 0 15 0
27JUN25 4.00 C 0.00 0.00 0.00 0.66 +0.05 32 0 15 0
27JUN25 4.10 C 0.00 0.00 0.00 0.59 +0.05 32 0 1 0
27JUN25 4.20 C 0.00 0.00 0.00 0.50 +0.03 29 0 40 0
27JUN25 4.30 C 0.00 0.00 0.00 0.44 +0.03 30 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.39 +0.04 31 0 104 0
27JUN25 4.50 C 0.00 0.00 0.00 0.34 +0.04 31 0 100 0
27JUN25 4.60 C 0.00 0.00 0.00 0.29 +0.03 31 0 15 0
27JUN25 4.70 C 0.00 0.00 0.00 0.25 +0.03 31 0 15 0
27JUN25 4.80 C 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
27JUN25 4.90 C 0.17 0.17 0.17 0.18 +0.02 31 10 10 +10
27JUN25 5.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 3 0
27JUN25 5.25 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.55 +0.06 0 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.45 +0.06 0 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 2.36 +0.06 57 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 2.26 +0.06 52 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 2.16 +0.06 46 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 2.06 +0.06 39 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.67 +0.06 39 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.57 +0.06 35 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.47 +0.06 31 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.37 +0.05 28 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.28 +0.06 32 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.19 +0.06 33 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.10 +0.06 33 0 10 0
29SEP25 3.60 C 0.00 0.00 0.00 1.01 +0.05 32 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.93 +0.06 33 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.84 +0.05 31 0 15 0
29SEP25 3.90 C 0.00 0.00 0.00 0.77 +0.05 32 0 5 0
29SEP25 4.00 C 0.00 0.00 0.00 0.70 +0.05 32 0 50 0
29SEP25 4.10 C 0.00 0.00 0.00 0.63 +0.05 32 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.57 +0.04 32 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.51 +0.04 32 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.46 +0.04 32 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.41 +0.04 32 0 2 0
29SEP25 4.60 C 0.00 0.00 0.00 0.36 +0.03 32 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.32 +0.03 32 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.28 +0.02 31 0 8 0
29SEP25 4.90 C 0.00 0.00 0.00 0.25 +0.02 32 0 2 0
29SEP25 5.00 C 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.67 +0.06 34 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.57 +0.06 31 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.48 +0.06 33 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.38 +0.05 31 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.29 +0.05 31 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.21 +0.06 33 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.12 +0.05 32 0 4 0
30DEC25 3.60 C 0.00 0.00 0.00 1.04 +0.05 32 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.96 +0.05 31 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.89 +0.05 32 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.82 +0.04 32 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.76 +0.04 32 0 3 0
30DEC25 4.10 C 0.00 0.00 0.00 0.70 +0.04 32 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.64 +0.04 32 0 5 0
30DEC25 4.30 C 0.00 0.00 0.00 0.59 +0.04 32 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.54 +0.03 32 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.50 +0.04 32 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.45 +0.03 32 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.41 +0.02 31 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.38 +0.03 32 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.34 +0.02 32 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.31 +0.02 31 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.12 - 32 0 0 -
30MAR26 2.90 C 0.00 0.00 0.00 1.67 +0.06 31 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.58 +0.06 32 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.49 +0.06 32 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.40 +0.05 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.32 +0.06 32 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.24 +0.05 32 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.16 +0.05 32 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.09 +0.05 32 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.02 +0.05 32 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.95 +0.04 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.89 +0.04 32 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.83 +0.04 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.78 +0.04 32 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.72 +0.04 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.67 +0.04 32 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.63 +0.04 32 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.58 +0.03 32 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.54 +0.03 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.50 +0.03 32 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.47 +0.03 32 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.43 +0.03 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.40 +0.03 32 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.33 +0.03 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.18 - 32 0 0 -
TOTAL CALL 79 3,986 +57
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 261 0 1 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 247 0 10 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 233 0 10 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 208 0 4 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 153 0 30 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 116 0 40 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 107 0 50 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 98 0 53 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 82 0 63 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 109 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 68 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
28MAR25 4.10 P 0.02 0.02 0.02 0.01 -0.01 42 6 13 -6
28MAR25 4.20 P 0.00 0.00 0.00 0.02 -0.01 41 0 37 0
28MAR25 4.30 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.07 -0.03 42 0 123 0
28MAR25 4.50 P 0.00 0.00 0.00 0.12 -0.03 45 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.17 -0.04 44 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.24 -0.05 46 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.31 -0.05 44 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.39 -0.06 43 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.48 -0.06 43 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.72 -0.06 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.72 -0.06 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 305 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 -0.01 32 0 416 0
29APR25 3.90 P 0.00 0.00 0.00 0.02 -0.01 33 0 302 0
29APR25 4.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 130 0
29APR25 4.10 P 0.00 0.00 0.00 0.05 -0.02 34 0 45 0
29APR25 4.20 P 0.00 0.00 0.00 0.08 -0.02 35 0 10 0
29APR25 4.30 P 0.00 0.00 0.00 0.11 -0.02 35 0 23 0
29APR25 4.40 P 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.20 -0.03 36 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.25 -0.04 36 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.32 -0.03 37 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.39 -0.03 38 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.45 -0.04 36 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.53 -0.04 37 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.74 -0.05 36 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.47 - 0 0 0 -
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29MAY25 3.80 P 0.04 0.04 0.04 0.04 +0.01 35 5 3 -2
29MAY25 3.90 P 0.00 0.00 0.00 0.05 0.00 34 0 126 0
29MAY25 4.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 226 0
29MAY25 4.10 P 0.00 0.00 0.00 0.09 -0.01 33 0 117 0
29MAY25 4.20 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.15 -0.02 33 0 5 0
29MAY25 4.40 P 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.29 -0.04 33 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.35 -0.03 33 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.42 -0.03 34 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.49 -0.03 34 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.56 -0.04 34 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.76 -0.05 33 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.99 -0.05 35 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.47 - 0 0 0 -
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
27JUN25 3.60 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.03 -0.01 31 0 20 0
27JUN25 3.80 P 0.00 0.00 0.00 0.05 0.00 32 0 2 0
27JUN25 3.90 P 0.00 0.00 0.00 0.07 -0.01 32 0 45 0
27JUN25 4.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 63 0
27JUN25 4.10 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.23 -0.03 33 0 10 0
27JUN25 4.50 P 0.00 0.00 0.00 0.28 -0.03 33 0 10 0
27JUN25 4.60 P 0.00 0.00 0.00 0.33 -0.03 33 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.39 -0.04 33 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.46 -0.02 34 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.51 -0.04 32 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.58 -0.04 32 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.78 -0.05 32 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.99 -0.06 31 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.23 -0.05 33 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.72 -0.06 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.04 -0.01 31 0 300 0
29SEP25 3.40 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.34 -0.03 32 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.39 -0.03 32 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.45 -0.03 32 0 3 0
29SEP25 4.60 P 0.00 0.00 0.00 0.51 -0.03 32 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.57 -0.03 32 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.63 -0.04 31 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.70 -0.04 31 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.78 -0.04 32 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.97 -0.04 32 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.17 -0.05 31 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.39 -0.05 32 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.62 -0.05 32 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.85 -0.06 32 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.09 -0.06 32 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.33 -0.06 32 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.57 -0.06 31 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.05 0.00 32 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.32 -0.02 32 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.36 -0.02 32 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.41 -0.02 32 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.46 -0.03 32 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.52 -0.02 32 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.57 -0.03 32 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.64 -0.03 32 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.70 -0.03 32 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.77 -0.03 32 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.84 -0.03 32 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.02 -0.04 32 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.22 -0.04 32 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.43 -0.05 32 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.65 - 32 0 0 -
30MAR26 2.90 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.37 -0.02 32 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.42 -0.02 32 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.46 -0.03 32 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.52 -0.02 32 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.57 -0.03 32 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.63 -0.03 32 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.69 -0.03 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.75 -0.03 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.82 -0.03 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.88 -0.04 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.06 -0.04 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.26 -0.04 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.46 -0.05 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.67 - 32 0 0 -
TOTAL PUT 11 2,935 -8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 18.00
28MAR25 8.75 C 0.00 0.00 0.00 9.26 +0.12 133 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 9.01 +0.12 118 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 8.76 +0.12 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 8.51 +0.12 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 8.26 +0.12 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 8.01 +0.12 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 7.51 +0.12 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 7.01 +0.12 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 6.51 +0.12 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 6.01 +0.12 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 5.51 +0.11 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 5.01 +0.11 0 0 31 0
28MAR25 13.50 C 0.00 0.00 0.00 4.51 +0.11 0 0 1 0
28MAR25 14.00 C 0.00 0.00 0.00 4.02 +0.12 63 0 660 0
28MAR25 14.50 C 0.00 0.00 0.00 3.52 +0.12 54 0 221 0
28MAR25 15.00 C 0.00 0.00 0.00 3.02 +0.12 46 0 92 0
28MAR25 15.50 C 0.00 0.00 0.00 2.53 +0.10 46 0 372 0
28MAR25 16.00 C 0.00 0.00 0.00 2.04 +0.13 42 0 450 0
28MAR25 16.50 C 0.00 0.00 0.00 1.60 +0.12 46 0 887 0
28MAR25 17.00 C 0.00 0.00 0.00 1.15 +0.06 41 0 652 0
28MAR25 17.50 C 0.00 0.00 0.00 0.80 +0.05 42 0 252 0
28MAR25 18.00 C 0.53 0.54 0.52 0.51 -0.01 42 159 3,182 -100
28MAR25 18.50 C 0.33 0.36 0.33 0.33 +0.01 44 125 1,430 -1
28MAR25 19.00 C 0.20 0.21 0.18 0.20 -0.01 45 354 2,142 +254
28MAR25 19.50 C 0.14 0.14 0.12 0.12 -0.01 47 133 2,739 -3
28MAR25 20.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 10,756 0
28MAR25 21.00 C 0.04 0.04 0.04 0.04 +0.01 56 30 2,114 -30
28MAR25 22.00 C 0.02 0.02 0.02 0.02 +0.01 61 60 1,462 +60
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 928 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 682 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,608 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 365 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 166 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 343 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 116 0 33 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 123 0 81 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 130 0 230 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 137 0 300 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 143 0 70 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 149 0 136 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 155 0 403 0
29APR25 10.00 C 0.00 0.00 0.00 8.05 +0.12 66 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 7.55 +0.12 56 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 7.05 +0.12 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.55 +0.12 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.06 +0.12 48 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.56 +0.12 40 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.06 +0.12 28 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.57 +0.12 37 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.08 +0.11 37 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 3.60 +0.11 37 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 3.14 +0.11 38 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 2.71 +0.10 39 0 176 0
29APR25 16.00 C 0.00 0.00 0.00 2.29 +0.10 39 0 175 0
29APR25 16.50 C 0.00 0.00 0.00 1.91 +0.10 39 0 220 0
29APR25 17.00 C 0.00 0.00 0.00 1.55 +0.05 38 0 150 0
29APR25 17.50 C 0.00 0.00 0.00 1.26 +0.05 39 0 881 0
29APR25 18.00 C 1.01 1.05 1.01 1.02 +0.06 40 300 1,324 +259
29APR25 18.50 C 0.77 0.83 0.77 0.81 +0.05 40 355 788 +355
29APR25 19.00 C 0.00 0.00 0.00 0.62 +0.02 40 0 442 0
29APR25 19.50 C 0.00 0.00 0.00 0.49 +0.01 41 0 1,551 0
29APR25 20.00 C 0.37 0.39 0.37 0.38 +0.01 41 509 2,230 +500
29APR25 21.00 C 0.00 0.00 0.00 0.23 -0.01 43 0 887 0
29APR25 22.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 764 0
29APR25 23.00 C 0.10 0.10 0.10 0.08 -0.02 45 250 994 +250
29APR25 24.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 267 0
29APR25 25.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 213 0
29APR25 26.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 30 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 160 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 8.08 +0.12 50 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 7.58 +0.12 0 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 7.09 +0.12 45 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.59 +0.12 36 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.09 +0.11 0 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.60 +0.11 33 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.11 +0.11 34 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.63 +0.11 35 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.16 +0.11 36 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 3.71 +0.11 37 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 3.27 +0.10 37 0 10 0
29MAY25 15.50 C 0.00 0.00 0.00 2.88 +0.09 38 0 15 0
29MAY25 16.00 C 0.00 0.00 0.00 2.49 +0.08 38 0 22 0
29MAY25 16.50 C 0.00 0.00 0.00 2.15 +0.08 38 0 126 0
29MAY25 17.00 C 0.00 0.00 0.00 1.81 +0.06 38 0 1,020 0
29MAY25 17.50 C 1.52 1.52 1.52 1.53 +0.05 38 28 1,250 +28
29MAY25 18.00 C 0.00 0.00 0.00 1.30 +0.05 39 0 244 0
29MAY25 18.50 C 0.00 0.00 0.00 1.08 +0.05 39 0 248 0
29MAY25 19.00 C 0.00 0.00 0.00 0.90 +0.03 40 0 1,032 0
29MAY25 19.50 C 0.72 0.75 0.72 0.75 +0.03 40 38 746 0
29MAY25 20.00 C 0.60 0.60 0.60 0.63 +0.02 41 30 210 -30
29MAY25 21.00 C 0.00 0.00 0.00 0.44 +0.01 42 0 50 0
29MAY25 22.00 C 0.30 0.30 0.30 0.30 0.00 43 1 92 +1
29MAY25 23.00 C 0.00 0.00 0.00 0.20 -0.01 43 0 78 0
29MAY25 24.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 95 0
29MAY25 25.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 41 0
29MAY25 26.00 C 0.09 0.09 0.09 0.07 -0.01 47 1 95 +1
29MAY25 27.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 9.32 +0.12 55 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 9.07 +0.12 46 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 8.82 +0.12 0 0 6 0
27JUN25 9.50 C 0.00 0.00 0.00 8.57 +0.12 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 8.33 +0.12 50 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 8.08 +0.12 46 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.58 +0.12 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 7.09 +0.12 42 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.59 +0.12 33 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 6.10 +0.12 36 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 5.61 +0.12 36 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.13 +0.12 36 0 15 0
27JUN25 13.50 C 0.00 0.00 0.00 4.66 +0.12 37 0 13 0
27JUN25 14.00 C 0.00 0.00 0.00 4.20 +0.11 37 0 135 0
27JUN25 14.50 C 0.00 0.00 0.00 3.76 +0.11 37 0 107 0
27JUN25 15.00 C 0.00 0.00 0.00 3.35 +0.11 37 0 85 0
27JUN25 15.50 C 0.00 0.00 0.00 2.97 +0.11 38 0 80 0
27JUN25 16.00 C 0.00 0.00 0.00 2.60 +0.08 38 0 153 0
27JUN25 16.50 C 0.00 0.00 0.00 2.26 +0.06 38 0 64 0
27JUN25 17.00 C 0.00 0.00 0.00 1.95 +0.06 38 0 388 0
27JUN25 17.50 C 0.00 0.00 0.00 1.69 +0.06 38 0 352 0
27JUN25 18.00 C 0.00 0.00 0.00 1.45 +0.04 38 0 202 0
27JUN25 18.50 C 0.00 0.00 0.00 1.25 +0.04 39 0 48 0
27JUN25 19.00 C 0.00 0.00 0.00 1.08 +0.04 39 0 5,941 0
27JUN25 19.50 C 0.00 0.00 0.00 0.93 +0.03 40 0 5,595 0
27JUN25 20.00 C 0.00 0.00 0.00 0.80 +0.02 40 0 1,091 0
27JUN25 21.00 C 0.00 0.00 0.00 0.60 +0.02 42 0 919 0
27JUN25 22.00 C 0.00 0.00 0.00 0.45 +0.01 43 0 476 0
27JUN25 23.00 C 0.35 0.35 0.35 0.35 +0.02 44 10 266 +10
27JUN25 24.00 C 0.00 0.00 0.00 0.27 +0.01 45 0 235 0
27JUN25 25.00 C 0.00 0.00 0.00 0.21 +0.02 46 0 1,169 0
27JUN25 26.00 C 0.00 0.00 0.00 0.17 +0.02 48 0 427 0
27JUN25 27.00 C 0.00 0.00 0.00 0.14 +0.02 49 0 86 0
27JUN25 28.00 C 0.00 0.00 0.00 0.12 +0.03 51 0 50 0
27JUN25 29.00 C 0.00 0.00 0.00 0.10 +0.02 52 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 56 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 9.32 +0.12 44 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 9.07 +0.12 39 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 8.82 +0.12 0 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.57 +0.12 0 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.33 +0.12 40 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 8.08 +0.12 37 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 7.59 +0.12 37 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.10 +0.12 36 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.62 +0.12 36 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 6.15 +0.12 36 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.69 +0.12 36 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.25 +0.12 36 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.83 +0.12 36 0 3 0
29SEP25 14.00 C 0.00 0.00 0.00 4.43 +0.11 36 0 31 0
29SEP25 14.50 C 0.00 0.00 0.00 4.05 +0.11 36 0 3 0
29SEP25 15.00 C 0.00 0.00 0.00 3.69 +0.11 37 0 30 0
29SEP25 15.50 C 0.00 0.00 0.00 3.36 +0.07 37 0 330 0
29SEP25 16.00 C 0.00 0.00 0.00 3.04 +0.09 37 0 532 0
29SEP25 16.50 C 0.00 0.00 0.00 2.76 +0.07 37 0 420 0
29SEP25 17.00 C 0.00 0.00 0.00 2.47 +0.07 37 0 480 0
29SEP25 17.50 C 0.00 0.00 0.00 2.22 +0.06 37 0 376 0
29SEP25 18.00 C 2.03 2.03 2.03 1.99 +0.05 37 30 445 +30
29SEP25 18.50 C 0.00 0.00 0.00 1.79 +0.05 37 0 360 0
29SEP25 19.00 C 0.00 0.00 0.00 1.60 +0.04 37 0 214 0
29SEP25 19.50 C 0.00 0.00 0.00 1.44 +0.03 38 0 463 0
29SEP25 20.00 C 0.00 0.00 0.00 1.30 +0.04 38 0 507 0
29SEP25 21.00 C 0.00 0.00 0.00 1.05 +0.02 39 0 1,086 0
29SEP25 22.00 C 0.00 0.00 0.00 0.86 +0.02 39 0 89 0
29SEP25 23.00 C 0.00 0.00 0.00 0.71 +0.03 40 0 205 0
29SEP25 24.00 C 0.00 0.00 0.00 0.58 +0.03 41 0 120 0
29SEP25 25.00 C 0.00 0.00 0.00 0.48 +0.04 41 0 38 0
29SEP25 26.00 C 0.00 0.00 0.00 0.40 +0.04 42 0 6 0
29SEP25 27.00 C 0.32 0.32 0.32 0.34 +0.05 43 1 5 +1
29SEP25 28.00 C 0.00 0.00 0.00 0.27 +0.03 43 0 36 0
29SEP25 29.00 C 0.00 0.00 0.00 0.23 +0.04 43 0 60 0
29SEP25 30.00 C 0.00 0.00 0.00 0.19 +0.03 44 0 30 0
29SEP25 31.00 C 0.00 0.00 0.00 0.17 +0.03 45 0 95 0
29SEP25 32.00 C 0.00 0.00 0.00 0.14 +0.03 45 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 228 0
29SEP25 34.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 3 0
30DEC25 10.00 C 0.00 0.00 0.00 8.11 +0.12 35 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.65 +0.12 36 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.19 +0.11 35 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.75 +0.11 35 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.32 +0.11 36 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.91 +0.11 36 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.50 +0.10 36 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.12 +0.11 36 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.75 +0.10 36 0 19 0
30DEC25 14.50 C 0.00 0.00 0.00 4.40 +0.10 36 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 4.07 +0.09 36 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.75 +0.04 36 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.46 +0.05 36 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.18 +0.08 36 0 32 0
30DEC25 17.00 C 0.00 0.00 0.00 2.90 +0.06 36 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 2.66 +0.06 36 0 96 0
30DEC25 18.00 C 2.45 2.45 2.45 2.43 +0.05 36 30 165 +30
30DEC25 18.50 C 0.00 0.00 0.00 2.23 +0.05 36 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 2.04 +0.05 37 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 1.87 +0.04 37 0 2 0
30DEC25 20.00 C 0.00 0.00 0.00 1.72 +0.04 37 0 30 0
30DEC25 21.00 C 0.00 0.00 0.00 1.45 +0.04 37 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 1.22 +0.03 38 0 825 0
30DEC25 23.00 C 0.00 0.00 0.00 1.03 +0.02 38 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.88 +0.02 39 0 24 0
30DEC25 25.00 C 0.00 0.00 0.00 0.75 +0.04 39 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 0.65 +0.04 40 0 12 0
30DEC25 27.00 C 0.00 0.00 0.00 0.53 +0.04 40 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.46 +0.03 40 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.39 +0.03 40 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.33 +0.02 41 0 28 0
30DEC25 31.00 C 0.00 0.00 0.00 0.29 +0.03 41 0 30 0
30DEC25 32.00 C 0.00 0.00 0.00 0.25 +0.03 41 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.85 +0.01 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.42 -0.02 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.02 -0.03 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.64 -0.03 32 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.27 -0.04 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.92 -0.04 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.59 -0.04 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.29 -0.03 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.06 +0.08 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.77 +0.07 35 0 0 0
30MAR26 16.50 C 3.51 3.51 3.51 3.50 +0.07 35 8 8 +8
30MAR26 17.00 C 0.00 0.00 0.00 3.24 +0.08 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.00 +0.07 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.78 +0.07 35 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.60 +0.09 36 0 1 0
30MAR26 19.00 C 2.44 2.44 2.41 2.45 +0.11 36 5 40 +5
30MAR26 19.50 C 0.00 0.00 0.00 2.25 +0.07 36 0 0 0
30MAR26 20.00 C 2.07 2.07 2.07 2.09 +0.05 36 50 50 +50
30MAR26 21.00 C 0.00 0.00 0.00 1.78 -0.02 36 0 4 0
30MAR26 22.00 C 0.00 0.00 0.00 1.54 -0.05 37 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 1.34 -0.07 37 0 8 0
30MAR26 24.00 C 0.00 0.00 0.00 1.13 -0.13 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.96 -0.17 37 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.80 -0.23 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.65 -0.31 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.54 -0.34 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.45 -0.36 36 0 0 0
TOTAL CALL 2,507 75,620 +1,678
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 182 0 40 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 169 0 18 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 150 0 35 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 90 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 140 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 151 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 180 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 405 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,113 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,287 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,336 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 708 0
28MAR25 16.00 P 0.04 0.04 0.04 0.03 -0.01 45 250 1,468 -115
28MAR25 16.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 1,925 0
28MAR25 17.00 P 0.15 0.15 0.15 0.15 -0.04 43 101 2,006 -101
28MAR25 17.50 P 0.00 0.00 0.00 0.28 -0.08 42 0 2,526 0
28MAR25 18.00 P 0.54 0.54 0.53 0.51 -0.09 43 75 10,418 -60
28MAR25 18.50 P 0.00 0.00 0.00 0.82 -0.11 45 0 929 0
28MAR25 19.00 P 0.00 0.00 0.00 1.19 -0.11 46 0 1,384 0
28MAR25 19.50 P 0.00 0.00 0.00 1.62 -0.11 49 0 1,179 0
28MAR25 20.00 P 2.12 2.12 2.12 2.06 -0.12 49 8 533 -8
28MAR25 21.00 P 3.11 3.11 3.11 3.02 -0.11 54 2 333 -2
28MAR25 22.00 P 0.00 0.00 0.00 4.00 -0.12 0 0 525 0
28MAR25 23.00 P 0.00 0.00 0.00 5.00 -0.12 0 0 75 0
28MAR25 24.00 P 0.00 0.00 0.00 6.00 -0.12 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.00 -0.12 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.00 -0.12 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.00 -0.12 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 10.00 -0.12 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 11.00 -0.12 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 12.00 -0.12 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 13.00 -0.12 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 14.00 -0.12 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 15.00 -0.12 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 16.00 -0.12 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 17.00 -0.12 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 238 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 205 0
29APR25 14.00 P 0.00 0.00 0.00 0.02 0.00 38 0 509 0
29APR25 14.50 P 0.06 0.06 0.06 0.04 -0.01 38 40 426 0
29APR25 15.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 461 0
29APR25 15.50 P 0.00 0.00 0.00 0.13 -0.02 38 0 571 0
29APR25 16.00 P 0.22 0.22 0.21 0.21 -0.02 38 115 415 +106
29APR25 16.50 P 0.33 0.34 0.33 0.34 -0.02 39 40 667 +30
29APR25 17.00 P 0.48 0.48 0.48 0.50 -0.03 39 4 1,274 0
29APR25 17.50 P 0.70 0.71 0.69 0.70 -0.04 40 330 2,526 +250
29APR25 18.00 P 0.93 0.95 0.93 0.94 -0.06 40 510 2,548 +500
29APR25 18.50 P 1.24 1.24 1.24 1.23 -0.08 40 12 650 +12
29APR25 19.00 P 0.00 0.00 0.00 1.55 -0.10 40 0 480 0
29APR25 19.50 P 0.00 0.00 0.00 1.92 -0.10 41 0 1,019 0
29APR25 20.00 P 0.00 0.00 0.00 2.32 -0.10 42 0 1,042 0
29APR25 21.00 P 0.00 0.00 0.00 3.15 -0.13 42 0 495 0
29APR25 22.00 P 0.00 0.00 0.00 4.06 -0.14 43 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.02 -0.14 44 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.00 -0.13 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 7.00 -0.12 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 8.00 -0.12 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 9.00 -0.12 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 10.00 -0.12 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 11.00 -0.12 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 12.00 -0.12 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 13.00 -0.12 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 14.00 -0.12 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 15.00 -0.12 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 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 39 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 0.03 0.00 38 0 92 0
29MAY25 13.50 P 0.00 0.00 0.00 0.05 0.00 37 0 30 0
29MAY25 14.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 120 0
29MAY25 14.50 P 0.00 0.00 0.00 0.13 -0.02 37 0 43 0
29MAY25 15.00 P 0.00 0.00 0.00 0.20 -0.03 37 0 120 0
29MAY25 15.50 P 0.00 0.00 0.00 0.31 -0.03 38 0 115 0
29MAY25 16.00 P 0.45 0.45 0.45 0.44 -0.03 38 10 913 +10
29MAY25 16.50 P 0.00 0.00 0.00 0.60 -0.04 38 0 1,697 0
29MAY25 17.00 P 0.00 0.00 0.00 0.80 -0.05 38 0 3,611 0
29MAY25 17.50 P 0.00 0.00 0.00 1.03 -0.06 38 0 2,305 0
29MAY25 18.00 P 1.30 1.30 1.30 1.30 -0.07 39 40 311 +10
29MAY25 18.50 P 1.62 1.62 1.62 1.59 -0.10 39 20 171 +20
29MAY25 19.00 P 1.93 1.93 1.93 1.93 -0.09 40 29 152 +29
29MAY25 19.50 P 2.27 2.27 2.27 2.30 -0.11 41 8 54 +8
29MAY25 20.00 P 0.00 0.00 0.00 2.69 -0.08 42 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.47 -0.12 41 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.34 -0.12 42 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.25 -0.12 43 0 15 0
29MAY25 24.00 P 0.00 0.00 0.00 6.18 -0.13 44 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.14 -0.12 45 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 8.10 -0.13 45 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 9.08 -0.12 47 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 10.06 -0.12 48 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 11.04 -0.13 47 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 160 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 110 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 88 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 126 0
27JUN25 12.00 P 0.00 0.00 0.00 0.02 0.00 37 0 52 0
27JUN25 12.50 P 0.00 0.00 0.00 0.04 0.00 37 0 113 0
27JUN25 13.00 P 0.00 0.00 0.00 0.06 0.00 37 0 188 0
27JUN25 13.50 P 0.00 0.00 0.00 0.10 0.00 37 0 573 0
27JUN25 14.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 429 0
27JUN25 14.50 P 0.00 0.00 0.00 0.23 -0.01 37 0 1,191 0
27JUN25 15.00 P 0.00 0.00 0.00 0.33 -0.02 38 0 434 0
27JUN25 15.50 P 0.00 0.00 0.00 0.45 -0.02 38 0 206 0
27JUN25 16.00 P 0.00 0.00 0.00 0.59 -0.04 37 0 1,161 0
27JUN25 16.50 P 0.00 0.00 0.00 0.76 -0.05 37 0 412 0
27JUN25 17.00 P 0.00 0.00 0.00 0.97 -0.06 38 0 1,882 0
27JUN25 17.50 P 0.00 0.00 0.00 1.21 -0.07 38 0 656 0
27JUN25 18.00 P 1.51 1.51 1.51 1.48 -0.08 38 20 379 0
27JUN25 18.50 P 1.82 1.82 1.82 1.79 -0.08 39 10 332 0
27JUN25 19.00 P 2.15 2.15 2.15 2.12 -0.09 39 10 515 +10
27JUN25 19.50 P 2.48 2.48 2.48 2.49 -0.05 40 10 638 +10
27JUN25 20.00 P 0.00 0.00 0.00 2.86 -0.10 41 0 606 0
27JUN25 21.00 P 0.00 0.00 0.00 3.66 -0.08 42 0 720 0
27JUN25 22.00 P 0.00 0.00 0.00 4.51 -0.08 43 0 437 0
27JUN25 23.00 P 0.00 0.00 0.00 5.40 -0.08 44 0 158 0
27JUN25 24.00 P 0.00 0.00 0.00 6.31 -0.09 45 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.25 -0.09 47 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 8.20 -0.09 48 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.16 -0.10 49 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 10.13 -0.10 50 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 11.11 -0.09 52 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 12.09 -0.09 53 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 13.07 -0.10 54 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 14.05 -0.10 55 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 15.04 -0.10 57 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 16.02 -0.10 57 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.04 0.00 36 0 10 0
29SEP25 11.50 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.21 0.00 36 0 45 0
29SEP25 13.50 P 0.00 0.00 0.00 0.29 0.00 37 0 166 0
29SEP25 14.00 P 0.00 0.00 0.00 0.39 -0.01 37 0 210 0
29SEP25 14.50 P 0.00 0.00 0.00 0.51 -0.01 37 0 34 0
29SEP25 15.00 P 0.00 0.00 0.00 0.64 -0.02 37 0 92 0
29SEP25 15.50 P 0.00 0.00 0.00 0.81 -0.02 37 0 159 0
29SEP25 16.00 P 0.00 0.00 0.00 0.99 -0.03 37 0 470 0
29SEP25 16.50 P 0.00 0.00 0.00 1.18 -0.04 37 0 180 0
29SEP25 17.00 P 0.00 0.00 0.00 1.40 -0.05 37 0 208 0
29SEP25 17.50 P 0.00 0.00 0.00 1.65 -0.06 37 0 628 0
29SEP25 18.00 P 1.90 1.91 1.90 1.92 -0.06 37 6 602 +6
29SEP25 18.50 P 0.00 0.00 0.00 2.21 -0.06 38 0 228 0
29SEP25 19.00 P 0.00 0.00 0.00 2.54 -0.05 38 0 90 0
29SEP25 19.50 P 0.00 0.00 0.00 2.87 -0.06 38 0 240 0
29SEP25 20.00 P 0.00 0.00 0.00 3.21 -0.04 38 0 98 0
29SEP25 21.00 P 0.00 0.00 0.00 3.95 -0.09 39 0 120 0
29SEP25 22.00 P 0.00 0.00 0.00 4.76 -0.07 39 0 159 0
29SEP25 23.00 P 0.00 0.00 0.00 5.60 -0.08 40 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.47 -0.09 40 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 7.38 -0.08 41 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 8.30 -0.09 42 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.24 -0.08 42 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 10.19 -0.09 43 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 11.15 -0.09 44 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 12.11 -0.10 44 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 13.09 -0.09 45 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 14.06 -0.10 45 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 15.04 -0.11 46 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 16.03 -0.10 47 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 12 0
30DEC25 12.50 P 0.00 0.00 0.00 0.28 -0.01 36 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.36 -0.02 36 0 23 0
30DEC25 13.50 P 0.00 0.00 0.00 0.47 -0.01 36 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 0.59 -0.02 36 0 32 0
30DEC25 14.50 P 0.00 0.00 0.00 0.73 -0.02 36 0 13 0
30DEC25 15.00 P 0.00 0.00 0.00 0.90 -0.02 37 0 25 0
30DEC25 15.50 P 0.00 0.00 0.00 1.07 -0.03 37 0 10 0
30DEC25 16.00 P 0.00 0.00 0.00 1.27 -0.03 37 0 13 0
30DEC25 16.50 P 0.00 0.00 0.00 1.47 -0.04 37 0 15 0
30DEC25 17.00 P 0.00 0.00 0.00 1.70 -0.05 37 0 124 0
30DEC25 17.50 P 0.00 0.00 0.00 1.96 -0.04 37 0 16 0
30DEC25 18.00 P 0.00 0.00 0.00 2.22 -0.05 37 0 161 0
30DEC25 18.50 P 0.00 0.00 0.00 2.51 -0.06 37 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 2.81 -0.07 37 0 150 0
30DEC25 19.50 P 0.00 0.00 0.00 3.13 -0.08 37 0 90 0
30DEC25 20.00 P 0.00 0.00 0.00 3.48 -0.07 37 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.19 -0.12 37 0 60 0
30DEC25 22.00 P 0.00 0.00 0.00 4.96 -0.08 38 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.77 -0.08 38 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.62 -0.08 39 0 172 0
30DEC25 25.00 P 0.00 0.00 0.00 7.49 -0.08 39 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.39 -0.09 39 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.31 -0.09 40 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.24 -0.10 40 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.19 -0.09 40 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.14 -0.10 40 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 13.11 -0.10 41 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 14.08 -0.10 42 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 15.05 -0.10 41 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 16.03 -0.10 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 -0.10 32 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.20 -0.12 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.28 -0.15 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.38 -0.15 32 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.49 -0.17 33 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.64 -0.16 33 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.80 -0.16 34 0 30 0
30MAR26 15.00 P 0.00 0.00 0.00 0.99 -0.15 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.19 -0.14 35 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.42 -0.13 35 0 14 0
30MAR26 16.50 P 0.00 0.00 0.00 1.66 -0.11 36 0 16 0
30MAR26 17.00 P 0.00 0.00 0.00 1.94 -0.08 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.22 -0.06 37 0 135 0
30MAR26 18.00 P 0.00 0.00 0.00 2.52 -0.04 37 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.80 -0.05 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.15 -0.04 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.47 -0.07 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.81 -0.06 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.51 -0.07 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.12 -0.20 37 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.89 -0.25 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.69 -0.30 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.54 -0.32 37 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.41 -0.34 37 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.31 -0.35 36 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.24 -0.34 37 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.19 -0.33 37 0 0 0
TOTAL PUT 1,650 69,706 +715
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$ 3.61
28MAR25 1.70 C 0.00 0.00 0.00 1.91 +0.11 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 1.86 +0.11 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 1.81 +0.11 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 1.76 +0.11 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.71 +0.11 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.66 +0.11 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.61 +0.11 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.51 +0.11 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.41 +0.11 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.31 +0.11 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.21 +0.11 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.11 +0.11 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.01 +0.11 0 0 30 0
28MAR25 2.70 C 0.00 0.00 0.00 0.91 +0.11 0 0 100 0
28MAR25 2.80 C 0.00 0.00 0.00 0.81 +0.11 0 0 38 0
28MAR25 2.90 C 0.00 0.00 0.00 0.71 +0.10 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.62 +0.11 66 0 16 0
28MAR25 3.10 C 0.00 0.00 0.00 0.52 +0.10 56 0 59 0
28MAR25 3.20 C 0.00 0.00 0.00 0.44 +0.09 67 0 201 0
28MAR25 3.30 C 0.00 0.00 0.00 0.34 +0.09 55 0 149 0
28MAR25 3.40 C 0.00 0.00 0.00 0.26 +0.07 54 0 302 0
28MAR25 3.50 C 0.00 0.00 0.00 0.19 +0.05 53 0 154 0
28MAR25 3.60 C 0.15 0.15 0.12 0.14 +0.04 55 49 237 -23
28MAR25 3.70 C 0.11 0.11 0.11 0.10 +0.03 57 54 231 +1
28MAR25 3.80 C 0.00 0.00 0.00 0.07 +0.02 59 0 104 0
28MAR25 3.90 C 0.05 0.05 0.05 0.05 +0.02 61 14 103 +6
28MAR25 4.00 C 0.04 0.04 0.04 0.03 +0.01 59 46 66 0
28MAR25 4.10 C 0.00 0.00 0.00 0.02 +0.01 61 0 111 0
28MAR25 4.20 C 0.02 0.02 0.02 0.01 0.00 58 2 54 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 28 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 107 0 9 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 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 0.00 153 0 0 0
29APR25 1.95 C 0.00 0.00 0.00 1.67 +0.11 71 0 0 0
29APR25 2.00 C 0.00 0.00 0.00 1.62 +0.11 66 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.52 +0.11 56 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.42 +0.11 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 1.32 +0.11 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 1.22 +0.11 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.12 +0.11 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.02 +0.10 0 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.93 +0.11 48 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.83 +0.10 43 0 190 0
29APR25 2.90 C 0.00 0.00 0.00 0.74 +0.10 45 0 191 0
29APR25 3.00 C 0.00 0.00 0.00 0.65 +0.10 45 0 32 0
29APR25 3.10 C 0.00 0.00 0.00 0.57 +0.10 47 0 30 0
29APR25 3.20 C 0.00 0.00 0.00 0.49 +0.09 46 0 63 0
29APR25 3.30 C 0.00 0.00 0.00 0.41 +0.08 44 0 42 0
29APR25 3.40 C 0.00 0.00 0.00 0.35 +0.08 46 0 27 0
29APR25 3.50 C 0.27 0.27 0.27 0.28 +0.06 43 10 90 +3
29APR25 3.60 C 0.24 0.24 0.21 0.24 +0.06 46 27 83 +20
29APR25 3.70 C 0.00 0.00 0.00 0.20 +0.05 47 0 132 0
29APR25 3.80 C 0.00 0.00 0.00 0.16 +0.04 47 0 404 0
29APR25 3.90 C 0.00 0.00 0.00 0.13 +0.04 47 0 117 0
29APR25 4.00 C 0.11 0.12 0.11 0.10 +0.03 47 50 112 +14
29APR25 4.10 C 0.00 0.00 0.00 0.08 +0.03 47 0 80 0
29APR25 4.20 C 0.00 0.00 0.00 0.06 +0.02 47 0 312 0
29APR25 4.30 C 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
29MAY25 1.95 C 0.00 0.00 0.00 1.68 +0.11 66 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 1.63 +0.11 62 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 1.53 +0.11 56 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 1.43 +0.11 50 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 1.33 +0.11 44 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 1.23 +0.11 37 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 1.14 +0.11 48 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 1.04 +0.10 43 0 21 0
29MAY25 2.70 C 0.00 0.00 0.00 0.95 +0.11 45 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.86 +0.10 44 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.77 +0.10 43 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.69 +0.10 44 0 3 0
29MAY25 3.10 C 0.00 0.00 0.00 0.61 +0.08 44 0 57 0
29MAY25 3.20 C 0.00 0.00 0.00 0.54 +0.09 44 0 89 0
29MAY25 3.30 C 0.00 0.00 0.00 0.48 +0.09 46 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.41 +0.08 44 0 20 0
29MAY25 3.50 C 0.00 0.00 0.00 0.34 +0.06 42 0 264 0
29MAY25 3.60 C 0.30 0.30 0.30 0.30 +0.06 44 2 20 -2
29MAY25 3.70 C 0.00 0.00 0.00 0.26 +0.05 44 0 36 0
29MAY25 3.80 C 0.00 0.00 0.00 0.22 +0.05 44 0 2 0
29MAY25 3.90 C 0.00 0.00 0.00 0.18 +0.04 44 0 16 0
29MAY25 4.00 C 0.00 0.00 0.00 0.15 +0.03 44 0 30 0
29MAY25 4.10 C 0.00 0.00 0.00 0.13 +0.03 45 0 36 0
29MAY25 4.20 C 0.00 0.00 0.00 0.11 +0.03 45 0 2 0
29MAY25 4.30 C 0.00 0.00 0.00 0.09 +0.03 45 0 2 0
29MAY25 4.40 C 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.06 +0.02 45 0 3 0
27JUN25 1.85 C 0.00 0.00 0.00 1.78 +0.11 59 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.73 +0.11 55 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.68 +0.11 52 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.63 +0.11 48 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.53 +0.11 40 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.43 +0.11 0 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.34 +0.11 49 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.24 +0.11 44 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.15 +0.11 46 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.05 +0.10 42 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.96 +0.10 42 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.88 +0.10 44 0 19 0
27JUN25 2.90 C 0.00 0.00 0.00 0.80 +0.10 45 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.72 +0.10 44 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.64 +0.08 43 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.58 +0.09 45 0 44 0
27JUN25 3.30 C 0.00 0.00 0.00 0.52 +0.09 45 0 301 0
27JUN25 3.40 C 0.00 0.00 0.00 0.45 +0.08 44 0 64 0
27JUN25 3.50 C 0.00 0.00 0.00 0.39 +0.07 43 0 44 0
27JUN25 3.60 C 0.00 0.00 0.00 0.34 +0.06 43 0 79 0
27JUN25 3.70 C 0.00 0.00 0.00 0.30 +0.05 43 0 23 0
27JUN25 3.80 C 0.00 0.00 0.00 0.27 +0.06 45 0 75 0
27JUN25 3.90 C 0.00 0.00 0.00 0.23 +0.05 44 0 62 0
27JUN25 4.00 C 0.00 0.00 0.00 0.20 +0.04 44 0 400 0
27JUN25 4.10 C 0.00 0.00 0.00 0.17 +0.04 44 0 252 0
27JUN25 4.20 C 0.00 0.00 0.00 0.15 +0.04 45 0 30 0
27JUN25 4.30 C 0.00 0.00 0.00 0.13 +0.04 45 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.09 +0.03 44 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.05 +0.02 43 0 2 0
27JUN25 4.90 C 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 100 0
27JUN25 5.25 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 67 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.68 +0.11 39 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.63 +0.11 36 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.54 +0.11 43 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.44 +0.10 39 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.35 +0.10 40 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.27 +0.11 43 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.18 +0.10 42 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.10 +0.10 42 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.02 +0.10 42 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.94 +0.09 41 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.87 +0.09 42 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.80 +0.09 42 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.73 +0.08 41 0 1 0
29SEP25 3.20 C 0.00 0.00 0.00 0.67 +0.08 41 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.61 +0.08 41 0 1 0
29SEP25 3.40 C 0.00 0.00 0.00 0.56 +0.07 42 0 30 0
29SEP25 3.50 C 0.00 0.00 0.00 0.51 +0.08 42 0 0 0
29SEP25 3.60 C 0.45 0.46 0.45 0.45 +0.05 40 33 82 +13
29SEP25 3.70 C 0.00 0.00 0.00 0.42 +0.06 41 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.38 +0.06 42 0 15 0
29SEP25 3.90 C 0.00 0.00 0.00 0.35 +0.06 42 0 106 0
29SEP25 4.00 C 0.00 0.00 0.00 0.31 +0.05 42 0 3 0
29SEP25 4.10 C 0.00 0.00 0.00 0.28 +0.05 42 0 4 0
29SEP25 4.20 C 0.00 0.00 0.00 0.25 +0.04 41 0 1 0
29SEP25 4.30 C 0.00 0.00 0.00 0.22 +0.04 41 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.20 +0.04 41 0 2 0
29SEP25 4.50 C 0.00 0.00 0.00 0.18 +0.03 41 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.16 +0.03 41 0 2 0
29SEP25 4.70 C 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.71 +0.11 43 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.66 +0.11 41 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.57 +0.11 40 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.48 +0.10 40 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.40 +0.11 41 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.31 +0.10 39 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.23 +0.10 40 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.16 +0.10 41 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.08 +0.09 40 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.01 +0.09 40 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.94 +0.09 40 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.88 +0.09 41 0 2 0
30DEC25 3.10 C 0.00 0.00 0.00 0.81 +0.08 40 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.76 +0.08 41 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.70 +0.08 40 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.65 +0.07 40 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.60 +0.09 40 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.54 +0.05 39 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.51 +0.06 40 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.47 +0.06 40 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.44 +0.06 41 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.40 +0.06 40 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.37 +0.05 40 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.34 +0.05 40 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 0.31 +0.05 40 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 0.29 +0.05 41 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.25 +0.03 39 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.44 +0.10 40 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.36 +0.10 40 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.29 +0.10 40 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.21 +0.09 40 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.14 +0.09 40 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.07 +0.09 40 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.01 +0.09 40 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.95 +0.09 40 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.89 +0.08 40 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.83 +0.08 40 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.78 +0.08 40 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.73 +0.08 40 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.68 +0.09 40 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.62 +0.05 39 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.60 +0.07 40 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.55 +0.06 39 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.52 +0.06 40 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.48 +0.05 40 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.45 +0.06 40 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.42 +0.05 40 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.39 +0.05 40 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.36 +0.05 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.34 +0.05 40 0 0 0
TOTAL CALL 287 6,410 +32
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 237 0 20 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 177 0 40 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 164 0 71 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 151 0 132 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 139 0 60 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 126 0 276 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 115 0 130 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 104 0 164 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 137 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 82 0 23 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 106 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 -0.01 61 0 57 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 -0.02 51 0 297 0
28MAR25 3.30 P 0.00 0.00 0.00 0.03 -0.02 57 0 160 0
28MAR25 3.40 P 0.00 0.00 0.00 0.05 -0.04 56 0 67 0
28MAR25 3.50 P 0.09 0.09 0.09 0.08 -0.06 54 60 73 +60
28MAR25 3.60 P 0.13 0.13 0.13 0.13 -0.07 57 20 20 +20
28MAR25 3.70 P 0.00 0.00 0.00 0.19 -0.07 59 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.26 -0.08 60 0 30 0
28MAR25 3.90 P 0.00 0.00 0.00 0.33 -0.09 58 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.41 -0.10 55 0 13 0
28MAR25 4.10 P 0.00 0.00 0.00 0.50 -0.11 54 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.60 -0.10 62 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.69 -0.11 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.79 -0.11 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.89 -0.11 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.99 -0.11 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.09 -0.11 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.29 -0.11 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.39 -0.11 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.64 -0.11 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.89 -0.11 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 2.14 -0.11 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.39 -0.11 0 0 0 0
29APR25 1.95 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 33 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 43 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 249 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 -0.01 40 0 250 0
29APR25 3.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 121 0
29APR25 3.10 P 0.00 0.00 0.00 0.04 -0.02 45 0 16 0
29APR25 3.20 P 0.05 0.05 0.05 0.06 -0.02 45 3 60 +1
29APR25 3.30 P 0.00 0.00 0.00 0.09 -0.02 45 0 46 0
29APR25 3.40 P 0.11 0.11 0.11 0.12 -0.04 45 2 100 +2
29APR25 3.50 P 0.16 0.16 0.16 0.16 -0.05 45 15 17 +15
29APR25 3.60 P 0.00 0.00 0.00 0.21 -0.06 45 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.28 -0.06 48 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.34 -0.06 48 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.40 -0.07 46 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.47 -0.08 45 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.55 -0.08 46 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.63 -0.09 45 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.72 -0.09 46 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.81 -0.10 46 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.90 -0.10 44 0 0 0
29MAY25 1.95 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29MAY25 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29MAY25 2.70 P 0.00 0.00 0.00 0.02 -0.01 45 0 3 0
29MAY25 2.80 P 0.00 0.00 0.00 0.03 -0.01 45 0 45 0
29MAY25 2.90 P 0.00 0.00 0.00 0.04 -0.01 44 0 37 0
29MAY25 3.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 113 0
29MAY25 3.10 P 0.00 0.00 0.00 0.07 -0.02 42 0 14 0
29MAY25 3.20 P 0.00 0.00 0.00 0.10 -0.02 43 0 6 0
29MAY25 3.30 P 0.00 0.00 0.00 0.13 -0.03 43 0 3 0
29MAY25 3.40 P 0.00 0.00 0.00 0.17 -0.04 43 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.21 -0.05 43 0 24 0
29MAY25 3.60 P 0.00 0.00 0.00 0.26 -0.06 43 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.32 -0.06 44 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.38 -0.06 44 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.44 -0.07 43 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.51 -0.08 43 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.59 -0.08 44 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.67 -0.08 44 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.75 -0.09 44 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.83 -0.10 43 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.92 -0.10 43 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 113 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 63 0
27JUN25 2.60 P 0.00 0.00 0.00 0.02 -0.01 42 0 3 0
27JUN25 2.70 P 0.00 0.00 0.00 0.04 -0.01 45 0 31 0
27JUN25 2.80 P 0.00 0.00 0.00 0.05 -0.01 44 0 73 0
27JUN25 2.90 P 0.00 0.00 0.00 0.07 -0.02 44 0 60 0
27JUN25 3.00 P 0.09 0.09 0.09 0.09 -0.02 44 2 355 0
27JUN25 3.10 P 0.00 0.00 0.00 0.11 -0.03 43 0 90 0
27JUN25 3.20 P 0.00 0.00 0.00 0.15 -0.03 44 0 95 0
27JUN25 3.30 P 0.00 0.00 0.00 0.18 -0.04 43 0 125 0
27JUN25 3.40 P 0.00 0.00 0.00 0.22 -0.05 43 0 30 0
27JUN25 3.50 P 0.00 0.00 0.00 0.27 -0.05 43 0 16 0
27JUN25 3.60 P 0.00 0.00 0.00 0.32 -0.06 43 0 3 0
27JUN25 3.70 P 0.00 0.00 0.00 0.38 -0.06 44 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.45 -0.05 45 0 1 0
27JUN25 3.90 P 0.00 0.00 0.00 0.50 -0.07 43 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.57 -0.07 43 0 24 0
27JUN25 4.10 P 0.00 0.00 0.00 0.64 -0.08 43 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.72 -0.07 44 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.80 -0.08 44 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.88 -0.08 44 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.96 -0.09 43 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 1.05 -0.09 44 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 1.14 -0.09 45 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 1.23 -0.09 45 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.32 -0.09 45 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.41 -0.10 44 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.65 -0.10 46 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.89 -0.11 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 2.14 -0.11 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.39 -0.11 0 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
29SEP25 2.30 P 0.00 0.00 0.00 0.02 -0.01 39 0 1 0
29SEP25 2.40 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 42 0
29SEP25 2.60 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.08 -0.01 41 0 5 0
29SEP25 2.80 P 0.00 0.00 0.00 0.10 -0.02 41 0 30 0
29SEP25 2.90 P 0.00 0.00 0.00 0.13 -0.02 42 0 30 0
29SEP25 3.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 79 0
29SEP25 3.10 P 0.00 0.00 0.00 0.19 -0.03 41 0 30 0
29SEP25 3.20 P 0.00 0.00 0.00 0.22 -0.04 41 0 28 0
29SEP25 3.30 P 0.00 0.00 0.00 0.27 -0.03 42 0 32 0
29SEP25 3.40 P 0.00 0.00 0.00 0.31 -0.04 41 0 30 0
29SEP25 3.50 P 0.00 0.00 0.00 0.36 -0.05 41 0 48 0
29SEP25 3.60 P 0.00 0.00 0.00 0.42 -0.04 42 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.47 -0.05 42 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.52 -0.06 41 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.59 -0.06 41 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.65 -0.07 41 0 24 0
29SEP25 4.10 P 0.00 0.00 0.00 0.72 -0.07 41 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.80 -0.06 42 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.87 -0.07 41 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.95 -0.07 42 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.03 -0.08 42 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.11 -0.08 42 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.19 -0.08 41 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 1.27 -0.09 41 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.36 -0.09 41 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.45 -0.09 41 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.67 -0.10 40 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.91 -0.10 42 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 2.15 -0.10 43 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.39 -0.11 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.03 -0.01 39 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.05 0.00 41 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.06 -0.01 40 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.10 -0.01 41 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.12 -0.01 40 0 4 0
30DEC25 2.80 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.21 -0.02 41 0 4 0
30DEC25 3.10 P 0.00 0.00 0.00 0.24 -0.03 40 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.28 -0.03 40 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.33 -0.03 41 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.37 -0.04 40 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.42 -0.06 40 0 12 0
30DEC25 3.60 P 0.00 0.00 0.00 0.49 -0.03 42 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.53 -0.05 40 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.59 -0.05 40 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.65 -0.06 40 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.72 -0.05 41 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.78 -0.06 40 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.85 -0.07 40 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.93 -0.06 41 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.00 -0.07 40 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.08 -0.07 41 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.13 -0.01 40 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.25 -0.03 40 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.29 -0.03 40 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.33 -0.03 40 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.37 -0.04 40 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.42 -0.04 40 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.47 -0.06 40 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.54 -0.03 41 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.58 -0.05 40 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.64 -0.05 40 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.70 -0.05 40 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.77 -0.05 40 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.83 -0.06 40 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.90 -0.06 40 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.97 -0.06 40 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.04 -0.07 40 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.12 -0.07 40 0 0 0
TOTAL PUT 102 5,145 +98
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$ 1.72
28MAR25 0.15 C 0.00 0.00 0.00 1.57 +0.04 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 1.02 +0.04 0 0 20 0
28MAR25 0.75 C 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 0.92 +0.04 0 0 3 0
28MAR25 0.85 C 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.82 +0.04 0 0 1 0
28MAR25 0.95 C 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.72 +0.04 0 0 9 0
28MAR25 1.05 C 0.00 0.00 0.00 0.67 +0.04 0 0 5 0
28MAR25 1.10 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
28MAR25 1.15 C 0.00 0.00 0.00 0.57 +0.04 0 0 1 0
28MAR25 1.20 C 0.00 0.00 0.00 0.52 +0.04 0 0 10 0
28MAR25 1.25 C 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
28MAR25 1.30 C 0.00 0.00 0.00 0.42 +0.03 0 0 3 0
28MAR25 1.35 C 0.00 0.00 0.00 0.38 +0.04 101 0 7 0
28MAR25 1.40 C 0.00 0.00 0.00 0.33 +0.03 89 0 5 0
28MAR25 1.45 C 0.00 0.00 0.00 0.29 +0.04 97 0 48 0
28MAR25 1.50 C 0.00 0.00 0.00 0.24 +0.03 83 0 589 0
28MAR25 1.55 C 0.00 0.00 0.00 0.20 +0.02 82 0 45 0
28MAR25 1.60 C 0.00 0.00 0.00 0.16 +0.01 78 0 108 0
28MAR25 1.65 C 0.00 0.00 0.00 0.13 +0.01 80 0 24 0
28MAR25 1.70 C 0.00 0.00 0.00 0.11 +0.01 87 0 157 0
28MAR25 1.75 C 0.08 0.08 0.07 0.08 0.00 81 10 121 +5
28MAR25 1.80 C 0.07 0.07 0.07 0.06 0.00 80 11 112 +11
28MAR25 1.85 C 0.05 0.05 0.05 0.05 0.00 86 4 109 +1
28MAR25 1.90 C 0.04 0.04 0.04 0.04 0.00 88 17 129 0
28MAR25 1.95 C 0.00 0.00 0.00 0.03 0.00 89 0 271 0
28MAR25 2.00 C 0.03 0.03 0.03 0.02 0.00 86 1 174 -1
28MAR25 2.10 C 0.02 0.02 0.02 0.01 0.00 85 1 517 0
28MAR25 2.20 C 0.02 0.02 0.02 0.01 0.00 100 2 179 -2
28MAR25 2.30 C 0.00 0.00 0.00 0.01 0.00 113 0 147 0
28MAR25 2.40 C 0.00 0.00 0.00 0.01 0.00 126 0 240 0
28MAR25 2.50 C 0.00 0.00 0.00 0.01 0.00 137 0 42 0
28MAR25 2.60 C 0.00 0.00 0.00 0.01 0.00 148 0 25 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 158 0 12 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 168 0 13 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 177 0 2 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 186 0 28 0
28MAR25 3.10 C 0.00 0.00 0.00 0.01 0.00 195 0 7 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 218 0 15 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 225 0 55 0
29APR25 0.85 C 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.73 +0.04 88 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.68 +0.04 81 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.63 +0.04 74 0 1 0
29APR25 1.15 C 0.00 0.00 0.00 0.58 +0.03 67 0 5 0
29APR25 1.20 C 0.00 0.00 0.00 0.53 +0.03 60 0 0 0
29APR25 1.25 C 0.00 0.00 0.00 0.49 +0.03 70 0 0 0
29APR25 1.30 C 0.00 0.00 0.00 0.45 +0.03 74 0 0 0
29APR25 1.35 C 0.00 0.00 0.00 0.40 +0.02 66 0 0 0
29APR25 1.40 C 0.00 0.00 0.00 0.36 +0.02 67 0 0 0
29APR25 1.45 C 0.00 0.00 0.00 0.33 +0.03 72 0 7 0
29APR25 1.50 C 0.00 0.00 0.00 0.29 +0.03 69 0 2 0
29APR25 1.55 C 0.00 0.00 0.00 0.25 +0.02 65 0 6 0
29APR25 1.60 C 0.00 0.00 0.00 0.22 +0.01 66 0 16 0
29APR25 1.65 C 0.00 0.00 0.00 0.20 +0.02 69 0 33 0
29APR25 1.70 C 0.17 0.17 0.17 0.17 0.00 67 3 12 0
29APR25 1.75 C 0.15 0.15 0.15 0.15 +0.01 68 1 5 +1
29APR25 1.80 C 0.00 0.00 0.00 0.13 +0.01 68 0 13 0
29APR25 1.85 C 0.00 0.00 0.00 0.12 +0.01 72 0 16 0
29APR25 1.90 C 0.10 0.10 0.10 0.10 0.00 70 1 24 +1
29APR25 1.95 C 0.00 0.00 0.00 0.09 0.00 72 0 17 0
29APR25 2.00 C 0.00 0.00 0.00 0.08 +0.01 73 0 23 0
29APR25 2.10 C 0.07 0.07 0.07 0.06 0.00 74 2 15 -2
29APR25 2.20 C 0.00 0.00 0.00 0.04 0.00 71 0 9 0
29APR25 2.30 C 0.00 0.00 0.00 0.03 0.00 72 0 36 0
29APR25 2.40 C 0.00 0.00 0.00 0.02 0.00 71 0 27 0
29APR25 2.50 C 0.04 0.04 0.04 0.01 0.00 66 3 22 +2
29APR25 2.60 C 0.03 0.03 0.03 0.01 0.00 71 7 19 +7
29APR25 2.70 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29APR25 2.80 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29APR25 2.90 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29APR25 3.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29MAY25 1.15 C 0.00 0.00 0.00 0.60 +0.04 72 0 0 0
29MAY25 1.20 C 0.00 0.00 0.00 0.56 +0.04 73 0 0 0
29MAY25 1.25 C 0.00 0.00 0.00 0.51 +0.03 67 0 0 0
29MAY25 1.30 C 0.00 0.00 0.00 0.47 +0.03 67 0 0 0
29MAY25 1.35 C 0.00 0.00 0.00 0.44 +0.04 71 0 0 0
29MAY25 1.40 C 0.00 0.00 0.00 0.40 +0.03 69 0 0 0
29MAY25 1.45 C 0.00 0.00 0.00 0.37 +0.03 71 0 0 0
29MAY25 1.50 C 0.00 0.00 0.00 0.34 +0.03 72 0 1 0
29MAY25 1.55 C 0.00 0.00 0.00 0.30 +0.02 68 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.27 +0.02 67 0 0 0
29MAY25 1.65 C 0.00 0.00 0.00 0.24 +0.01 66 0 0 0
29MAY25 1.70 C 0.00 0.00 0.00 0.22 +0.01 67 0 22 0
29MAY25 1.75 C 0.00 0.00 0.00 0.20 +0.01 68 0 1 0
29MAY25 1.80 C 0.18 0.18 0.18 0.19 +0.02 71 17 300 -12
29MAY25 1.85 C 0.17 0.17 0.16 0.17 +0.02 71 6 157 0
29MAY25 1.90 C 0.00 0.00 0.00 0.16 +0.02 73 0 105 0
29MAY25 1.95 C 0.14 0.14 0.14 0.14 +0.02 71 2 44 -2
29MAY25 2.00 C 0.00 0.00 0.00 0.13 +0.02 73 0 62 0
29MAY25 2.10 C 0.00 0.00 0.00 0.10 +0.01 71 0 30 0
29MAY25 2.20 C 0.00 0.00 0.00 0.08 +0.01 71 0 1 0
29MAY25 2.30 C 0.00 0.00 0.00 0.07 +0.01 74 0 34 0
29MAY25 2.40 C 0.00 0.00 0.00 0.05 0.00 71 0 19 0
29MAY25 2.50 C 0.00 0.00 0.00 0.04 0.00 71 0 1 0
29MAY25 2.60 C 0.00 0.00 0.00 0.03 0.00 70 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.02 0.00 67 0 1 0
29MAY25 2.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
27JUN25 0.60 C 0.00 0.00 0.00 1.13 +0.04 96 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 1.08 +0.04 87 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 1.03 +0.04 79 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 0.98 +0.04 70 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 0.93 +0.04 62 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.88 +0.04 53 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 0.84 +0.04 75 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.79 +0.04 69 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 0.74 +0.03 63 0 2 0
27JUN25 1.05 C 0.00 0.00 0.00 0.70 +0.04 69 0 1 0
27JUN25 1.10 C 0.00 0.00 0.00 0.66 +0.04 71 0 1 0
27JUN25 1.15 C 0.00 0.00 0.00 0.61 +0.03 65 0 1 0
27JUN25 1.20 C 0.00 0.00 0.00 0.57 +0.03 66 0 0 0
27JUN25 1.25 C 0.00 0.00 0.00 0.54 +0.04 71 0 1 0
27JUN25 1.30 C 0.00 0.00 0.00 0.50 +0.03 69 0 0 0
27JUN25 1.35 C 0.00 0.00 0.00 0.46 +0.03 67 0 1 0
27JUN25 1.40 C 0.00 0.00 0.00 0.43 +0.03 69 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 0.40 +0.03 69 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 0.37 +0.04 69 0 3 0
27JUN25 1.55 C 0.00 0.00 0.00 0.33 +0.02 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 66 0 3 0
27JUN25 1.70 C 0.00 0.00 0.00 0.26 +0.02 67 0 15 0
27JUN25 1.75 C 0.00 0.00 0.00 0.24 +0.02 68 0 7 0
27JUN25 1.80 C 0.00 0.00 0.00 0.22 +0.01 68 0 107 0
27JUN25 1.85 C 0.00 0.00 0.00 0.21 +0.02 70 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.19 +0.01 69 0 2 0
27JUN25 1.95 C 0.00 0.00 0.00 0.18 +0.02 71 0 3 0
27JUN25 2.00 C 0.00 0.00 0.00 0.16 +0.01 69 0 11 0
27JUN25 2.10 C 0.00 0.00 0.00 0.14 +0.02 71 0 12 0
27JUN25 2.20 C 0.00 0.00 0.00 0.11 +0.01 69 0 11 0
27JUN25 2.30 C 0.00 0.00 0.00 0.10 +0.01 72 0 15 0
27JUN25 2.40 C 0.00 0.00 0.00 0.08 +0.01 70 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.07 +0.01 72 0 6 0
27JUN25 2.60 C 0.00 0.00 0.00 0.06 +0.01 72 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.05 +0.01 72 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.04 +0.01 71 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.03 +0.01 69 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 2 0
27JUN25 3.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
27JUN25 3.30 C 0.00 0.00 0.00 0.01 0.00 65 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 70 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 1.14 +0.04 79 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 1.09 +0.04 72 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 1.04 +0.03 65 0 1 0
29SEP25 0.75 C 0.00 0.00 0.00 1.00 +0.04 73 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.95 +0.03 67 0 7 0
29SEP25 0.85 C 0.00 0.00 0.00 0.91 +0.04 70 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 0.87 +0.04 72 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.83 +0.04 72 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.79 +0.04 72 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.75 +0.03 71 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.71 +0.03 70 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.68 +0.03 72 0 1 0
29SEP25 1.20 C 0.00 0.00 0.00 0.64 +0.03 70 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.61 +0.03 70 0 1 0
29SEP25 1.30 C 0.00 0.00 0.00 0.58 +0.03 71 0 0 0
29SEP25 1.35 C 0.00 0.00 0.00 0.55 +0.03 71 0 0 0
29SEP25 1.40 C 0.00 0.00 0.00 0.52 +0.02 70 0 28 0
29SEP25 1.45 C 0.00 0.00 0.00 0.49 +0.02 70 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.46 +0.02 69 0 2 0
29SEP25 1.55 C 0.00 0.00 0.00 0.44 +0.02 70 0 1 0
29SEP25 1.60 C 0.00 0.00 0.00 0.42 +0.02 71 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 0.39 +0.01 69 0 3 0
29SEP25 1.70 C 0.00 0.00 0.00 0.37 +0.02 69 0 2 0
29SEP25 1.75 C 0.00 0.00 0.00 0.35 +0.01 69 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.33 +0.01 69 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 0.32 +0.02 71 0 21 0
29SEP25 1.90 C 0.00 0.00 0.00 0.30 +0.01 70 0 2 0
29SEP25 1.95 C 0.00 0.00 0.00 0.29 +0.01 72 0 1 0
29SEP25 2.00 C 0.00 0.00 0.00 0.27 +0.01 71 0 6 0
29SEP25 2.10 C 0.00 0.00 0.00 0.24 +0.01 70 0 6 0
29SEP25 2.20 C 0.00 0.00 0.00 0.21 +0.01 69 0 3 0
29SEP25 2.30 C 0.00 0.00 0.00 0.19 +0.01 70 0 6 0
29SEP25 2.40 C 0.00 0.00 0.00 0.18 +0.02 72 0 8 0
29SEP25 2.50 C 0.00 0.00 0.00 0.15 0.00 70 0 1 0
29SEP25 2.60 C 0.00 0.00 0.00 0.14 +0.01 71 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.12 0.00 70 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.11 0.00 70 0 4 0
29SEP25 2.90 C 0.00 0.00 0.00 0.10 0.00 71 0 1 0
29SEP25 3.00 C 0.00 0.00 0.00 0.09 0.00 71 0 4 0
29SEP25 3.10 C 0.00 0.00 0.00 0.08 0.00 70 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.07 0.00 70 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.06 0.00 69 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.05 0.00 68 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.04 0.00 66 0 7 0
30DEC25 0.85 C 0.00 0.00 0.00 0.94 +0.04 71 0 17 0
30DEC25 0.90 C 0.00 0.00 0.00 0.90 +0.04 70 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.86 +0.04 69 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.82 +0.03 67 0 2 0
30DEC25 1.05 C 0.00 0.00 0.00 0.79 +0.04 69 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.75 +0.03 67 0 1 0
30DEC25 1.15 C 0.00 0.00 0.00 0.72 +0.03 68 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.69 +0.03 68 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.66 +0.03 68 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.63 +0.03 68 0 3 0
30DEC25 1.35 C 0.00 0.00 0.00 0.60 +0.03 68 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.58 +0.03 69 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.55 +0.03 68 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.53 +0.03 69 0 1 0
30DEC25 1.55 C 0.00 0.00 0.00 0.50 +0.03 67 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.48 +0.03 68 0 5 0
30DEC25 1.65 C 0.00 0.00 0.00 0.46 +0.03 68 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.43 +0.02 66 0 3 0
30DEC25 1.75 C 0.00 0.00 0.00 0.42 +0.03 68 0 5 0
30DEC25 1.80 C 0.00 0.00 0.00 0.40 +0.02 68 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.38 +0.02 67 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.37 +0.03 69 0 3 0
30DEC25 1.95 C 0.00 0.00 0.00 0.35 +0.02 68 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.34 +0.03 69 0 10 0
30DEC25 2.10 C 0.00 0.00 0.00 0.31 +0.02 68 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.28 +0.02 68 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.26 +0.02 68 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.24 +0.02 69 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.22 +0.02 69 0 2 0
30DEC25 2.60 C 0.00 0.00 0.00 0.20 +0.02 68 0 6 0
30DEC25 2.70 C 0.00 0.00 0.00 0.18 +0.01 68 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.17 +0.02 68 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 0.14 +0.01 68 0 1 0
30MAR26 1.20 C 0.00 0.00 0.00 0.73 +0.03 67 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.70 +0.03 67 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.68 +0.04 68 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.65 +0.03 67 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.63 +0.03 68 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.60 +0.03 67 0 0 0
30MAR26 1.50 C 0.00 0.00 0.00 0.58 +0.03 67 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.56 +0.03 68 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.54 +0.03 68 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.52 +0.03 68 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.49 +0.02 66 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.48 +0.03 67 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.46 +0.02 67 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.44 +0.02 67 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.43 +0.03 68 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.41 +0.02 67 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.40 +0.03 68 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.37 +0.02 67 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.34 +0.02 67 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.32 +0.02 68 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.30 +0.02 68 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.28 +0.02 68 0 0 0
TOTAL CALL 88 4,743 +9
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 847 0 426 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 740 0 300 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 660 0 300 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 597 0 552 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 544 0 105 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 0.00 499 0 0 0
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 460 0 0 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 426 0 3 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 395 0 3 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 366 0 5 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 341 0 3 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 317 0 7 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 295 0 4 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 275 0 3 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 256 0 1 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 238 0 11 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 221 0 3 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 205 0 14 0
28MAR25 1.05 P 0.00 0.00 0.00 0.01 0.00 188 0 12 0
28MAR25 1.10 P 0.00 0.00 0.00 0.01 0.00 173 0 9 0
28MAR25 1.15 P 0.00 0.00 0.00 0.01 0.00 159 0 7 0
28MAR25 1.20 P 0.00 0.00 0.00 0.01 0.00 145 0 71 0
28MAR25 1.25 P 0.00 0.00 0.00 0.01 0.00 131 0 170 0
28MAR25 1.30 P 0.00 0.00 0.00 0.01 0.00 118 0 164 0
28MAR25 1.35 P 0.00 0.00 0.00 0.01 0.00 106 0 43 0
28MAR25 1.40 P 0.00 0.00 0.00 0.01 0.00 93 0 126 0
28MAR25 1.45 P 0.01 0.01 0.01 0.01 -0.01 80 1 84 0
28MAR25 1.50 P 0.02 0.02 0.02 0.02 -0.01 85 4 396 0
28MAR25 1.55 P 0.03 0.03 0.03 0.03 -0.01 84 1 115 +1
28MAR25 1.60 P 0.04 0.04 0.04 0.04 -0.02 80 3 260 +3
28MAR25 1.65 P 0.00 0.00 0.00 0.06 -0.02 82 0 131 0
28MAR25 1.70 P 0.10 0.10 0.10 0.09 -0.02 88 3 137 -3
28MAR25 1.75 P 0.00 0.00 0.00 0.12 -0.02 91 0 46 0
28MAR25 1.80 P 0.00 0.00 0.00 0.15 -0.02 91 0 90 0
28MAR25 1.85 P 0.00 0.00 0.00 0.19 -0.02 97 0 41 0
28MAR25 1.90 P 0.00 0.00 0.00 0.22 -0.03 90 0 34 0
28MAR25 1.95 P 0.00 0.00 0.00 0.26 -0.03 91 0 12 0
28MAR25 2.00 P 0.00 0.00 0.00 0.30 -0.04 88 0 73 0
28MAR25 2.10 P 0.00 0.00 0.00 0.39 -0.04 89 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.48 -0.04 0 0 4 0
28MAR25 2.30 P 0.00 0.00 0.00 0.58 -0.04 0 0 10 0
28MAR25 2.40 P 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29APR25 0.95 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29APR25 1.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29APR25 1.05 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR25 1.10 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29APR25 1.15 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29APR25 1.20 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29APR25 1.25 P 0.00 0.00 0.00 0.01 0.00 64 0 31 0
29APR25 1.30 P 0.02 0.02 0.02 0.01 -0.01 58 1 6 0
29APR25 1.35 P 0.03 0.03 0.02 0.02 -0.01 62 21 30 +19
29APR25 1.40 P 0.00 0.00 0.00 0.03 -0.02 64 0 22 0
29APR25 1.45 P 0.05 0.05 0.04 0.05 -0.01 69 4 92 +2
29APR25 1.50 P 0.00 0.00 0.00 0.06 -0.02 67 0 54 0
29APR25 1.55 P 0.00 0.00 0.00 0.08 -0.02 69 0 9 0
29APR25 1.60 P 0.00 0.00 0.00 0.10 -0.02 69 0 65 0
29APR25 1.65 P 0.00 0.00 0.00 0.12 -0.02 68 0 68 0
29APR25 1.70 P 0.15 0.15 0.15 0.15 -0.02 70 1 33 +1
29APR25 1.75 P 0.00 0.00 0.00 0.18 -0.02 71 0 11 0
29APR25 1.80 P 0.00 0.00 0.00 0.21 -0.02 72 0 7 0
29APR25 1.85 P 0.00 0.00 0.00 0.25 -0.02 75 0 1 0
29APR25 1.90 P 0.00 0.00 0.00 0.28 -0.03 74 0 2 0
29APR25 1.95 P 0.00 0.00 0.00 0.32 -0.02 76 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.36 -0.03 77 0 7 0
29APR25 2.10 P 0.00 0.00 0.00 0.44 -0.02 78 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.51 -0.04 70 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.60 -0.04 71 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.69 -0.04 68 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.79 -0.04 74 0 21 0
29APR25 2.60 P 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
29MAY25 1.15 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29MAY25 1.20 P 0.00 0.00 0.00 0.02 0.00 65 0 3 0
29MAY25 1.25 P 0.00 0.00 0.00 0.03 0.00 67 0 1 0
29MAY25 1.30 P 0.00 0.00 0.00 0.04 -0.01 67 0 1 0
29MAY25 1.35 P 0.00 0.00 0.00 0.05 -0.01 66 0 5 0
29MAY25 1.40 P 0.00 0.00 0.00 0.07 0.00 69 0 18 0
29MAY25 1.45 P 0.00 0.00 0.00 0.08 -0.01 67 0 59 0
29MAY25 1.50 P 0.00 0.00 0.00 0.10 -0.01 68 0 46 0
29MAY25 1.55 P 0.00 0.00 0.00 0.12 -0.01 68 0 14 0
29MAY25 1.60 P 0.00 0.00 0.00 0.14 -0.02 68 0 37 0
29MAY25 1.65 P 0.00 0.00 0.00 0.17 -0.01 70 0 90 0
29MAY25 1.70 P 0.00 0.00 0.00 0.20 -0.01 71 0 20 0
29MAY25 1.75 P 0.00 0.00 0.00 0.23 -0.02 72 0 26 0
29MAY25 1.80 P 0.00 0.00 0.00 0.26 -0.02 72 0 36 0
29MAY25 1.85 P 0.00 0.00 0.00 0.29 -0.02 72 0 1 0
29MAY25 1.90 P 0.00 0.00 0.00 0.33 -0.02 74 0 1 0
29MAY25 1.95 P 0.00 0.00 0.00 0.36 -0.02 73 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.39 -0.02 70 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.46 -0.03 69 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.54 -0.03 69 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.63 -0.03 71 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.72 -0.03 72 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.80 -0.04 67 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.90 -0.03 71 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.99 -0.04 68 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 1.09 -0.03 72 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
27JUN25 0.90 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
27JUN25 0.95 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
27JUN25 1.00 P 0.01 0.01 0.01 0.01 0.00 65 2 16 -1
27JUN25 1.05 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
27JUN25 1.10 P 0.00 0.00 0.00 0.02 0.00 65 0 15 0
27JUN25 1.15 P 0.00 0.00 0.00 0.03 0.00 67 0 1 0
27JUN25 1.20 P 0.00 0.00 0.00 0.04 0.00 68 0 23 0
27JUN25 1.25 P 0.00 0.00 0.00 0.05 0.00 67 0 33 0
27JUN25 1.30 P 0.00 0.00 0.00 0.06 -0.01 67 0 20 0
27JUN25 1.35 P 0.00 0.00 0.00 0.07 -0.01 65 0 4 0
27JUN25 1.40 P 0.00 0.00 0.00 0.09 -0.01 67 0 6 0
27JUN25 1.45 P 0.00 0.00 0.00 0.11 -0.01 68 0 1 0
27JUN25 1.50 P 0.00 0.00 0.00 0.13 -0.01 68 0 22 0
27JUN25 1.55 P 0.00 0.00 0.00 0.15 -0.01 67 0 35 0
27JUN25 1.60 P 0.00 0.00 0.00 0.17 -0.02 67 0 1 0
27JUN25 1.65 P 0.00 0.00 0.00 0.20 -0.01 68 0 7 0
27JUN25 1.70 P 0.00 0.00 0.00 0.23 -0.02 69 0 5 0
27JUN25 1.75 P 0.00 0.00 0.00 0.26 -0.02 70 0 21 0
27JUN25 1.80 P 0.00 0.00 0.00 0.29 -0.02 70 0 40 0
27JUN25 1.85 P 0.00 0.00 0.00 0.33 -0.01 72 0 20 0
27JUN25 1.90 P 0.00 0.00 0.00 0.36 -0.02 71 0 2 0
27JUN25 1.95 P 0.00 0.00 0.00 0.39 -0.03 70 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.43 -0.01 72 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.49 -0.03 68 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.57 -0.03 69 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.65 -0.03 68 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.74 -0.03 70 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.82 -0.04 67 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.91 -0.04 67 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 1.00 -0.04 66 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.10 -0.03 70 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.19 -0.04 67 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.29 -0.04 70 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP25 0.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.02 0.00 69 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.03 0.00 71 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.04 0.00 72 0 4 0
29SEP25 1.00 P 0.00 0.00 0.00 0.05 0.00 72 0 5 0
29SEP25 1.05 P 0.00 0.00 0.00 0.06 -0.01 71 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.07 -0.01 71 0 5 0
29SEP25 1.15 P 0.00 0.00 0.00 0.08 -0.01 69 0 1 0
29SEP25 1.20 P 0.00 0.00 0.00 0.10 -0.01 71 0 6 0
29SEP25 1.25 P 0.00 0.00 0.00 0.11 -0.02 69 0 4 0
29SEP25 1.30 P 0.00 0.00 0.00 0.13 -0.02 70 0 2 0
29SEP25 1.35 P 0.00 0.00 0.00 0.15 -0.02 70 0 3 0
29SEP25 1.40 P 0.00 0.00 0.00 0.17 -0.02 70 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.19 -0.01 69 0 1 0
29SEP25 1.50 P 0.00 0.00 0.00 0.22 -0.01 71 0 11 0
29SEP25 1.55 P 0.00 0.00 0.00 0.24 -0.02 70 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.26 -0.02 69 0 76 0
29SEP25 1.65 P 0.00 0.00 0.00 0.29 -0.02 69 0 3 0
29SEP25 1.70 P 0.00 0.00 0.00 0.32 -0.03 70 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.35 -0.02 70 0 2 0
29SEP25 1.80 P 0.00 0.00 0.00 0.38 -0.03 70 0 1 0
29SEP25 1.85 P 0.00 0.00 0.00 0.41 -0.03 70 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.44 -0.03 70 0 20 0
29SEP25 1.95 P 0.00 0.00 0.00 0.48 -0.03 71 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.51 -0.03 70 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.58 -0.03 70 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.66 -0.03 71 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.73 -0.03 70 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.81 -0.04 70 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.89 -0.04 69 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.98 -0.03 71 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.06 -0.04 69 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.15 -0.04 70 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.24 -0.04 71 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.33 -0.04 70 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 1.42 -0.04 70 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 1.51 -0.04 69 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 1.61 -0.04 72 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 1.70 -0.04 70 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 1.80 -0.03 72 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.04 0.00 69 0 2 0
30DEC25 0.90 P 0.00 0.00 0.00 0.05 0.00 69 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.06 0.00 68 0 11 0
30DEC25 1.00 P 0.00 0.00 0.00 0.07 -0.01 67 0 10 0
30DEC25 1.05 P 0.00 0.00 0.00 0.08 -0.01 67 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.10 -0.01 68 0 12 0
30DEC25 1.15 P 0.00 0.00 0.00 0.12 0.00 69 0 2 0
30DEC25 1.20 P 0.00 0.00 0.00 0.13 -0.01 67 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 68 0 5 0
30DEC25 1.35 P 0.00 0.00 0.00 0.19 -0.01 68 0 5 0
30DEC25 1.40 P 0.00 0.00 0.00 0.22 -0.01 69 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.23 -0.01 66 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.26 -0.01 67 0 6 0
30DEC25 1.55 P 0.00 0.00 0.00 0.29 -0.01 68 0 1 0
30DEC25 1.60 P 0.00 0.00 0.00 0.32 -0.01 69 0 6 0
30DEC25 1.65 P 0.00 0.00 0.00 0.35 -0.01 69 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.38 -0.01 69 0 1 0
30DEC25 1.75 P 0.00 0.00 0.00 0.40 -0.02 68 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.43 -0.02 67 0 5 0
30DEC25 1.85 P 0.00 0.00 0.00 0.47 -0.01 69 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.50 -0.01 69 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.53 -0.02 68 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.56 -0.02 67 0 1 0
30DEC25 2.10 P 0.00 0.00 0.00 0.64 -0.01 69 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.71 -0.02 69 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.78 -0.02 68 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.86 -0.02 68 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.94 -0.02 68 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.02 -0.03 68 0 1 0
30DEC25 2.70 P 0.00 0.00 0.00 1.10 -0.03 67 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.19 -0.03 69 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.27 -0.03 67 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.36 -0.03 68 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.17 0.00 68 0 14 0
30MAR26 1.25 P 0.00 0.00 0.00 0.19 0.00 68 0 0 0
30MAR26 1.30 P 0.00 0.00 0.00 0.21 -0.01 68 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.23 -0.01 67 0 1 0
30MAR26 1.40 P 0.00 0.00 0.00 0.25 -0.01 66 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.28 -0.01 67 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.30 -0.02 67 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.33 -0.01 67 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.36 -0.01 67 0 1 0
30MAR26 1.65 P 0.00 0.00 0.00 0.39 -0.01 68 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.42 -0.01 68 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.45 -0.01 68 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.48 -0.01 68 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.51 -0.02 67 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.54 -0.02 67 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.57 -0.02 67 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 67 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.75 -0.02 67 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.82 -0.03 67 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.90 -0.02 67 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.98 -0.02 67 0 0 0
TOTAL PUT 41 5,188 +22
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$ 77.85
28MAR25 47.00 C 0.00 0.00 0.00 30.90 +1.84 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 29.90 +1.84 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 28.90 +1.84 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 27.90 +1.84 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 25.41 +1.85 77 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 22.91 +1.84 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 20.41 +1.84 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 17.92 +1.85 55 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 15.42 +1.84 43 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 12.92 +1.84 0 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 10.38 +1.71 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 7.94 +1.78 28 0 15 0
28MAR25 72.50 C 5.03 5.03 5.03 5.48 +1.69 24 15 17 +9
28MAR25 75.00 C 3.15 3.16 3.13 3.21 +1.28 24 67 1,222 -44
28MAR25 77.50 C 1.30 1.60 1.25 1.58 +0.79 26 121 766 +49
28MAR25 80.00 C 0.53 0.70 0.53 0.60 +0.37 26 120 1,037 +24
28MAR25 82.50 C 0.20 0.27 0.20 0.19 +0.14 27 5 661 +2
28MAR25 85.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 278 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 34 0 161 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 53 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 63 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 28 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 29.08 +1.85 46 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 28.08 +1.84 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 25.59 +1.84 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 23.10 +1.84 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 20.61 +1.84 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 18.13 +1.84 27 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 15.64 +1.83 22 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 13.17 +1.81 23 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 10.72 +1.81 22 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 8.35 +1.63 22 0 15 0
29APR25 72.50 C 0.00 0.00 0.00 6.13 +1.44 21 0 132 0
29APR25 75.00 C 4.25 4.25 4.25 4.29 +1.19 22 1 315 0
29APR25 77.50 C 2.45 2.88 2.45 2.85 +0.92 23 26 184 +5
29APR25 80.00 C 1.48 1.77 1.48 1.73 +0.56 23 57 156 +2
29APR25 82.50 C 0.00 0.00 0.00 1.03 +0.41 24 0 96 0
29APR25 85.00 C 0.63 0.68 0.63 0.54 +0.24 24 3 80 -1
29APR25 87.50 C 0.00 0.00 0.00 0.26 +0.12 24 0 125 0
29APR25 90.00 C 0.00 0.00 0.00 0.12 +0.06 24 0 36 0
29APR25 92.50 C 0.12 0.12 0.12 0.05 +0.02 24 15 30 +15
29APR25 95.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 6 0
29APR25 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR25 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 29.24 +1.85 35 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 28.24 +1.84 0 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 25.76 +1.84 0 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 23.28 +1.84 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 20.81 +1.85 25 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 18.33 +1.83 22 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 15.88 +1.82 23 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 13.46 +1.78 23 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 11.07 +1.71 22 0 31 0
29MAY25 70.00 C 0.00 0.00 0.00 8.81 +1.64 21 0 146 0
29MAY25 72.50 C 0.00 0.00 0.00 6.80 +1.42 22 0 75 0
29MAY25 75.00 C 0.00 0.00 0.00 5.08 +1.23 22 0 349 0
29MAY25 77.50 C 0.00 0.00 0.00 3.65 +0.99 22 0 204 0
29MAY25 80.00 C 2.34 2.60 2.34 2.62 +0.80 23 94 159 +21
29MAY25 82.50 C 0.00 0.00 0.00 1.74 +0.60 23 0 176 0
29MAY25 85.00 C 1.18 1.18 1.18 1.10 +0.42 23 15 112 +15
29MAY25 87.50 C 0.00 0.00 0.00 0.67 +0.28 23 0 37 0
29MAY25 90.00 C 0.55 0.55 0.55 0.39 +0.18 23 10 44 +3
29MAY25 92.50 C 0.00 0.00 0.00 0.22 +0.11 23 0 7 0
29MAY25 95.00 C 0.28 0.28 0.28 0.12 +0.06 23 3 114 0
29MAY25 97.50 C 0.00 0.00 0.00 0.07 +0.04 23 0 3 0
29MAY25 100.00 C 0.15 0.15 0.15 0.04 +0.02 24 30 30 +30
27JUN25 47.00 C 0.00 0.00 0.00 31.37 +1.85 30 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 30.38 +1.85 26 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 29.39 +1.84 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 28.40 +1.84 0 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 25.93 +1.84 22 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 23.46 +1.84 22 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 21.00 +1.84 23 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 18.55 +1.82 23 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 16.14 +1.80 23 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 13.80 +1.76 23 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 11.47 +1.68 22 0 7 0
27JUN25 70.00 C 0.00 0.00 0.00 9.40 +1.62 22 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 7.34 +1.36 21 0 90 0
27JUN25 75.00 C 5.77 5.77 5.77 5.76 +1.23 22 30 257 +30
27JUN25 77.50 C 0.00 0.00 0.00 4.36 +1.02 23 0 249 0
27JUN25 80.00 C 3.20 3.27 3.20 3.31 +0.87 23 90 769 +90
27JUN25 82.50 C 2.19 2.19 2.19 2.42 +0.75 24 15 45 +15
27JUN25 85.00 C 1.59 1.59 1.59 1.69 +0.58 23 6 184 +6
27JUN25 87.50 C 0.00 0.00 0.00 1.15 +0.43 23 0 35 0
27JUN25 90.00 C 0.92 0.92 0.92 0.76 +0.31 23 11 71 +11
27JUN25 92.50 C 0.00 0.00 0.00 0.49 +0.21 23 0 79 0
27JUN25 95.00 C 0.52 0.52 0.52 0.31 +0.15 23 15 121 0
27JUN25 97.50 C 0.00 0.00 0.00 0.19 +0.09 23 0 21 0
27JUN25 100.00 C 0.00 0.00 0.00 0.12 +0.06 23 0 4 0
27JUN25 102.50 C 0.00 0.00 0.00 0.07 +0.04 23 0 1 0
27JUN25 105.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 2 0
27JUN25 107.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 2 0
27JUN25 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 36 0
29SEP25 49.00 C 0.00 0.00 0.00 29.90 +1.85 24 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 28.92 +1.84 23 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 26.49 +1.83 23 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 24.08 +1.82 23 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 21.69 +1.79 23 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 19.36 +1.76 23 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 17.10 +1.71 23 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 14.93 +1.64 23 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 12.88 +1.54 23 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 10.98 +1.44 23 0 40 0
29SEP25 72.50 C 0.00 0.00 0.00 9.24 +1.32 23 0 1 0
29SEP25 75.00 C 0.00 0.00 0.00 7.67 +1.29 23 0 12 0
29SEP25 77.50 C 0.00 0.00 0.00 6.28 +1.04 23 0 6 0
29SEP25 80.00 C 0.00 0.00 0.00 5.10 +0.92 23 0 30 0
29SEP25 82.50 C 0.00 0.00 0.00 4.08 +0.79 23 0 16 0
29SEP25 85.00 C 0.00 0.00 0.00 3.22 +0.66 23 0 373 0
29SEP25 87.50 C 0.00 0.00 0.00 2.52 +0.55 23 0 246 0
29SEP25 90.00 C 0.00 0.00 0.00 1.94 +0.45 23 0 8 0
29SEP25 92.50 C 0.00 0.00 0.00 1.48 +0.36 23 0 16 0
29SEP25 95.00 C 0.00 0.00 0.00 1.12 +0.29 23 0 4 0
29SEP25 97.50 C 0.00 0.00 0.00 0.84 +0.23 23 0 2 0
29SEP25 100.00 C 1.05 1.05 1.05 0.62 +0.17 23 1 444 0
29SEP25 102.50 C 0.00 0.00 0.00 0.46 +0.14 23 0 15 0
29SEP25 105.00 C 0.00 0.00 0.00 0.34 +0.11 23 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 0.24 +0.07 23 0 1 0
29SEP25 110.00 C 0.00 0.00 0.00 0.17 +0.05 23 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 0.12 +0.04 23 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 30.12 +1.84 24 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.15 +1.84 24 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 26.74 +1.83 23 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 24.37 +1.82 24 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 22.03 +1.79 24 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 19.76 +1.77 24 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 17.57 +1.72 24 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 15.49 +1.67 24 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 13.53 +1.60 24 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 11.71 +1.50 24 0 8 0
30DEC25 72.50 C 0.00 0.00 0.00 10.04 +1.39 24 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 8.51 +1.27 24 0 17 0
30DEC25 77.50 C 0.00 0.00 0.00 7.18 +1.14 24 0 31 0
30DEC25 80.00 C 0.00 0.00 0.00 6.02 +1.06 24 0 11 0
30DEC25 82.50 C 0.00 0.00 0.00 4.99 +0.94 24 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 4.10 +0.81 24 0 16 0
30DEC25 87.50 C 0.00 0.00 0.00 3.36 +0.71 24 0 1 0
30DEC25 90.00 C 2.50 2.52 2.50 2.73 +0.62 24 4 7 +4
30DEC25 92.50 C 0.00 0.00 0.00 2.20 +0.52 24 0 45 0
30DEC25 95.00 C 0.00 0.00 0.00 1.77 +0.45 24 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 1.41 +0.37 24 0 16 0
30DEC25 100.00 C 0.00 0.00 0.00 1.13 +0.32 24 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 29.18 +1.84 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.79 +1.82 24 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.44 +1.80 24 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.15 +1.78 24 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.93 +1.73 24 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.81 +1.67 24 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.81 +1.60 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.95 +1.53 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.23 +1.46 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.66 +1.36 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.21 +1.41 24 0 3 0
30MAR26 77.50 C 0.00 0.00 0.00 7.77 +0.96 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 6.82 +1.04 24 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 5.81 +0.92 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.96 +0.86 24 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 4.18 +0.73 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 3.54 +0.66 24 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 2.98 +0.59 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 2.49 +0.50 24 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 2.09 +0.46 24 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 1.73 +0.37 24 0 7 0
TOTAL CALL 754 10,477 +286
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 43 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 41 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 56 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 153 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 149 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 261 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 362 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 313 0
28MAR25 72.50 P 0.15 0.15 0.10 0.08 -0.14 27 5 364 -2
28MAR25 75.00 P 0.41 0.41 0.37 0.39 -0.50 27 28 415 0
28MAR25 77.50 P 1.48 1.48 1.18 1.24 -1.01 28 119 717 +33
28MAR25 80.00 P 2.92 2.92 2.92 2.78 -1.49 29 4 338 +4
28MAR25 82.50 P 4.92 5.00 4.92 4.91 -1.70 32 4 31 -3
28MAR25 85.00 P 0.00 0.00 0.00 7.15 -1.85 0 0 597 0
28MAR25 87.50 P 0.00 0.00 0.00 9.65 -1.85 0 0 27 0
28MAR25 90.00 P 0.00 0.00 0.00 12.15 -1.85 0 0 1 0
28MAR25 92.50 P 0.00 0.00 0.00 14.65 -1.85 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 17.15 -1.85 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 19.65 -1.85 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 22.15 -1.85 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 24.65 -1.85 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 27.15 -1.85 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 29.65 -1.85 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 32.15 -1.85 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 34.65 -1.85 0 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 101 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 47 0
29APR25 65.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 146 0
29APR25 67.50 P 0.00 0.00 0.00 0.09 -0.08 24 0 715 0
29APR25 70.00 P 0.28 0.28 0.28 0.25 -0.18 24 1 422 0
29APR25 72.50 P 0.60 0.69 0.60 0.57 -0.38 23 29 140 +12
29APR25 75.00 P 1.26 1.26 1.20 1.20 -0.61 23 10 181 0
29APR25 77.50 P 2.24 2.24 2.24 2.24 -0.93 24 4 30 0
29APR25 80.00 P 4.22 4.22 3.82 3.70 -1.18 25 25 27 +21
29APR25 82.50 P 5.68 5.68 5.59 5.52 -1.38 25 31 31 +31
29APR25 85.00 P 0.00 0.00 0.00 7.42 -1.66 24 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 9.71 -1.79 24 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 12.15 -1.85 0 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 14.65 -1.85 0 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 17.15 -1.85 0 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 19.65 -1.85 0 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 22.15 -1.85 0 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29MAY25 60.00 P 0.00 0.00 0.00 0.02 0.00 25 0 24 0
29MAY25 62.50 P 0.00 0.00 0.00 0.04 -0.03 23 0 184 0
29MAY25 65.00 P 0.00 0.00 0.00 0.11 -0.06 23 0 91 0
29MAY25 67.50 P 0.30 0.30 0.27 0.26 -0.11 23 2 320 -2
29MAY25 70.00 P 0.00 0.00 0.00 0.54 -0.21 23 0 418 0
29MAY25 72.50 P 0.00 0.00 0.00 1.00 -0.39 23 0 121 0
29MAY25 75.00 P 1.71 1.72 1.71 1.75 -0.61 23 4 143 +4
29MAY25 77.50 P 0.00 0.00 0.00 2.83 -0.85 23 0 131 0
29MAY25 80.00 P 0.00 0.00 0.00 4.24 -1.07 24 0 25 0
29MAY25 82.50 P 6.11 6.11 6.04 5.98 -1.35 24 30 35 +30
29MAY25 85.00 P 0.00 0.00 0.00 7.74 -1.50 23 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 9.88 -1.67 23 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 12.20 -1.80 23 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 14.65 -1.85 0 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 17.15 -1.85 0 0 0 0
29MAY25 97.50 P 0.00 0.00 0.00 19.65 -1.85 0 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 22.15 -1.85 0 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 100 0
27JUN25 57.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 90 0
27JUN25 60.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 16 0
27JUN25 62.50 P 0.00 0.00 0.00 0.11 -0.04 23 0 65 0
27JUN25 65.00 P 0.00 0.00 0.00 0.24 -0.07 23 0 78 0
27JUN25 67.50 P 0.48 0.48 0.46 0.46 -0.14 23 30 71 +30
27JUN25 70.00 P 0.76 0.78 0.76 0.83 -0.25 23 30 77 +30
27JUN25 72.50 P 1.38 1.38 1.38 1.39 -0.38 23 15 93 +15
27JUN25 75.00 P 2.17 2.17 2.17 2.20 -0.54 23 30 245 +30
27JUN25 77.50 P 3.38 3.38 3.38 3.38 -0.71 23 30 641 +30
27JUN25 80.00 P 4.82 4.82 4.82 4.76 -0.97 24 30 121 +30
27JUN25 82.50 P 6.47 6.47 6.41 6.37 -1.25 24 30 61 +30
27JUN25 85.00 P 0.00 0.00 0.00 8.09 -1.36 23 0 6 0
27JUN25 87.50 P 0.00 0.00 0.00 10.12 -1.54 23 0 12 0
27JUN25 90.00 P 0.00 0.00 0.00 12.33 -1.69 23 0 15 0
27JUN25 92.50 P 0.00 0.00 0.00 14.68 -1.82 23 0 15 0
27JUN25 95.00 P 0.00 0.00 0.00 17.15 -1.85 0 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 19.65 -1.85 0 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 22.15 -1.85 0 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 24.65 -1.85 0 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 27.15 -1.85 0 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 29.65 -1.85 0 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 32.15 -1.85 0 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 34.65 -1.85 0 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
29SEP25 52.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 1 0
29SEP25 57.50 P 0.00 0.00 0.00 0.13 -0.05 23 0 9 0
29SEP25 60.00 P 0.00 0.00 0.00 0.24 -0.09 23 0 6 0
29SEP25 62.50 P 0.00 0.00 0.00 0.43 -0.14 23 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 0.72 -0.22 23 0 19 0
29SEP25 67.50 P 1.05 1.05 1.05 1.13 -0.31 23 1 28 0
29SEP25 70.00 P 0.00 0.00 0.00 1.68 -0.43 23 0 2 0
29SEP25 72.50 P 0.00 0.00 0.00 2.41 -0.56 23 0 17 0
29SEP25 75.00 P 3.28 3.28 3.28 3.33 -0.80 23 1 97 -1
29SEP25 77.50 P 0.00 0.00 0.00 4.45 -0.83 23 0 9 0
29SEP25 80.00 P 0.00 0.00 0.00 5.76 -0.98 23 0 4 0
29SEP25 82.50 P 0.00 0.00 0.00 7.27 -1.12 23 0 3 0
29SEP25 85.00 P 0.00 0.00 0.00 8.96 -1.26 23 0 271 0
29SEP25 87.50 P 0.00 0.00 0.00 10.81 -1.40 23 0 308 0
29SEP25 90.00 P 0.00 0.00 0.00 12.83 -1.52 23 0 5 0
29SEP25 92.50 P 0.00 0.00 0.00 14.98 -1.64 23 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 17.27 -1.75 23 0 1 0
29SEP25 97.50 P 0.00 0.00 0.00 19.66 -1.84 23 0 1 0
29SEP25 100.00 P 0.00 0.00 0.00 22.15 -1.85 0 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 24.65 -1.85 0 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 27.15 -1.85 0 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 29.65 -1.85 0 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 32.15 -1.85 0 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 34.65 -1.85 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 34 0
30DEC25 50.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 1 0
30DEC25 52.50 P 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.32 -0.07 24 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.53 -0.10 24 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.83 -0.15 24 0 3 0
30DEC25 62.50 P 0.00 0.00 0.00 1.23 -0.21 24 0 3 0
30DEC25 65.00 P 0.00 0.00 0.00 1.76 -0.28 24 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 2.43 -0.36 24 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 3.24 -0.45 24 0 21 0
30DEC25 72.50 P 0.00 0.00 0.00 4.20 -0.57 24 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 5.30 -0.73 24 0 16 0
30DEC25 77.50 P 0.00 0.00 0.00 6.59 -0.80 24 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 8.01 -0.89 24 0 106 0
30DEC25 82.50 P 0.00 0.00 0.00 9.56 -1.01 24 0 42 0
30DEC25 85.00 P 0.00 0.00 0.00 11.23 -1.13 24 0 53 0
30DEC25 87.50 P 0.00 0.00 0.00 13.04 -1.21 24 0 20 0
30DEC25 90.00 P 0.00 0.00 0.00 14.93 -1.30 24 0 1 0
30DEC25 92.50 P 0.00 0.00 0.00 16.91 -1.40 24 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 18.99 -1.45 24 0 11 0
30DEC25 97.50 P 0.00 0.00 0.00 21.11 -1.52 24 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 23.31 -1.57 24 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.20 -0.04 24 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.34 -0.06 24 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.54 -0.09 24 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.82 -0.13 24 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 1.19 -0.18 24 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 1.67 -0.25 24 0 10 0
30MAR26 65.00 P 0.00 0.00 0.00 2.26 -0.34 24 0 9 0
30MAR26 67.50 P 0.00 0.00 0.00 2.99 -0.41 24 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 3.86 -0.48 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 4.86 -0.58 24 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 5.97 -0.92 24 0 2 0
30MAR26 77.50 P 0.00 0.00 0.00 7.45 -0.61 24 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 8.68 -0.88 24 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 10.19 -1.01 24 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.86 -1.07 24 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 13.60 -1.18 24 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.45 -1.26 24 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 17.39 -1.33 24 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 19.40 -1.41 24 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 21.49 -1.45 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.62 -1.53 24 0 0 0
TOTAL PUT 493 10,353 +322
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$ 3.48
28MAR25 1.95 C 0.00 0.00 0.00 1.53 +0.11 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.48 +0.11 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.38 +0.11 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.28 +0.11 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.18 +0.11 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.08 +0.11 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 0.98 +0.11 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.88 +0.11 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 0.78 +0.11 0 0 1 0
28MAR25 2.80 C 0.00 0.00 0.00 0.68 +0.10 0 0 20 0
28MAR25 2.90 C 0.00 0.00 0.00 0.59 +0.11 66 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.49 +0.09 55 0 5 0
28MAR25 3.10 C 0.00 0.00 0.00 0.39 +0.07 45 0 52 0
28MAR25 3.20 C 0.30 0.30 0.30 0.30 +0.06 45 1 30 -1
28MAR25 3.30 C 0.00 0.00 0.00 0.23 +0.06 51 0 303 0
28MAR25 3.40 C 0.00 0.00 0.00 0.17 +0.05 54 0 55 0
28MAR25 3.50 C 0.14 0.14 0.11 0.12 +0.04 55 17 252 0
28MAR25 3.60 C 0.00 0.00 0.00 0.08 +0.02 55 0 124 0
28MAR25 3.70 C 0.06 0.06 0.06 0.06 +0.02 60 5 388 +5
28MAR25 3.80 C 0.04 0.04 0.04 0.04 +0.02 61 601 545 -600
28MAR25 3.90 C 0.00 0.00 0.00 0.02 +0.01 57 0 227 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 895 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 102 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 538 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 320 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 89 0 152 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 100 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 101 0 160 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 106 0 355 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 112 0 6 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 117 0 224 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 141 0 10 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 182 0 408 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 236 0 2 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 255 0 7 0
29APR25 2.00 C 0.00 0.00 0.00 1.49 +0.11 63 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.39 +0.11 53 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.29 +0.11 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 1.19 +0.11 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 1.09 +0.10 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.00 +0.11 55 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.90 +0.10 49 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.81 +0.11 52 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.72 +0.10 51 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.63 +0.09 50 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.55 +0.09 50 0 190 0
29APR25 3.10 C 0.00 0.00 0.00 0.46 +0.07 46 0 190 0
29APR25 3.20 C 0.38 0.38 0.38 0.39 +0.06 46 1 10 +1
29APR25 3.30 C 0.32 0.32 0.32 0.33 +0.05 47 2 108 +2
29APR25 3.40 C 0.27 0.27 0.27 0.28 +0.05 49 2 46 +2
29APR25 3.50 C 0.20 0.20 0.20 0.23 +0.04 49 2 34 0
29APR25 3.60 C 0.19 0.19 0.19 0.19 +0.04 49 15 82 +15
29APR25 3.70 C 0.00 0.00 0.00 0.16 +0.04 51 0 201 0
29APR25 3.80 C 0.00 0.00 0.00 0.13 +0.03 51 0 204 0
29APR25 3.90 C 0.11 0.11 0.11 0.10 +0.02 50 3 120 0
29APR25 4.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 75 0
29APR25 4.10 C 0.00 0.00 0.00 0.06 +0.01 50 0 44 0
29APR25 4.20 C 0.00 0.00 0.00 0.05 +0.01 51 0 47 0
29APR25 4.30 C 0.00 0.00 0.00 0.04 +0.01 51 0 30 0
29APR25 4.40 C 0.00 0.00 0.00 0.03 +0.01 51 0 5 0
29APR25 4.50 C 0.04 0.04 0.04 0.02 +0.01 49 2 57 0
29MAY25 2.20 C 0.00 0.00 0.00 1.30 +0.11 47 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 1.20 +0.10 41 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 1.11 +0.11 49 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 1.02 +0.11 51 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.92 +0.09 46 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.84 +0.10 49 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.75 +0.09 47 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.67 +0.08 47 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.60 +0.08 48 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.52 +0.07 46 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.46 +0.06 47 0 13 0
29MAY25 3.30 C 0.40 0.40 0.40 0.40 +0.05 47 2 105 +2
29MAY25 3.40 C 0.00 0.00 0.00 0.35 +0.05 48 0 20 0
29MAY25 3.50 C 0.00 0.00 0.00 0.30 +0.04 48 0 850 0
29MAY25 3.60 C 0.00 0.00 0.00 0.27 +0.05 50 0 467 0
29MAY25 3.70 C 0.00 0.00 0.00 0.23 +0.05 50 0 30 0
29MAY25 3.80 C 0.00 0.00 0.00 0.19 +0.03 49 0 30 0
29MAY25 3.90 C 0.16 0.16 0.16 0.16 +0.03 48 24 41 +13
29MAY25 4.00 C 0.00 0.00 0.00 0.14 +0.03 49 0 97 0
29MAY25 4.10 C 0.00 0.00 0.00 0.12 +0.03 50 0 2 0
29MAY25 4.20 C 0.00 0.00 0.00 0.10 +0.02 50 0 15 0
29MAY25 4.30 C 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.06 +0.02 50 0 18 0
27JUN25 1.95 C 0.00 0.00 0.00 1.55 +0.10 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.51 +0.11 55 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.41 +0.11 50 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.31 +0.10 44 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.22 +0.10 48 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.13 +0.10 49 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.04 +0.10 49 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.96 +0.10 50 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.88 +0.10 51 0 100 0
27JUN25 2.80 C 0.00 0.00 0.00 0.80 +0.09 50 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.72 +0.08 49 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.65 +0.08 49 0 15 0
27JUN25 3.10 C 0.00 0.00 0.00 0.57 +0.06 46 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.52 +0.06 48 0 10 0
27JUN25 3.30 C 0.00 0.00 0.00 0.46 +0.05 48 0 35 0
27JUN25 3.40 C 0.00 0.00 0.00 0.42 +0.05 50 0 20 0
27JUN25 3.50 C 0.33 0.33 0.33 0.36 +0.04 48 10 45 +10
27JUN25 3.60 C 0.00 0.00 0.00 0.33 +0.04 50 0 5 0
27JUN25 3.70 C 0.00 0.00 0.00 0.30 +0.05 51 0 50 0
27JUN25 3.80 C 0.00 0.00 0.00 0.26 +0.04 50 0 5 0
27JUN25 3.90 C 0.00 0.00 0.00 0.23 +0.04 50 0 26 0
27JUN25 4.00 C 0.00 0.00 0.00 0.20 +0.03 50 0 8 0
27JUN25 4.10 C 0.00 0.00 0.00 0.18 +0.04 51 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.15 +0.03 50 0 15 0
27JUN25 4.30 C 0.00 0.00 0.00 0.13 +0.02 50 0 1 0
27JUN25 4.40 C 0.00 0.00 0.00 0.11 +0.02 49 0 2 0
27JUN25 4.50 C 0.00 0.00 0.00 0.10 +0.02 50 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.08 +0.01 49 0 2 0
27JUN25 4.70 C 0.00 0.00 0.00 0.07 +0.01 49 0 3 0
27JUN25 4.80 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 26 0
27JUN25 5.25 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 25 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.57 +0.10 46 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.53 +0.10 50 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.44 +0.10 50 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.35 +0.10 49 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.27 +0.10 51 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.18 +0.09 49 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.10 +0.09 49 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.03 +0.09 50 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.95 +0.08 49 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.89 +0.08 50 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.82 +0.08 49 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.76 +0.07 50 0 1 0
29SEP25 3.10 C 0.00 0.00 0.00 0.70 +0.07 49 0 8 0
29SEP25 3.20 C 0.00 0.00 0.00 0.65 +0.07 50 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.60 +0.07 50 0 2 0
29SEP25 3.40 C 0.00 0.00 0.00 0.55 +0.06 50 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.50 +0.05 49 0 4 0
29SEP25 3.60 C 0.00 0.00 0.00 0.46 +0.05 49 0 4 0
29SEP25 3.70 C 0.00 0.00 0.00 0.42 +0.04 49 0 3 0
29SEP25 3.80 C 0.00 0.00 0.00 0.39 +0.05 49 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.36 +0.05 50 0 7 0
29SEP25 4.00 C 0.00 0.00 0.00 0.33 +0.04 50 0 65 0
29SEP25 4.10 C 0.00 0.00 0.00 0.30 +0.04 50 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.27 +0.03 49 0 2 0
29SEP25 4.30 C 0.00 0.00 0.00 0.25 +0.03 50 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.23 +0.03 50 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.21 +0.03 50 0 14 0
29SEP25 4.60 C 0.00 0.00 0.00 0.19 +0.02 50 0 4 0
29SEP25 4.70 C 0.00 0.00 0.00 0.17 +0.02 49 0 102 0
29SEP25 4.80 C 0.00 0.00 0.00 0.16 +0.02 50 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.14 +0.02 49 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.10 +0.01 49 0 10 0
29SEP25 5.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.06 0.00 49 0 450 0
29SEP25 6.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 460 0
29SEP25 6.25 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 2 0
30DEC25 2.00 C 0.00 0.00 0.00 1.55 +0.10 49 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.47 +0.10 50 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.39 +0.10 50 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.31 +0.09 49 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.24 +0.09 50 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.17 +0.09 50 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.10 +0.09 50 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.03 +0.08 49 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.97 +0.08 49 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.91 +0.07 49 0 251 0
30DEC25 3.00 C 0.00 0.00 0.00 0.86 +0.08 50 0 3 0
30DEC25 3.10 C 0.00 0.00 0.00 0.80 +0.06 49 0 10 0
30DEC25 3.20 C 0.00 0.00 0.00 0.75 +0.06 49 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.71 +0.07 50 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.66 +0.06 49 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.62 +0.06 50 0 8 0
30DEC25 3.60 C 0.00 0.00 0.00 0.58 +0.06 49 0 11 0
30DEC25 3.70 C 0.00 0.00 0.00 0.54 +0.05 49 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.51 +0.05 50 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.48 +0.05 50 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.44 +0.04 49 0 12 0
30DEC25 4.10 C 0.00 0.00 0.00 0.41 +0.04 49 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.39 +0.04 50 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.36 +0.04 49 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.34 +0.04 50 0 3 0
30DEC25 4.50 C 0.00 0.00 0.00 0.31 +0.03 49 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.37 +0.09 50 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.30 +0.09 49 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.24 +0.09 50 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.17 +0.08 49 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.11 +0.08 49 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.05 +0.07 49 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.00 +0.07 50 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.95 +0.08 50 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.89 +0.06 49 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.85 +0.07 50 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.80 +0.06 49 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.76 +0.06 50 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.72 +0.06 50 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.68 +0.06 49 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.64 +0.05 49 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.61 +0.05 50 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.58 +0.05 50 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.55 +0.05 50 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.51 +0.04 49 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.48 +0.04 49 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.46 +0.04 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.44 +0.04 50 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.41 +0.04 49 0 0 0
TOTAL CALL 687 10,270 -551
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 154 0 20 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 128 0 26 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 116 0 17 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 105 0 166 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 94 0 97 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 94 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 229 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 252 0
28MAR25 3.10 P 0.00 0.00 0.00 0.02 -0.01 60 0 497 0
28MAR25 3.20 P 0.03 0.03 0.03 0.03 -0.03 55 3 484 -3
28MAR25 3.30 P 0.06 0.06 0.05 0.05 -0.04 53 9 255 -9
28MAR25 3.40 P 0.10 0.11 0.10 0.09 -0.06 56 101 233 -67
28MAR25 3.50 P 0.15 0.15 0.15 0.14 -0.07 57 1 265 -1
28MAR25 3.60 P 0.23 0.23 0.23 0.20 -0.09 57 1 72 -1
28MAR25 3.70 P 0.00 0.00 0.00 0.28 -0.08 62 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.35 -0.10 57 0 20 0
28MAR25 3.90 P 0.00 0.00 0.00 0.44 -0.10 59 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.53 -0.10 59 0 28 0
28MAR25 4.10 P 0.00 0.00 0.00 0.62 -0.11 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.72 -0.11 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.82 -0.11 0 0 5 0
28MAR25 4.40 P 0.00 0.00 0.00 0.92 -0.11 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.02 -0.11 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.12 -0.11 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.22 -0.11 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 1.32 -0.11 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.42 -0.11 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.52 -0.11 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.77 -0.11 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 2.02 -0.11 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 2.27 -0.11 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.52 -0.11 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.77 -0.11 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 3.02 -0.11 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 3.27 -0.11 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 3.52 -0.11 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.77 -0.11 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 4.02 -0.11 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 4.27 -0.11 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 4.52 -0.11 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 4.77 -0.11 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 5.02 -0.11 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 5.27 -0.11 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 5.52 -0.11 0 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29APR25 2.70 P 0.01 0.01 0.01 0.01 -0.01 46 1 8 +1
29APR25 2.80 P 0.00 0.00 0.00 0.02 -0.01 47 0 115 0
29APR25 2.90 P 0.00 0.00 0.00 0.03 -0.02 46 0 165 0
29APR25 3.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 727 0
29APR25 3.10 P 0.07 0.07 0.06 0.07 -0.03 47 194 621 -106
29APR25 3.20 P 0.10 0.11 0.10 0.10 -0.04 47 42 301 +42
29APR25 3.30 P 0.15 0.15 0.14 0.14 -0.04 48 125 232 -117
29APR25 3.40 P 0.00 0.00 0.00 0.18 -0.05 48 0 67 0
29APR25 3.50 P 0.00 0.00 0.00 0.24 -0.05 50 0 48 0
29APR25 3.60 P 0.00 0.00 0.00 0.30 -0.06 51 0 45 0
29APR25 3.70 P 0.00 0.00 0.00 0.37 -0.06 52 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.43 -0.08 50 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.50 -0.09 49 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.58 -0.09 49 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.66 -0.10 48 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.75 -0.10 49 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.84 -0.10 48 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.93 -0.11 47 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 1.03 -0.10 50 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 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.02 -0.01 46 0 86 0
29MAY25 2.70 P 0.00 0.00 0.00 0.03 -0.01 46 0 111 0
29MAY25 2.80 P 0.00 0.00 0.00 0.05 -0.01 48 0 51 0
29MAY25 2.90 P 0.00 0.00 0.00 0.07 -0.02 48 0 231 0
29MAY25 3.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 154 0
29MAY25 3.10 P 0.11 0.12 0.11 0.12 -0.03 47 167 710 +167
29MAY25 3.20 P 0.00 0.00 0.00 0.15 -0.04 46 0 104 0
29MAY25 3.30 P 0.00 0.00 0.00 0.19 -0.05 46 0 494 0
29MAY25 3.40 P 0.00 0.00 0.00 0.25 -0.04 49 0 503 0
29MAY25 3.50 P 0.00 0.00 0.00 0.30 -0.06 49 0 525 0
29MAY25 3.60 P 0.00 0.00 0.00 0.36 -0.06 49 0 448 0
29MAY25 3.70 P 0.00 0.00 0.00 0.43 -0.05 50 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.48 -0.08 48 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.55 -0.08 48 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.63 -0.08 49 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.71 -0.08 49 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.79 -0.09 49 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.87 -0.10 48 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.96 -0.10 48 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 1.05 -0.10 48 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 180 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 -0.01 45 0 110 0
27JUN25 2.40 P 0.00 0.00 0.00 0.02 -0.01 47 0 101 0
27JUN25 2.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.05 -0.01 50 0 57 0
27JUN25 2.70 P 0.00 0.00 0.00 0.07 -0.01 50 0 6 0
27JUN25 2.80 P 0.00 0.00 0.00 0.08 -0.03 48 0 10 0
27JUN25 2.90 P 0.00 0.00 0.00 0.11 -0.02 49 0 595 0
27JUN25 3.00 P 0.00 0.00 0.00 0.14 -0.03 49 0 140 0
27JUN25 3.10 P 0.00 0.00 0.00 0.17 -0.04 49 0 8 0
27JUN25 3.20 P 0.00 0.00 0.00 0.21 -0.04 49 0 16 0
27JUN25 3.30 P 0.00 0.00 0.00 0.26 -0.04 50 0 26 0
27JUN25 3.40 P 0.00 0.00 0.00 0.31 -0.04 50 0 92 0
27JUN25 3.50 P 0.00 0.00 0.00 0.37 -0.04 51 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.42 -0.05 50 0 15 0
27JUN25 3.70 P 0.00 0.00 0.00 0.49 -0.05 52 0 1 0
27JUN25 3.80 P 0.00 0.00 0.00 0.54 -0.07 50 0 23 0
27JUN25 3.90 P 0.00 0.00 0.00 0.61 -0.07 50 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.68 -0.08 49 0 50 0
27JUN25 4.10 P 0.00 0.00 0.00 0.75 -0.09 49 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.83 -0.09 49 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.91 -0.09 49 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.00 -0.09 50 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.08 -0.10 49 0 1 0
27JUN25 4.60 P 0.00 0.00 0.00 1.17 -0.10 50 0 2 0
27JUN25 4.70 P 0.00 0.00 0.00 1.26 -0.10 50 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 1.35 -0.10 50 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.44 -0.10 49 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.54 -0.10 51 0 60 0
27JUN25 5.25 P 0.00 0.00 0.00 1.78 -0.10 52 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 2.02 -0.11 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 2.27 -0.11 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.52 -0.11 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.77 -0.11 0 0 10 0
27JUN25 6.50 P 0.00 0.00 0.00 3.02 -0.11 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 3.27 -0.11 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 3.52 -0.11 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.77 -0.11 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 4.02 -0.11 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 4.27 -0.11 0 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.02 0.00 49 0 585 0
29SEP25 2.00 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.04 0.00 51 0 100 0
29SEP25 2.20 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.06 -0.02 49 0 65 0
29SEP25 2.40 P 0.00 0.00 0.00 0.08 -0.02 49 0 105 0
29SEP25 2.50 P 0.00 0.00 0.00 0.10 -0.02 49 0 105 0
29SEP25 2.60 P 0.00 0.00 0.00 0.13 -0.02 50 0 1 0
29SEP25 2.70 P 0.00 0.00 0.00 0.15 -0.03 49 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.19 -0.03 50 0 3 0
29SEP25 2.90 P 0.00 0.00 0.00 0.22 -0.04 50 0 632 0
29SEP25 3.00 P 0.00 0.00 0.00 0.26 -0.04 50 0 32 0
29SEP25 3.10 P 0.00 0.00 0.00 0.30 -0.04 49 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.34 -0.05 49 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.39 -0.05 49 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.45 -0.05 50 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.50 -0.06 49 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.56 -0.06 50 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.62 -0.06 50 0 1 0
29SEP25 3.80 P 0.00 0.00 0.00 0.68 -0.07 49 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.75 -0.07 50 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.82 -0.07 50 0 30 0
29SEP25 4.10 P 0.00 0.00 0.00 0.89 -0.07 50 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.96 -0.08 49 0 20 0
29SEP25 4.30 P 0.00 0.00 0.00 1.04 -0.08 50 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.12 -0.08 50 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.19 -0.09 49 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.27 -0.09 49 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.36 -0.08 50 0 2 0
29SEP25 4.80 P 0.00 0.00 0.00 1.44 -0.09 49 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.52 -0.10 49 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.61 -0.09 49 0 75 0
29SEP25 5.25 P 0.00 0.00 0.00 1.83 -0.10 49 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 2.06 -0.10 50 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 2.29 -0.10 49 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.53 -0.11 49 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.77 -0.11 0 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 3.02 -0.11 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 4 0
30DEC25 2.10 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.09 -0.01 50 0 81 0
30DEC25 2.30 P 0.00 0.00 0.00 0.11 -0.01 50 0 53 0
30DEC25 2.40 P 0.00 0.00 0.00 0.13 -0.02 49 0 200 0
30DEC25 2.50 P 0.00 0.00 0.00 0.16 -0.02 50 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.19 -0.02 50 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.22 -0.03 49 0 11 0
30DEC25 2.80 P 0.00 0.00 0.00 0.26 -0.03 50 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.30 -0.03 50 0 9 0
30DEC25 3.00 P 0.00 0.00 0.00 0.34 -0.04 50 0 37 0
30DEC25 3.10 P 0.00 0.00 0.00 0.38 -0.05 49 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.43 -0.05 49 0 300 0
30DEC25 3.30 P 0.00 0.00 0.00 0.48 -0.05 49 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.53 -0.06 49 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.59 -0.06 49 0 16 0
30DEC25 3.60 P 0.00 0.00 0.00 0.65 -0.06 50 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.71 -0.06 50 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.77 -0.07 49 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.84 -0.06 50 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.91 -0.06 50 0 25 0
30DEC25 4.10 P 0.00 0.00 0.00 0.97 -0.08 49 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.05 -0.07 50 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.12 -0.07 49 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.20 -0.07 50 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.27 -0.08 49 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.18 -0.02 50 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.21 -0.02 50 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.24 -0.03 49 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.28 -0.03 50 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.31 -0.04 49 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.36 -0.03 50 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.40 -0.04 49 0 200 0
30MAR26 3.10 P 0.00 0.00 0.00 0.45 -0.04 50 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.50 -0.04 50 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.55 -0.05 49 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.60 -0.06 49 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.66 -0.06 49 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.72 -0.06 49 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.78 -0.06 49 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.84 -0.07 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.91 -0.06 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.98 -0.06 50 0 20 0
30MAR26 4.10 P 0.00 0.00 0.00 1.05 -0.06 50 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.11 -0.08 49 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.19 -0.07 50 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.26 -0.08 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.34 -0.07 50 0 10 0
TOTAL PUT 644 12,918 -94
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 59.70
28MAR25 43.00 C 0.00 0.00 0.00 16.75 +1.00 67 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 15.75 +0.99 60 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 14.75 +0.98 52 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 13.76 +0.98 62 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 12.77 +0.97 62 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 11.79 +0.96 63 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 10.82 +0.95 63 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 9.75 +0.77 0 0 4 0
28MAR25 52.50 C 0.00 0.00 0.00 7.33 +0.57 45 0 14 0
28MAR25 55.00 C 0.00 0.00 0.00 5.39 +0.64 59 0 73 0
28MAR25 57.50 C 0.00 0.00 0.00 3.62 +0.45 59 0 66 0
28MAR25 60.00 C 0.00 0.00 0.00 2.30 +0.29 61 0 541 0
28MAR25 62.50 C 1.37 1.44 1.35 1.45 +0.25 64 45 569 -41
28MAR25 65.00 C 0.80 1.00 0.80 0.80 +0.15 63 47 252 +14
28MAR25 67.50 C 0.50 0.50 0.50 0.41 +0.08 63 2 159 -2
28MAR25 70.00 C 0.28 0.28 0.28 0.20 +0.04 63 2 167 0
28MAR25 72.50 C 0.17 0.17 0.17 0.09 +0.02 63 15 126 0
28MAR25 75.00 C 0.00 0.00 0.00 0.04 +0.01 63 0 138 0
28MAR25 77.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 70 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 85 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 100 0 8 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 15.98 +0.97 46 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 15.01 +0.95 45 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 14.06 +0.93 45 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 13.13 +0.92 46 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 12.21 +0.89 46 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 11.32 +0.87 46 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 10.23 +0.64 39 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 8.21 +0.62 42 0 36 0
29APR25 55.00 C 6.46 6.46 6.46 6.39 +0.49 43 1 88 -1
29APR25 57.50 C 0.00 0.00 0.00 4.87 +0.41 44 0 208 0
29APR25 60.00 C 0.00 0.00 0.00 3.69 +0.39 45 0 315 0
29APR25 62.50 C 0.00 0.00 0.00 2.74 +0.32 46 0 163 0
29APR25 65.00 C 0.00 0.00 0.00 1.95 +0.26 47 0 62 0
29APR25 67.50 C 1.46 1.46 1.46 1.33 +0.18 46 6 46 0
29APR25 70.00 C 1.14 1.14 1.14 0.89 +0.13 46 2 36 +2
29APR25 72.50 C 0.00 0.00 0.00 0.58 +0.08 46 0 40 0
29APR25 75.00 C 0.00 0.00 0.00 0.37 +0.05 46 0 80 0
29APR25 77.50 C 0.00 0.00 0.00 0.23 +0.03 46 0 37 0
29APR25 80.00 C 0.00 0.00 0.00 0.15 +0.03 46 0 35 0
29APR25 82.50 C 0.00 0.00 0.00 0.09 +0.02 46 0 2 0
29APR25 85.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 16.28 +0.93 44 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 15.36 +0.91 44 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 14.46 +0.89 44 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 13.58 +0.87 44 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 12.72 +0.84 44 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 11.89 +0.82 44 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 10.88 +0.63 40 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 8.95 +0.49 41 0 6 0
29MAY25 55.00 C 0.00 0.00 0.00 7.36 +0.52 42 0 45 0
29MAY25 57.50 C 0.00 0.00 0.00 5.95 +0.49 43 0 97 0
29MAY25 60.00 C 0.00 0.00 0.00 4.72 +0.42 43 0 61 0
29MAY25 62.50 C 0.00 0.00 0.00 3.72 +0.33 44 0 1 0
29MAY25 65.00 C 2.94 2.94 2.94 2.91 +0.31 44 1 48 +1
29MAY25 67.50 C 0.00 0.00 0.00 2.20 +0.24 44 0 30 0
29MAY25 70.00 C 0.00 0.00 0.00 1.64 +0.19 44 0 47 0
29MAY25 72.50 C 0.00 0.00 0.00 1.21 +0.14 44 0 30 0
29MAY25 75.00 C 0.00 0.00 0.00 0.88 +0.11 44 0 45 0
29MAY25 77.50 C 0.00 0.00 0.00 0.62 +0.08 44 0 33 0
29MAY25 80.00 C 0.00 0.00 0.00 0.44 +0.06 44 0 12 0
29MAY25 82.50 C 0.00 0.00 0.00 0.31 +0.04 44 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 0.22 +0.03 44 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 17.32 +0.93 44 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 16.40 +0.91 44 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 15.51 +0.90 44 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 14.63 +0.87 44 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 13.78 +0.85 44 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 12.95 +0.83 44 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 12.14 +0.80 44 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 11.20 +0.61 42 0 3 0
27JUN25 52.50 C 0.00 0.00 0.00 9.39 +0.56 42 0 6 0
27JUN25 55.00 C 0.00 0.00 0.00 7.82 +0.50 43 0 6 0
27JUN25 57.50 C 0.00 0.00 0.00 6.43 +0.44 43 0 15 0
27JUN25 60.00 C 0.00 0.00 0.00 5.26 +0.39 44 0 30 0
27JUN25 62.50 C 0.00 0.00 0.00 4.32 +0.36 45 0 15 0
27JUN25 65.00 C 0.00 0.00 0.00 3.47 +0.33 45 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 2.73 +0.26 45 0 21 0
27JUN25 70.00 C 0.00 0.00 0.00 2.13 +0.21 44 0 33 0
27JUN25 72.50 C 0.00 0.00 0.00 1.66 +0.18 44 0 15 0
27JUN25 75.00 C 0.00 0.00 0.00 1.28 +0.13 44 0 46 0
27JUN25 77.50 C 0.00 0.00 0.00 0.95 +0.10 44 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.73 +0.09 44 0 33 0
27JUN25 82.50 C 0.00 0.00 0.00 0.55 +0.06 44 0 15 0
27JUN25 85.00 C 0.00 0.00 0.00 0.41 +0.04 44 0 15 0
27JUN25 87.50 C 0.00 0.00 0.00 0.31 +0.04 44 0 13 0
27JUN25 90.00 C 0.00 0.00 0.00 0.23 +0.02 44 0 1 0
27JUN25 92.50 C 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 0.07 +0.01 44 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 0.04 +0.01 44 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 17.86 +0.85 44 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 17.05 +0.85 44 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 16.24 +0.79 44 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 15.50 +0.79 44 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 14.75 +0.77 44 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 14.02 +0.72 44 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 13.35 +0.71 44 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 12.69 +0.71 44 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 11.14 +0.63 44 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 9.72 +0.54 44 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 8.48 +0.53 44 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 7.38 +0.46 44 0 15 0
29SEP25 62.50 C 0.00 0.00 0.00 6.36 +0.38 44 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 5.51 +0.38 44 0 30 0
29SEP25 67.50 C 0.00 0.00 0.00 4.74 +0.31 44 0 30 0
29SEP25 70.00 C 0.00 0.00 0.00 4.06 +0.29 44 0 18 0
29SEP25 72.50 C 0.00 0.00 0.00 3.49 +0.24 44 0 45 0
29SEP25 75.00 C 0.00 0.00 0.00 2.97 +0.22 44 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 2.54 +0.18 44 0 45 0
29SEP25 80.00 C 0.00 0.00 0.00 2.15 +0.16 44 0 15 0
29SEP25 82.50 C 0.00 0.00 0.00 1.84 +0.13 44 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 1.55 +0.13 44 0 1 0
29SEP25 87.50 C 0.00 0.00 0.00 1.32 +0.09 44 0 5 0
29SEP25 90.00 C 0.00 0.00 0.00 1.12 +0.09 44 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 0.94 +0.07 44 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 0.80 +0.06 44 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 0.67 +0.05 44 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 0.57 +0.04 44 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 0.48 +0.04 44 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 0.40 +0.03 44 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 0.34 +0.02 44 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 0.29 +0.03 44 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 18.09 +0.78 44 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 17.38 +0.77 44 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 16.68 +0.71 44 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 16.05 +0.71 44 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 15.42 +0.71 44 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 14.79 +0.70 44 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.17 +0.64 44 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.78 +0.63 44 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 11.47 +0.55 44 0 8 0
30DEC25 57.50 C 9.45 9.45 9.45 10.28 +0.54 44 15 15 +15
30DEC25 60.00 C 0.00 0.00 0.00 9.21 +0.47 44 0 32 0
30DEC25 62.50 C 0.00 0.00 0.00 8.21 +0.44 44 0 15 0
30DEC25 65.00 C 0.00 0.00 0.00 7.34 +0.39 44 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 6.52 +0.37 44 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 5.82 +0.32 44 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 5.17 +0.32 44 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 4.58 +0.24 44 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 4.08 +0.24 44 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 3.58 +0.19 44 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 3.21 +0.19 44 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 2.83 +0.18 44 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 19.19 +0.75 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.54 +0.71 44 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.92 +0.71 44 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.31 +0.71 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.69 +0.69 44 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.10 +0.65 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.55 +0.64 44 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 14.20 +0.63 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.97 +0.56 44 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 11.80 +0.55 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.76 +0.48 44 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 9.78 +0.47 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.89 +0.40 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.09 +0.40 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 7.30 +0.32 44 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 6.67 +0.32 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.04 +0.32 44 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 5.46 +0.25 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.98 +0.25 44 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 4.49 +0.24 44 0 0 0
30MAR26 85.00 C 3.48 3.48 3.48 4.07 +0.19 44 4 4 +4
TOTAL CALL 140 4,508 -8
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 80 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 79 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 81 0
28MAR25 47.00 P 0.00 0.00 0.00 0.02 -0.02 63 0 74 0
28MAR25 48.00 P 0.00 0.00 0.00 0.04 -0.03 64 0 186 0
28MAR25 49.00 P 0.00 0.00 0.00 0.07 -0.05 64 0 83 0
28MAR25 50.00 P 0.00 0.00 0.00 0.11 -0.06 64 0 560 0
28MAR25 52.50 P 0.30 0.30 0.30 0.30 -0.15 63 5 285 -5
28MAR25 55.00 P 0.00 0.00 0.00 0.70 -0.28 62 0 421 0
28MAR25 57.50 P 0.00 0.00 0.00 1.45 -0.41 62 0 642 0
28MAR25 60.00 P 0.00 0.00 0.00 2.69 -0.51 64 0 266 0
28MAR25 62.50 P 0.00 0.00 0.00 4.27 -0.65 66 0 86 0
28MAR25 65.00 P 0.00 0.00 0.00 6.19 -0.70 68 0 53 0
28MAR25 67.50 P 0.00 0.00 0.00 8.14 -0.93 63 0 25 0
28MAR25 70.00 P 0.00 0.00 0.00 10.44 -0.96 62 0 3 0
28MAR25 72.50 P 0.00 0.00 0.00 12.85 -0.98 63 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 15.31 -0.99 64 0 15 0
28MAR25 77.50 P 0.00 0.00 0.00 17.80 -1.00 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 20.30 -1.00 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 22.80 -1.00 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 25.30 -1.00 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 27.80 -1.00 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 30.30 -1.00 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 32.80 -1.00 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 35.30 -1.00 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 37.80 -1.00 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 40.30 -1.00 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 42.80 -1.00 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 45.30 -1.00 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 47.80 -1.00 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 50.30 -1.00 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 0.07 -0.03 46 0 1 0
29APR25 45.00 P 0.00 0.00 0.00 0.10 -0.05 45 0 55 0
29APR25 46.00 P 0.00 0.00 0.00 0.16 -0.05 46 0 59 0
29APR25 47.00 P 0.00 0.00 0.00 0.22 -0.07 46 0 154 0
29APR25 48.00 P 0.00 0.00 0.00 0.30 -0.08 46 0 102 0
29APR25 49.00 P 0.00 0.00 0.00 0.38 -0.13 45 0 51 0
29APR25 50.00 P 0.00 0.00 0.00 0.51 -0.14 45 0 22 0
29APR25 52.50 P 0.95 0.95 0.89 0.94 -0.24 45 7 128 +3
29APR25 55.00 P 1.48 1.57 1.48 1.60 -0.32 45 10 389 -2
29APR25 57.50 P 0.00 0.00 0.00 2.56 -0.40 46 0 249 0
29APR25 60.00 P 3.73 3.80 3.60 3.80 -0.52 46 27 426 -5
29APR25 62.50 P 0.00 0.00 0.00 5.35 -0.60 47 0 159 0
29APR25 65.00 P 0.00 0.00 0.00 7.15 -0.67 49 0 27 0
29APR25 67.50 P 0.00 0.00 0.00 8.84 -0.83 46 0 17 0
29APR25 70.00 P 0.00 0.00 0.00 10.93 -0.88 46 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 13.15 -0.92 46 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 15.47 -0.95 46 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 17.86 -0.98 46 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 20.31 -0.99 45 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 22.80 -1.00 0 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 25.30 -1.00 0 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 0.23 -0.07 43 0 2 0
29MAY25 45.00 P 0.00 0.00 0.00 0.31 -0.09 44 0 2 0
29MAY25 46.00 P 0.00 0.00 0.00 0.40 -0.09 44 0 48 0
29MAY25 47.00 P 0.00 0.00 0.00 0.51 -0.11 44 0 116 0
29MAY25 48.00 P 0.00 0.00 0.00 0.63 -0.14 43 0 25 0
29MAY25 49.00 P 0.00 0.00 0.00 0.77 -0.19 43 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.97 -0.18 43 0 37 0
29MAY25 52.50 P 1.57 1.57 1.57 1.54 -0.27 43 2 15 -1
29MAY25 55.00 P 2.50 2.50 2.50 2.34 -0.35 43 1 42 0
29MAY25 57.50 P 0.00 0.00 0.00 3.37 -0.44 44 0 62 0
29MAY25 60.00 P 0.00 0.00 0.00 4.63 -0.50 44 0 15 0
29MAY25 62.50 P 0.00 0.00 0.00 6.19 -0.53 45 0 18 0
29MAY25 65.00 P 0.00 0.00 0.00 7.92 -0.61 46 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 9.50 -0.78 44 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 11.46 -0.84 44 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 13.56 -0.88 44 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 15.77 -0.91 44 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 18.07 -0.93 44 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 20.43 -0.96 44 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 22.85 -0.98 44 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 25.31 -0.99 44 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.47 -0.10 44 0 288 0
27JUN25 44.00 P 0.00 0.00 0.00 0.58 -0.13 44 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.73 -0.13 44 0 4 0
27JUN25 46.00 P 0.00 0.00 0.00 0.86 -0.16 44 0 71 0
27JUN25 47.00 P 0.00 0.00 0.00 1.04 -0.18 43 0 8 0
27JUN25 48.00 P 0.00 0.00 0.00 1.23 -0.22 43 0 35 0
27JUN25 49.00 P 0.00 0.00 0.00 1.46 -0.24 43 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 1.72 -0.26 43 0 36 0
27JUN25 52.50 P 2.43 2.43 2.43 2.48 -0.33 43 3 14 +3
27JUN25 55.00 P 0.00 0.00 0.00 3.44 -0.38 43 0 21 0
27JUN25 57.50 P 4.34 4.34 4.34 4.62 -0.44 43 1 10 +1
27JUN25 60.00 P 0.00 0.00 0.00 6.04 -0.47 44 0 53 0
27JUN25 62.50 P 0.00 0.00 0.00 7.63 -0.51 45 0 56 0
27JUN25 65.00 P 0.00 0.00 0.00 9.31 -0.56 45 0 60 0
27JUN25 67.50 P 0.00 0.00 0.00 11.02 -0.77 44 0 16 0
27JUN25 70.00 P 0.00 0.00 0.00 12.96 -0.81 44 0 1 0
27JUN25 72.50 P 0.00 0.00 0.00 15.02 -0.82 44 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 17.15 -0.87 44 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 19.35 -0.90 44 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 21.62 -0.91 44 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 23.94 -0.93 44 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 26.28 -0.96 44 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 28.67 -0.95 44 0 2 0
27JUN25 90.00 P 0.00 0.00 0.00 31.07 -0.97 44 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 33.50 -0.97 44 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 35.93 -0.98 44 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 38.38 -0.98 44 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 40.84 -0.98 44 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 43.30 -0.98 44 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 45.76 -0.99 43 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 48.23 -0.99 43 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 50.71 -0.98 45 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 1.33 -0.17 44 0 182 0
29SEP25 44.00 P 0.00 0.00 0.00 1.54 -0.17 44 0 1 0
29SEP25 45.00 P 0.00 0.00 0.00 1.75 -0.23 44 0 5 0
29SEP25 46.00 P 0.00 0.00 0.00 2.02 -0.23 44 0 2 0
29SEP25 47.00 P 0.00 0.00 0.00 2.29 -0.23 44 0 12 0
29SEP25 48.00 P 0.00 0.00 0.00 2.56 -0.30 44 0 10 0
29SEP25 49.00 P 0.00 0.00 0.00 2.90 -0.30 44 0 3 0
29SEP25 50.00 P 0.00 0.00 0.00 3.24 -0.30 44 0 4 0
29SEP25 52.50 P 0.00 0.00 0.00 4.19 -0.38 44 0 22 0
29SEP25 55.00 P 0.00 0.00 0.00 5.26 -0.46 44 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 6.50 -0.48 44 0 15 0
29SEP25 60.00 P 0.00 0.00 0.00 7.88 -0.54 44 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 9.35 -0.62 44 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 10.98 -0.63 44 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 12.70 -0.70 44 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 14.51 -0.72 44 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 16.43 -0.78 44 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 18.41 -0.81 44 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 20.49 -0.83 44 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 22.61 -0.85 44 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 24.80 -0.88 44 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 27.03 -0.89 44 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 29.30 -0.92 44 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 31.61 -0.92 44 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 33.94 -0.95 44 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 36.31 -0.95 44 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 38.68 -0.96 44 0 2 0
29SEP25 100.00 P 0.00 0.00 0.00 41.09 -0.97 44 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 43.50 -0.97 44 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 45.93 -0.98 44 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 48.37 -0.98 44 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 50.81 -0.98 44 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 2.39 -0.23 44 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 2.67 -0.23 44 0 2 0
30DEC25 46.00 P 0.00 0.00 0.00 2.95 -0.28 44 0 3 0
30DEC25 47.00 P 0.00 0.00 0.00 3.29 -0.29 44 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 3.63 -0.30 44 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 3.98 -0.31 44 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 4.34 -0.37 44 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 5.40 -0.37 44 0 3 0
30DEC25 55.00 P 0.00 0.00 0.00 6.55 -0.45 44 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 7.81 -0.47 44 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 9.20 -0.54 44 0 100 0
30DEC25 62.50 P 0.00 0.00 0.00 10.67 -0.57 44 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.27 -0.62 44 0 15 0
30DEC25 67.50 P 0.00 0.00 0.00 13.93 -0.65 44 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.71 -0.70 44 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.55 -0.71 44 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 19.47 -0.77 44 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.46 -0.78 44 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.49 -0.83 44 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 25.61 -0.84 44 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 27.75 -0.85 44 0 0 0
30MAR26 44.00 P 3.10 3.10 3.10 3.12 -0.25 44 5 15 +5
30MAR26 45.00 P 3.42 3.42 3.42 3.44 -0.28 44 4 4 +4
30MAR26 46.00 P 0.00 0.00 0.00 3.78 -0.29 44 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 4.13 -0.30 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.49 -0.31 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 4.87 -0.36 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.29 -0.36 44 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 6.36 -0.39 44 0 0 0
30MAR26 55.00 P 7.30 7.30 7.30 7.57 -0.45 44 41 41 +41
30MAR26 57.50 P 0.00 0.00 0.00 8.85 -0.47 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.25 -0.53 44 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.73 -0.54 44 0 100 0
30MAR26 65.00 P 0.00 0.00 0.00 13.30 -0.61 44 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.96 -0.63 44 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.66 -0.70 44 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.50 -0.70 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.36 -0.72 44 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.29 -0.77 44 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.30 -0.78 44 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.33 -0.79 44 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.43 -0.83 44 0 0 0
TOTAL PUT 106 6,394 +44
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$ 51.70
28MAR25 9.75 C 0.00 0.00 0.00 41.96 +2.15 0 0 18 0
28MAR25 10.00 C 0.00 0.00 0.00 41.71 +2.15 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 41.21 +2.15 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 40.71 +2.15 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 40.21 +2.15 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 39.71 +2.15 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 39.21 +2.14 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 38.71 +2.14 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 38.21 +2.14 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 37.72 +2.15 264 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 37.22 +2.15 254 0 43 0
28MAR25 15.00 C 0.00 0.00 0.00 36.72 +2.15 245 0 22 0
28MAR25 15.50 C 0.00 0.00 0.00 36.22 +2.15 235 0 35 0
28MAR25 16.00 C 0.00 0.00 0.00 35.72 +2.15 225 0 27 0
28MAR25 16.50 C 0.00 0.00 0.00 35.22 +2.15 215 0 34 0
28MAR25 17.00 C 0.00 0.00 0.00 34.72 +2.15 204 0 406 0
28MAR25 17.50 C 0.00 0.00 0.00 34.22 +2.15 192 0 69 0
28MAR25 18.00 C 0.00 0.00 0.00 33.72 +2.15 173 0 863 0
28MAR25 18.50 C 0.00 0.00 0.00 33.22 +2.15 0 0 20 0
28MAR25 19.00 C 0.00 0.00 0.00 32.72 +2.15 0 0 15 0
28MAR25 19.50 C 0.00 0.00 0.00 32.22 +2.15 0 0 38 0
28MAR25 20.00 C 0.00 0.00 0.00 31.72 +2.15 0 0 35 0
28MAR25 21.00 C 0.00 0.00 0.00 30.72 +2.14 0 0 52 0
28MAR25 22.00 C 0.00 0.00 0.00 29.72 +2.14 0 0 111 0
28MAR25 23.00 C 0.00 0.00 0.00 28.73 +2.15 167 0 143 0
28MAR25 24.00 C 0.00 0.00 0.00 27.73 +2.15 155 0 60 0
28MAR25 25.00 C 0.00 0.00 0.00 26.73 +2.15 143 0 80 0
28MAR25 26.00 C 0.00 0.00 0.00 25.73 +2.15 129 0 81 0
28MAR25 27.00 C 0.00 0.00 0.00 24.73 +2.15 111 0 155 0
28MAR25 28.00 C 22.71 22.71 22.71 23.73 +2.15 0 54 76 +30
28MAR25 29.00 C 0.00 0.00 0.00 22.73 +2.14 0 0 12 0
28MAR25 30.00 C 0.00 0.00 0.00 21.73 +2.14 0 0 40 0
28MAR25 31.00 C 0.00 0.00 0.00 20.73 +2.14 0 0 52 0
28MAR25 32.00 C 0.00 0.00 0.00 19.74 +2.15 102 0 116 0
28MAR25 33.00 C 0.00 0.00 0.00 18.74 +2.15 94 0 288 0
28MAR25 34.00 C 0.00 0.00 0.00 17.74 +2.15 85 0 126 0
28MAR25 35.00 C 0.00 0.00 0.00 16.74 +2.14 76 0 85 0
28MAR25 36.00 C 0.00 0.00 0.00 15.74 +2.14 65 0 97 0
28MAR25 37.00 C 0.00 0.00 0.00 14.70 +2.03 0 0 228 0
28MAR25 38.00 C 0.00 0.00 0.00 13.75 +2.13 72 0 28 0
28MAR25 39.00 C 0.00 0.00 0.00 12.76 +2.11 72 0 113 0
28MAR25 40.00 C 0.00 0.00 0.00 11.75 +2.06 59 0 170 0
28MAR25 41.00 C 0.00 0.00 0.00 10.79 +1.97 70 0 58 0
28MAR25 42.00 C 0.00 0.00 0.00 9.83 +2.00 71 0 75 0
28MAR25 43.00 C 0.00 0.00 0.00 8.88 +1.84 70 0 261 0
28MAR25 44.00 C 0.00 0.00 0.00 7.76 +1.68 42 0 68 0
28MAR25 45.00 C 7.30 7.30 6.55 6.90 +1.73 58 2 171 -1
28MAR25 46.00 C 0.00 0.00 0.00 6.03 +1.54 60 0 185 0
28MAR25 47.00 C 0.00 0.00 0.00 5.25 +1.46 63 0 106 0
28MAR25 48.00 C 4.42 4.50 3.91 4.52 +1.32 65 17 420 -5
28MAR25 49.00 C 3.28 4.12 3.28 3.85 +1.20 66 20 145 -3
28MAR25 50.00 C 3.45 3.56 2.57 3.24 +0.94 67 244 464 -74
28MAR25 52.50 C 2.00 2.36 1.68 2.01 +0.65 68 206 510 -6
28MAR25 55.00 C 1.50 1.61 1.05 1.23 +0.49 71 649 1,160 +85
28MAR25 57.50 C 0.91 1.05 0.70 0.65 +0.27 71 131 301 -46
28MAR25 60.00 C 0.65 0.76 0.46 0.33 +0.15 71 294 837 +7
28MAR25 62.50 C 0.48 0.55 0.32 0.15 +0.06 70 117 806 +3
28MAR25 65.00 C 0.36 0.39 0.20 0.07 +0.03 71 41 372 +9
28MAR25 67.50 C 0.28 0.28 0.15 0.03 +0.01 71 16 359 +1
28MAR25 70.00 C 0.22 0.22 0.11 0.02 +0.01 75 86 257 +7
28MAR25 72.50 C 0.14 0.15 0.10 0.01 0.00 77 10 162 0
28MAR25 75.00 C 0.13 0.13 0.08 0.01 0.00 83 13 269 -7
28MAR25 77.50 C 0.10 0.10 0.10 0.01 0.00 90 1 104 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 96 0 193 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 102 0 24 0
28MAR25 85.00 C 0.04 0.04 0.04 0.01 0.00 108 1 9 -1
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 113 0 19 0
28MAR25 90.00 C 0.02 0.02 0.02 0.01 0.00 119 20 196 +1
29APR25 20.00 C 0.00 0.00 0.00 31.79 +2.15 0 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 30.80 +2.15 88 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 29.80 +2.15 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 28.81 +2.15 81 0 5 0
29APR25 24.00 C 0.00 0.00 0.00 27.81 +2.15 0 0 6 0
29APR25 25.00 C 0.00 0.00 0.00 26.82 +2.15 74 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 25.82 +2.15 57 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 24.83 +2.15 67 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 23.83 +2.14 56 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 22.84 +2.14 61 0 2 0
29APR25 30.00 C 0.00 0.00 0.00 21.85 +2.14 62 0 29 0
29APR25 31.00 C 0.00 0.00 0.00 20.86 +2.13 61 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 19.88 +2.13 62 0 6 0
29APR25 33.00 C 0.00 0.00 0.00 18.90 +2.12 62 0 474 0
29APR25 34.00 C 0.00 0.00 0.00 17.93 +2.11 62 0 734 0
29APR25 35.00 C 0.00 0.00 0.00 16.96 +2.09 61 0 593 0
29APR25 36.00 C 0.00 0.00 0.00 16.01 +2.07 61 0 348 0
29APR25 37.00 C 0.00 0.00 0.00 14.95 +1.92 51 0 148 0
29APR25 38.00 C 0.00 0.00 0.00 14.01 +1.87 53 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 13.08 +1.81 53 0 55 0
29APR25 40.00 C 0.00 0.00 0.00 12.37 +1.94 61 0 317 0
29APR25 41.00 C 0.00 0.00 0.00 11.51 +1.94 61 0 348 0
29APR25 42.00 C 0.00 0.00 0.00 10.36 +1.62 52 0 93 0
29APR25 43.00 C 0.00 0.00 0.00 9.58 +1.62 54 0 34 0
29APR25 44.00 C 0.00 0.00 0.00 8.84 +1.62 55 0 75 0
29APR25 45.00 C 8.00 8.00 8.00 8.13 +1.55 56 5 45 -2
29APR25 46.00 C 7.30 7.30 7.30 7.45 +1.50 57 6 62 -1
29APR25 47.00 C 0.00 0.00 0.00 6.81 +1.35 58 0 220 0
29APR25 48.00 C 5.97 6.07 5.71 6.21 +1.31 58 5 50 0
29APR25 49.00 C 5.41 5.41 5.41 5.64 +1.20 59 3 78 0
29APR25 50.00 C 5.00 5.40 4.40 5.11 +1.07 59 33 182 0
29APR25 52.50 C 4.10 4.30 3.52 4.01 +0.93 61 22 225 0
29APR25 55.00 C 3.20 3.55 2.90 3.17 +0.91 63 127 365 +2
29APR25 57.50 C 2.65 2.80 2.30 2.37 +0.73 62 52 226 +16
29APR25 60.00 C 2.26 2.37 1.88 1.74 +0.58 62 332 1,757 +122
29APR25 62.50 C 1.79 1.86 1.68 1.26 +0.44 62 20 181 +14
29APR25 65.00 C 1.49 1.53 1.32 0.90 +0.33 62 24 283 0
29APR25 67.50 C 1.28 1.31 1.08 0.64 +0.25 62 61 354 +50
29APR25 70.00 C 1.04 1.15 0.88 0.45 +0.19 62 44 113 +23
29APR25 72.50 C 1.00 1.00 0.82 0.31 +0.13 62 9 39 +5
29APR25 75.00 C 0.00 0.00 0.00 0.21 +0.09 61 0 44 0
29APR25 77.50 C 0.00 0.00 0.00 0.15 +0.07 62 0 9 0
29APR25 80.00 C 0.44 0.48 0.44 0.10 +0.05 62 3 26 0
29APR25 82.50 C 0.00 0.00 0.00 0.07 +0.03 62 0 14 0
29APR25 85.00 C 0.00 0.00 0.00 0.05 +0.02 62 0 15 0
29APR25 87.50 C 0.31 0.31 0.31 0.03 +0.01 62 1 5 0
29APR25 90.00 C 0.34 0.34 0.34 0.02 +0.01 62 1 53 +1
29MAY25 29.00 C 0.00 0.00 0.00 22.98 +2.12 60 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 22.02 +2.12 61 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 21.06 +2.11 61 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 20.11 +2.10 61 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 19.17 +2.08 61 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 18.24 +2.06 60 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 17.33 +2.04 60 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 16.44 +2.02 60 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 15.56 +1.98 60 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 14.71 +1.95 60 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 13.88 +1.92 60 0 40 0
29MAY25 40.00 C 0.00 0.00 0.00 13.07 +1.87 60 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 12.29 +1.83 60 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 11.54 +1.79 60 0 16 0
29MAY25 43.00 C 0.00 0.00 0.00 10.81 +1.74 60 0 295 0
29MAY25 44.00 C 0.00 0.00 0.00 10.11 +1.68 60 0 281 0
29MAY25 45.00 C 0.00 0.00 0.00 9.45 +1.63 60 0 32 0
29MAY25 46.00 C 0.00 0.00 0.00 8.81 +1.76 60 0 236 0
29MAY25 47.00 C 0.00 0.00 0.00 7.95 +1.35 57 0 273 0
29MAY25 48.00 C 0.00 0.00 0.00 7.39 +1.41 58 0 384 0
29MAY25 49.00 C 6.37 6.60 6.37 6.87 +1.20 58 3 1,215 +1
29MAY25 50.00 C 0.00 0.00 0.00 6.36 +1.09 58 0 1,193 0
29MAY25 52.50 C 5.30 5.30 5.08 5.34 +1.01 60 7 489 +5
29MAY25 55.00 C 0.00 0.00 0.00 4.51 +1.05 62 0 126 0
29MAY25 57.50 C 3.83 3.83 3.60 3.66 +0.92 62 6 52 0
29MAY25 60.00 C 3.55 3.55 3.31 2.94 +0.78 61 5 240 +3
29MAY25 62.50 C 0.00 0.00 0.00 2.35 +0.67 61 0 27 0
29MAY25 65.00 C 0.00 0.00 0.00 1.86 +0.55 61 0 66 0
29MAY25 67.50 C 0.00 0.00 0.00 1.47 +0.46 61 0 76 0
29MAY25 70.00 C 0.00 0.00 0.00 1.16 +0.38 61 0 99 0
29MAY25 72.50 C 0.00 0.00 0.00 0.91 +0.31 61 0 54 0
29MAY25 75.00 C 0.00 0.00 0.00 0.71 +0.25 61 0 35 0
29MAY25 77.50 C 0.00 0.00 0.00 0.55 +0.20 61 0 15 0
29MAY25 80.00 C 1.16 1.16 1.16 0.43 +0.17 61 1 9 +1
29MAY25 82.50 C 0.00 0.00 0.00 0.33 +0.13 61 0 3 0
29MAY25 85.00 C 0.00 0.00 0.00 0.25 +0.10 61 0 1 0
29MAY25 87.50 C 0.00 0.00 0.00 0.20 +0.08 61 0 4 0
29MAY25 90.00 C 0.77 0.77 0.71 0.15 +0.06 61 2 44 +1
27JUN25 11.00 C 0.00 0.00 0.00 40.82 +2.15 0 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 40.33 +2.15 92 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 39.83 +2.15 0 0 8 0
27JUN25 12.50 C 0.00 0.00 0.00 39.34 +2.15 85 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 38.84 +2.15 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 38.35 +2.15 76 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 37.85 +2.14 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 37.36 +2.15 0 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 36.87 +2.15 79 0 1 0
27JUN25 15.50 C 0.00 0.00 0.00 36.37 +2.15 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 35.88 +2.15 73 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 35.38 +2.15 0 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 34.89 +2.15 68 0 26 0
27JUN25 17.50 C 0.00 0.00 0.00 34.40 +2.03 72 0 77 0
27JUN25 18.00 C 0.00 0.00 0.00 33.90 +2.15 61 0 63 0
27JUN25 18.50 C 0.00 0.00 0.00 33.41 +2.15 68 0 16 0
27JUN25 19.00 C 0.00 0.00 0.00 32.91 +2.15 53 0 24 0
27JUN25 19.50 C 0.00 0.00 0.00 32.42 +2.15 63 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 31.92 +2.14 0 0 61 0
27JUN25 21.00 C 0.00 0.00 0.00 30.99 +2.20 77 0 427 0
27JUN25 22.00 C 0.00 0.00 0.00 29.95 +2.14 58 0 5 0
27JUN25 23.00 C 0.00 0.00 0.00 28.97 +2.15 60 0 5 0
27JUN25 24.00 C 0.00 0.00 0.00 27.99 +2.14 60 0 10 0
27JUN25 25.00 C 0.00 0.00 0.00 27.01 +2.14 59 0 27 0
27JUN25 26.00 C 0.00 0.00 0.00 26.04 +2.14 59 0 94 0
27JUN25 27.00 C 0.00 0.00 0.00 25.07 +2.13 59 0 31 0
27JUN25 28.00 C 0.00 0.00 0.00 24.11 +2.12 59 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 23.16 +2.11 59 0 31 0
27JUN25 30.00 C 0.00 0.00 0.00 22.22 +2.10 59 0 32 0
27JUN25 31.00 C 0.00 0.00 0.00 21.29 +2.09 59 0 14 0
27JUN25 32.00 C 0.00 0.00 0.00 20.37 +2.07 59 0 30 0
27JUN25 33.00 C 0.00 0.00 0.00 19.47 +2.06 59 0 112 0
27JUN25 34.00 C 0.00 0.00 0.00 18.58 +2.04 59 0 143 0
27JUN25 35.00 C 0.00 0.00 0.00 17.71 +2.01 59 0 25 0
27JUN25 36.00 C 0.00 0.00 0.00 16.86 +1.98 59 0 50 0
27JUN25 37.00 C 0.00 0.00 0.00 16.03 +1.96 59 0 25 0
27JUN25 38.00 C 0.00 0.00 0.00 15.22 +1.92 59 0 26 0
27JUN25 39.00 C 0.00 0.00 0.00 14.44 +1.89 59 0 56 0
27JUN25 40.00 C 0.00 0.00 0.00 13.68 +1.86 59 0 402 0
27JUN25 41.00 C 0.00 0.00 0.00 12.94 +1.81 59 0 74 0
27JUN25 42.00 C 0.00 0.00 0.00 12.23 +1.77 59 0 36 0
27JUN25 43.00 C 0.00 0.00 0.00 11.54 +1.72 59 0 14 0
27JUN25 44.00 C 0.00 0.00 0.00 10.88 +1.68 59 0 2 0
27JUN25 45.00 C 0.00 0.00 0.00 10.25 +1.63 59 0 150 0
27JUN25 46.00 C 0.00 0.00 0.00 9.65 +1.80 59 0 8 0
27JUN25 47.00 C 0.00 0.00 0.00 8.79 +1.40 56 0 34 0
27JUN25 48.00 C 0.00 0.00 0.00 8.26 +1.33 57 0 101 0
27JUN25 49.00 C 0.00 0.00 0.00 7.75 +1.19 57 0 30 0
27JUN25 50.00 C 0.00 0.00 0.00 7.28 +1.11 57 0 135 0
27JUN25 52.50 C 6.05 6.28 5.75 6.26 +1.02 58 4 64 0
27JUN25 55.00 C 5.70 5.70 5.10 5.46 +1.11 60 3 39 +1
27JUN25 57.50 C 0.00 0.00 0.00 4.62 +1.03 60 0 28 0
27JUN25 60.00 C 4.05 4.10 3.87 3.86 +0.91 60 23 182 -10
27JUN25 62.50 C 0.00 0.00 0.00 3.21 +0.80 60 0 20 0
27JUN25 65.00 C 0.00 0.00 0.00 2.66 +0.69 60 0 137 0
27JUN25 67.50 C 0.00 0.00 0.00 2.20 +0.60 60 0 137 0
27JUN25 70.00 C 2.63 2.73 2.44 1.81 +0.51 60 27 77 0
27JUN25 72.50 C 2.56 2.56 2.10 1.49 +0.44 60 34 64 -4
27JUN25 75.00 C 0.00 0.00 0.00 1.23 +0.38 60 0 47 0
27JUN25 77.50 C 0.00 0.00 0.00 1.01 +0.33 60 0 37 0
27JUN25 80.00 C 0.00 0.00 0.00 0.82 +0.27 59 0 242 0
27JUN25 82.50 C 0.00 0.00 0.00 0.67 +0.23 59 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 0.55 +0.20 59 0 13 0
27JUN25 87.50 C 0.00 0.00 0.00 0.45 +0.17 59 0 23 0
27JUN25 90.00 C 0.00 0.00 0.00 0.35 +0.13 59 0 39 0
29SEP25 11.00 C 0.00 0.00 0.00 40.93 +2.15 0 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 40.44 +2.14 0 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 39.96 +2.15 68 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 39.47 +2.15 66 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 38.98 +2.15 63 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 38.49 +2.15 61 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 38.00 +2.15 59 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 37.51 +2.15 56 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 37.02 +2.14 54 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 36.54 +2.15 61 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 36.05 +2.15 59 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 35.56 +2.14 57 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 35.08 +2.15 60 0 4 0
29SEP25 17.50 C 0.00 0.00 0.00 34.59 +2.14 58 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 34.11 +2.15 59 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 33.62 +2.14 58 0 10 0
29SEP25 19.00 C 0.00 0.00 0.00 33.14 +2.14 58 0 22 0
29SEP25 19.50 C 0.00 0.00 0.00 32.66 +2.14 58 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 32.23 +2.03 64 0 28 0
29SEP25 21.00 C 0.00 0.00 0.00 31.23 +2.14 59 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 30.30 +2.03 60 0 1 0
29SEP25 23.00 C 0.00 0.00 0.00 29.34 +2.13 59 0 45 0
29SEP25 24.00 C 0.00 0.00 0.00 28.41 +2.12 59 0 136 0
29SEP25 25.00 C 0.00 0.00 0.00 27.48 +2.11 58 0 12 0
29SEP25 26.00 C 0.00 0.00 0.00 26.57 +2.10 58 0 33 0
29SEP25 27.00 C 0.00 0.00 0.00 25.68 +2.09 59 0 3 0
29SEP25 28.00 C 0.00 0.00 0.00 24.79 +2.07 58 0 9 0
29SEP25 29.00 C 0.00 0.00 0.00 23.92 +2.06 58 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 22.83 +1.97 53 0 99 0
29SEP25 31.00 C 0.00 0.00 0.00 22.24 +2.03 59 0 136 0
29SEP25 32.00 C 0.00 0.00 0.00 21.42 +2.01 59 0 1 0
29SEP25 33.00 C 0.00 0.00 0.00 20.61 +1.98 58 0 33 0
29SEP25 34.00 C 0.00 0.00 0.00 19.83 +1.96 59 0 20 0
29SEP25 35.00 C 0.00 0.00 0.00 19.07 +1.94 59 0 145 0
29SEP25 36.00 C 0.00 0.00 0.00 18.33 +1.92 59 0 9 0
29SEP25 37.00 C 0.00 0.00 0.00 17.60 +1.89 59 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 16.90 +1.86 59 0 30 0
29SEP25 39.00 C 0.00 0.00 0.00 16.22 +1.84 59 0 13 0
29SEP25 40.00 C 0.00 0.00 0.00 15.55 +1.80 58 0 24 0
29SEP25 41.00 C 0.00 0.00 0.00 14.91 +1.77 59 0 8 0
29SEP25 42.00 C 0.00 0.00 0.00 14.29 +1.74 59 0 61 0
29SEP25 43.00 C 0.00 0.00 0.00 13.69 +1.70 59 0 8 0
29SEP25 44.00 C 0.00 0.00 0.00 13.11 +1.67 59 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 12.55 +1.64 59 0 21 0
29SEP25 46.00 C 0.00 0.00 0.00 12.01 +1.80 59 0 20 0
29SEP25 47.00 C 10.82 10.82 10.82 11.15 +1.38 56 1 10 0
29SEP25 48.00 C 0.00 0.00 0.00 10.66 +1.30 56 0 26 0
29SEP25 49.00 C 0.00 0.00 0.00 10.20 +1.23 56 0 9 0
29SEP25 50.00 C 9.40 9.40 9.40 9.80 +1.20 57 2 330 -2
29SEP25 52.50 C 0.00 0.00 0.00 8.87 +1.09 58 0 22 0
29SEP25 55.00 C 0.00 0.00 0.00 8.04 +1.13 59 0 96 0
29SEP25 57.50 C 0.00 0.00 0.00 7.32 +1.22 60 0 80 0
29SEP25 60.00 C 0.00 0.00 0.00 6.51 +1.14 60 0 67 0
29SEP25 62.50 C 0.00 0.00 0.00 5.78 +1.05 60 0 59 0
29SEP25 65.00 C 0.00 0.00 0.00 5.13 +0.96 60 0 53 0
29SEP25 67.50 C 0.00 0.00 0.00 4.55 +0.89 59 0 134 0
29SEP25 70.00 C 0.00 0.00 0.00 4.04 +0.82 59 0 870 0
29SEP25 72.50 C 0.00 0.00 0.00 3.58 +0.75 59 0 109 0
29SEP25 75.00 C 0.00 0.00 0.00 3.18 +0.69 59 0 18 0
29SEP25 77.50 C 0.00 0.00 0.00 2.81 +0.62 59 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 2.49 +0.57 59 0 19 0
29SEP25 82.50 C 0.00 0.00 0.00 2.21 +0.52 59 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 1.96 +0.47 59 0 5 0
29SEP25 87.50 C 0.00 0.00 0.00 1.74 +0.43 59 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 1.54 +0.39 59 0 83 0
30DEC25 18.00 C 0.00 0.00 0.00 34.35 +2.14 57 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 33.88 +2.14 57 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 33.41 +2.13 57 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 32.95 +2.14 57 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 32.48 +2.13 57 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 31.56 +2.12 57 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 30.66 +2.12 57 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 29.76 +2.11 57 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 28.88 +2.11 57 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 28.00 +2.09 57 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 27.15 +2.08 57 0 8 0
30DEC25 27.00 C 0.00 0.00 0.00 26.31 +2.07 57 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 25.48 +2.05 57 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 24.67 +2.04 57 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.88 +2.02 57 0 16 0
30DEC25 31.00 C 0.00 0.00 0.00 23.10 +2.00 57 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 22.34 +1.98 57 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 21.60 +1.96 57 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 20.88 +1.94 57 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 20.18 +1.93 57 0 9 0
30DEC25 36.00 C 0.00 0.00 0.00 19.49 +1.90 57 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 18.82 +1.87 57 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 18.18 +1.85 57 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 17.54 +1.82 57 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 16.93 +1.79 57 0 96 0
30DEC25 41.00 C 0.00 0.00 0.00 16.34 +1.77 57 0 12 0
30DEC25 42.00 C 0.00 0.00 0.00 15.76 +1.74 57 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 15.20 +1.71 57 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 14.66 +1.68 57 0 4 0
30DEC25 45.00 C 0.00 0.00 0.00 14.14 +1.66 57 0 63 0
30DEC25 46.00 C 0.00 0.00 0.00 13.63 +1.79 57 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 12.76 +1.34 55 0 32 0
30DEC25 48.00 C 0.00 0.00 0.00 12.32 +1.25 55 0 9 0
30DEC25 49.00 C 0.00 0.00 0.00 11.91 +1.21 55 0 4 0
30DEC25 50.00 C 0.00 0.00 0.00 11.59 +1.26 56 0 44 0
30DEC25 52.50 C 0.00 0.00 0.00 10.68 +1.18 57 0 6 0
30DEC25 55.00 C 9.99 9.99 9.38 9.86 +1.20 57 6 26 0
30DEC25 57.50 C 9.03 9.24 8.82 8.63 +0.79 55 38 330 +18
30DEC25 60.00 C 8.12 8.15 8.10 8.34 +1.25 58 3 380 +3
30DEC25 62.50 C 0.00 0.00 0.00 7.59 +1.17 58 0 1 0
30DEC25 65.00 C 0.00 0.00 0.00 6.91 +1.10 58 0 34 0
30DEC25 67.50 C 0.00 0.00 0.00 6.29 +1.04 58 0 19 0
30DEC25 70.00 C 0.00 0.00 0.00 5.73 +0.98 58 0 14 0
30DEC25 72.50 C 6.20 6.20 5.80 5.22 +0.92 58 3 3 +3
30DEC25 75.00 C 0.00 0.00 0.00 4.75 +0.86 58 0 10 0
30DEC25 77.50 C 0.00 0.00 0.00 4.33 +0.80 58 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 3.94 +0.75 58 0 66 0
30DEC25 82.50 C 0.00 0.00 0.00 3.59 +0.70 58 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 3.28 +0.73 58 0 42 0
30DEC25 87.50 C 0.00 0.00 0.00 2.90 +0.59 57 0 8 0
30DEC25 90.00 C 3.96 3.96 3.96 2.65 +0.56 57 2 37 0
30MAR26 41.00 C 0.00 0.00 0.00 17.52 +1.75 56 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 16.98 +1.73 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.45 +1.70 56 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 15.94 +1.68 56 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.44 +1.65 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.95 +1.84 56 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 14.06 +1.36 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.64 +1.33 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.24 +1.31 54 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.85 +1.28 54 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 11.95 +1.21 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.14 +1.16 55 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.39 +1.09 56 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.74 +1.19 57 0 0 0
30MAR26 62.50 C 8.78 9.03 8.78 9.09 +1.23 57 6 9 +6
30MAR26 65.00 C 0.00 0.00 0.00 8.40 +1.18 57 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 7.76 +1.12 57 0 8 0
30MAR26 70.00 C 0.00 0.00 0.00 7.17 +1.06 57 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 6.63 +1.00 57 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.13 +0.95 57 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 5.67 +0.90 57 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 5.25 +0.85 57 0 2 0
TOTAL CALL 2,846 32,028 +256
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 362 0 26 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 357 0 18 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 347 0 3 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 337 0 36 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 327 0 25 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 318 0 34 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 309 0 87 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 301 0 180 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 293 0 4 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 285 0 48 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 278 0 48 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 270 0 149 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 263 0 114 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 257 0 822 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 250 0 31 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 244 0 48 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 238 0 133 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 232 0 901 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 226 0 54 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 220 0 151 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 215 0 60 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 209 0 175 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 199 0 137 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 189 0 115 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 180 0 91 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 171 0 656 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 163 0 262 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 154 0 332 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 147 0 251 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 139 0 274 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 132 0 352 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 125 0 327 0
28MAR25 31.00 P 0.01 0.01 0.01 0.01 0.00 118 4 279 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 111 0 257 0
28MAR25 33.00 P 0.01 0.01 0.01 0.01 0.00 104 4 137 -4
28MAR25 34.00 P 0.01 0.01 0.01 0.01 0.00 98 10 228 +10
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 263 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 157 0
28MAR25 37.00 P 0.02 0.02 0.02 0.01 -0.01 79 1 336 0
28MAR25 38.00 P 0.04 0.04 0.04 0.01 -0.02 74 1 214 +1
28MAR25 39.00 P 0.04 0.05 0.04 0.02 -0.04 74 10 138 +1
28MAR25 40.00 P 0.06 0.08 0.05 0.03 -0.06 72 20 231 -2
28MAR25 41.00 P 0.09 0.09 0.08 0.05 -0.09 71 2 268 -1
28MAR25 42.00 P 0.10 0.11 0.10 0.08 -0.14 70 44 328 -16
28MAR25 43.00 P 0.18 0.18 0.14 0.13 -0.20 70 26 184 -3
28MAR25 44.00 P 0.24 0.24 0.17 0.20 -0.29 70 26 674 -4
28MAR25 45.00 P 0.35 0.40 0.27 0.30 -0.38 69 85 785 +14
28MAR25 46.00 P 0.45 0.55 0.39 0.45 -0.48 69 51 306 +23
28MAR25 47.00 P 0.80 0.80 0.53 0.64 -0.61 69 108 440 -1
28MAR25 48.00 P 0.90 1.11 0.76 0.88 -0.75 69 99 613 +6
28MAR25 49.00 P 1.23 1.46 1.11 1.18 -0.89 69 41 336 -2
28MAR25 50.00 P 1.90 2.09 1.45 1.55 -1.05 69 403 664 -4
28MAR25 52.50 P 3.44 3.50 2.88 2.88 -1.38 72 10 338 0
28MAR25 55.00 P 5.24 5.24 4.84 4.57 -1.70 74 8 378 +4
28MAR25 57.50 P 0.00 0.00 0.00 6.58 -1.87 78 0 165 0
28MAR25 60.00 P 10.04 10.04 9.15 8.83 -1.85 84 2 272 -2
28MAR25 62.50 P 11.39 11.39 11.39 11.23 -1.82 94 1 161 0
28MAR25 65.00 P 0.00 0.00 0.00 13.71 -1.87 105 0 14 0
28MAR25 67.50 P 0.00 0.00 0.00 16.13 -1.90 112 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 18.51 -1.94 114 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 20.80 -2.15 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 23.30 -2.15 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 25.80 -2.15 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 28.30 -2.15 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 30.80 -2.15 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 33.30 -2.15 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 35.80 -2.15 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 38.30 -2.15 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 47 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 9 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 13 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 73 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 94 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 47 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 63 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 106 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 110 0
29APR25 31.00 P 0.04 0.04 0.04 0.02 -0.01 62 1 111 0
29APR25 32.00 P 0.05 0.07 0.05 0.03 -0.02 61 5 116 +5
29APR25 33.00 P 0.00 0.00 0.00 0.05 -0.02 62 0 551 0
29APR25 34.00 P 0.10 0.10 0.10 0.07 -0.04 62 1 765 -1
29APR25 35.00 P 0.00 0.00 0.00 0.11 -0.04 62 0 736 0
29APR25 36.00 P 0.00 0.00 0.00 0.15 -0.07 62 0 375 0
29APR25 37.00 P 0.00 0.00 0.00 0.19 -0.10 61 0 149 0
29APR25 38.00 P 0.00 0.00 0.00 0.27 -0.13 61 0 106 0
29APR25 39.00 P 0.30 0.31 0.30 0.36 -0.16 61 2 132 0
29APR25 40.00 P 0.43 0.45 0.38 0.47 -0.20 61 9 507 -1
29APR25 41.00 P 0.58 0.58 0.52 0.61 -0.25 61 2 330 +2
29APR25 42.00 P 0.73 0.73 0.66 0.76 -0.30 61 2 115 +1
29APR25 43.00 P 0.00 0.00 0.00 0.96 -0.36 61 0 71 0
29APR25 44.00 P 0.96 1.16 0.96 1.18 -0.41 61 4 89 +3
29APR25 45.00 P 1.40 1.45 1.24 1.44 -0.48 60 87 330 +1
29APR25 46.00 P 1.65 1.80 1.62 1.73 -0.55 60 8 155 -3
29APR25 47.00 P 2.05 2.07 1.90 2.05 -0.63 60 33 100 -4
29APR25 48.00 P 2.59 2.69 2.30 2.42 -0.70 60 18 125 +7
29APR25 49.00 P 3.09 3.09 3.09 2.82 -0.78 60 2 57 0
29APR25 50.00 P 3.70 3.70 3.25 3.26 -0.93 60 30 250 +9
29APR25 52.50 P 5.10 5.14 4.73 4.70 -1.17 62 38 334 -3
29APR25 55.00 P 6.50 6.97 6.50 6.35 -1.31 64 10 168 -1
29APR25 57.50 P 8.65 8.85 8.62 8.12 -1.48 65 21 161 +21
29APR25 60.00 P 0.00 0.00 0.00 10.06 -1.65 66 0 5 0
29APR25 62.50 P 12.62 12.62 12.55 12.16 -1.79 68 7 2 -5
29APR25 65.00 P 0.00 0.00 0.00 14.39 -1.89 71 0 1 0
29APR25 67.50 P 0.00 0.00 0.00 16.71 -1.98 74 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 19.10 -1.45 78 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 20.93 -2.05 61 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 23.36 -2.10 61 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 25.82 -2.13 62 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 28.30 -2.15 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 30.80 -2.15 0 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 33.30 -2.15 0 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 35.80 -2.15 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 38.30 -2.15 0 0 58 0
29MAY25 29.00 P 0.05 0.09 0.05 0.06 -0.01 61 4 17 +3
29MAY25 30.00 P 0.00 0.00 0.00 0.08 -0.03 61 0 22 0
29MAY25 31.00 P 0.00 0.00 0.00 0.11 -0.04 60 0 32 0
29MAY25 32.00 P 0.17 0.17 0.17 0.15 -0.05 60 1 8 +1
29MAY25 33.00 P 0.00 0.00 0.00 0.21 -0.06 61 0 18 0
29MAY25 34.00 P 0.00 0.00 0.00 0.27 -0.09 60 0 14 0
29MAY25 35.00 P 0.00 0.00 0.00 0.36 -0.09 61 0 15 0
29MAY25 36.00 P 0.00 0.00 0.00 0.44 -0.12 60 0 26 0
29MAY25 37.00 P 0.00 0.00 0.00 0.56 -0.16 60 0 28 0
29MAY25 38.00 P 0.51 0.51 0.51 0.69 -0.18 60 1 40 +1
29MAY25 39.00 P 0.64 0.64 0.64 0.85 -0.23 60 3 69 +1
29MAY25 40.00 P 0.85 0.85 0.85 1.03 -0.25 60 2 46 0
29MAY25 41.00 P 1.01 1.04 1.01 1.24 -0.31 60 111 210 +84
29MAY25 42.00 P 1.23 1.23 1.23 1.47 -0.34 60 30 51 +30
29MAY25 43.00 P 1.49 1.53 1.49 1.73 -0.40 59 31 320 0
29MAY25 44.00 P 1.83 1.83 1.83 2.01 -0.46 60 37 309 +25
29MAY25 45.00 P 2.35 2.35 2.35 2.34 -0.50 59 1 162 0
29MAY25 46.00 P 2.72 2.72 2.72 2.68 -0.56 59 2 257 -1
29MAY25 47.00 P 2.90 2.90 2.90 3.06 -0.60 59 2 228 +2
29MAY25 48.00 P 3.67 3.67 3.60 3.47 -0.67 59 5 409 -4
29MAY25 49.00 P 0.00 0.00 0.00 3.88 -0.76 59 0 1,230 0
29MAY25 50.00 P 4.36 4.70 4.36 4.38 -0.88 59 16 1,214 -4
29MAY25 52.50 P 6.00 6.00 6.00 5.87 -1.05 61 4 489 -4
29MAY25 55.00 P 0.00 0.00 0.00 7.53 -1.14 63 0 19 0
29MAY25 57.50 P 0.00 0.00 0.00 9.22 -1.01 63 0 136 0
29MAY25 60.00 P 0.00 0.00 0.00 10.77 -1.40 60 0 25 0
29MAY25 62.50 P 0.00 0.00 0.00 12.70 -1.52 60 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 14.72 -1.63 60 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 16.84 -1.85 60 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 19.10 -1.77 61 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 21.32 -1.89 60 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 23.64 -1.96 60 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 26.02 -2.00 60 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 28.42 -2.06 60 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 30.86 -2.09 60 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 33.32 -2.13 60 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 35.80 -2.15 0 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 38.30 -2.15 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 50 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 40 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 86 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 26 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 77 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 29 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 48 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 27 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 42 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 382 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 62 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 108 0
27JUN25 22.00 P 0.05 0.06 0.05 0.01 0.00 60 5 89 +5
27JUN25 23.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 65 0
27JUN25 24.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 138 0
27JUN25 25.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 358 0
27JUN25 26.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 52 0
27JUN25 27.00 P 0.00 0.00 0.00 0.07 -0.02 59 0 464 0
27JUN25 28.00 P 0.00 0.00 0.00 0.10 -0.03 59 0 542 0
27JUN25 29.00 P 0.00 0.00 0.00 0.14 -0.03 59 0 299 0
27JUN25 30.00 P 0.21 0.21 0.21 0.19 -0.03 59 61 538 +60
27JUN25 31.00 P 0.00 0.00 0.00 0.24 -0.06 59 0 188 0
27JUN25 32.00 P 0.00 0.00 0.00 0.32 -0.07 59 0 339 0
27JUN25 33.00 P 0.00 0.00 0.00 0.40 -0.08 59 0 321 0
27JUN25 34.00 P 0.00 0.00 0.00 0.51 -0.09 59 0 122 0
27JUN25 35.00 P 0.00 0.00 0.00 0.61 -0.13 59 0 314 0
27JUN25 36.00 P 0.00 0.00 0.00 0.74 -0.16 58 0 110 0
27JUN25 37.00 P 0.00 0.00 0.00 0.90 -0.19 58 0 100 0
27JUN25 38.00 P 0.95 0.95 0.82 1.07 -0.23 58 23 97 +17
27JUN25 39.00 P 0.00 0.00 0.00 1.28 -0.24 58 0 59 0
27JUN25 40.00 P 1.35 1.35 1.35 1.49 -0.30 58 4 260 0
27JUN25 41.00 P 0.00 0.00 0.00 1.75 -0.31 58 0 58 0
27JUN25 42.00 P 0.00 0.00 0.00 2.02 -0.37 58 0 241 0
27JUN25 43.00 P 2.19 2.19 2.19 2.31 -0.42 58 8 425 -8
27JUN25 44.00 P 0.00 0.00 0.00 2.65 -0.43 58 0 318 0
27JUN25 45.00 P 2.90 2.95 2.90 2.99 -0.51 58 2 673 0
27JUN25 46.00 P 0.00 0.00 0.00 3.36 -0.55 58 0 134 0
27JUN25 47.00 P 3.66 3.66 3.66 3.77 -0.59 58 1 100 0
27JUN25 48.00 P 4.44 4.44 4.44 4.19 -0.68 58 1 53 +1
27JUN25 49.00 P 0.00 0.00 0.00 4.64 -0.80 58 0 202 0
27JUN25 50.00 P 5.30 5.30 5.30 5.17 -0.81 58 2 93 0
27JUN25 52.50 P 6.67 6.67 6.67 6.70 -1.01 60 8 130 +8
27JUN25 55.00 P 0.00 0.00 0.00 8.33 -1.09 61 0 39 0
27JUN25 57.50 P 10.78 10.78 10.78 10.03 -0.88 62 2 44 -2
27JUN25 60.00 P 0.00 0.00 0.00 11.50 -1.27 59 0 9 0
27JUN25 62.50 P 0.00 0.00 0.00 13.35 -1.41 59 0 4 0
27JUN25 65.00 P 0.00 0.00 0.00 15.33 -1.51 59 0 1 0
27JUN25 67.50 P 0.00 0.00 0.00 17.39 -1.58 59 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 19.51 -1.70 59 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 21.72 -1.76 59 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 23.97 -1.84 59 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 26.28 -1.90 59 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 28.62 -1.96 59 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 31.01 -2.00 59 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 33.42 -2.05 59 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 35.86 -2.09 59 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 38.32 -2.13 59 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 82 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP25 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29SEP25 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29SEP25 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29SEP25 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29SEP25 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29SEP25 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29SEP25 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 84 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 53 0
29SEP25 18.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 9 0
29SEP25 19.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 35 0
29SEP25 19.50 P 0.00 0.00 0.00 0.04 -0.01 57 0 64 0
29SEP25 20.00 P 0.00 0.00 0.00 0.05 -0.02 58 0 65 0
29SEP25 21.00 P 0.00 0.00 0.00 0.08 -0.01 58 0 45 0
29SEP25 22.00 P 0.00 0.00 0.00 0.11 -0.02 59 0 55 0
29SEP25 23.00 P 0.00 0.00 0.00 0.15 -0.02 59 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 0.20 -0.03 59 0 132 0
29SEP25 25.00 P 0.00 0.00 0.00 0.26 -0.03 59 0 40 0
29SEP25 26.00 P 0.00 0.00 0.00 0.31 -0.05 58 0 117 0
29SEP25 27.00 P 0.00 0.00 0.00 0.41 -0.05 59 0 68 0
29SEP25 28.00 P 0.00 0.00 0.00 0.50 -0.08 59 0 9 0
29SEP25 29.00 P 0.00 0.00 0.00 0.62 -0.08 59 0 48 0
29SEP25 30.00 P 0.00 0.00 0.00 0.74 -0.10 58 0 572 0
29SEP25 31.00 P 0.00 0.00 0.00 0.88 -0.13 59 0 151 0
29SEP25 32.00 P 0.00 0.00 0.00 1.05 -0.13 58 0 70 0
29SEP25 33.00 P 0.00 0.00 0.00 1.23 -0.16 59 0 184 0
29SEP25 34.00 P 0.00 0.00 0.00 1.42 -0.15 58 0 531 0
29SEP25 35.00 P 0.00 0.00 0.00 1.60 -0.19 58 0 155 0
29SEP25 36.00 P 0.00 0.00 0.00 1.82 -0.23 58 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 2.14 -0.20 59 0 7 0
29SEP25 38.00 P 0.00 0.00 0.00 2.36 -0.26 58 0 32 0
29SEP25 39.00 P 0.00 0.00 0.00 2.64 -0.31 58 0 235 0
29SEP25 40.00 P 2.79 2.79 2.79 2.94 -0.36 58 4 73 -2
29SEP25 41.00 P 0.00 0.00 0.00 3.29 -0.36 58 0 38 0
29SEP25 42.00 P 0.00 0.00 0.00 3.64 -0.38 58 0 104 0
29SEP25 43.00 P 0.00 0.00 0.00 4.00 -0.45 57 0 204 0
29SEP25 44.00 P 0.00 0.00 0.00 4.39 -0.48 57 0 65 0
29SEP25 45.00 P 0.00 0.00 0.00 4.82 -0.48 57 0 9 0
29SEP25 46.00 P 0.00 0.00 0.00 5.25 -0.52 57 0 169 0
29SEP25 47.00 P 0.00 0.00 0.00 5.68 -0.60 57 0 31 0
29SEP25 48.00 P 0.00 0.00 0.00 6.16 -0.69 57 0 12 0
29SEP25 49.00 P 0.00 0.00 0.00 6.67 -0.71 57 0 11 0
29SEP25 50.00 P 0.00 0.00 0.00 7.26 -0.83 58 0 30 0
29SEP25 52.50 P 0.00 0.00 0.00 8.77 -0.96 59 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 10.48 -1.01 60 0 81 0
29SEP25 57.50 P 0.00 0.00 0.00 12.22 -1.01 61 0 4 0
29SEP25 60.00 P 0.00 0.00 0.00 13.96 -0.67 61 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 15.33 -1.16 59 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 17.19 -1.24 59 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 19.10 -1.35 59 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 21.12 -1.38 59 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 23.15 -1.50 59 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 25.28 -1.53 59 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 27.43 -1.61 59 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 29.62 -1.69 59 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 31.88 -1.72 59 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 34.15 -1.79 59 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 36.45 -1.85 58 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 38.80 -1.88 58 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.09 -0.01 57 0 29 0
30DEC25 18.50 P 0.00 0.00 0.00 0.10 -0.01 57 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.12 -0.01 57 0 12 0
30DEC25 19.50 P 0.00 0.00 0.00 0.14 -0.02 57 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.16 -0.02 57 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.21 -0.02 57 0 63 0
30DEC25 22.00 P 0.00 0.00 0.00 0.28 -0.02 57 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.34 -0.05 57 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.44 -0.04 57 0 16 0
30DEC25 25.00 P 0.00 0.00 0.00 0.53 -0.06 57 0 22 0
30DEC25 26.00 P 0.00 0.00 0.00 0.65 -0.07 57 0 112 0
30DEC25 27.00 P 0.00 0.00 0.00 0.78 -0.07 57 0 63 0
30DEC25 28.00 P 0.00 0.00 0.00 0.91 -0.11 57 0 76 0
30DEC25 29.00 P 0.00 0.00 0.00 1.09 -0.11 57 0 32 0
30DEC25 30.00 P 1.45 1.45 1.45 1.27 -0.11 57 2 46 +2
30DEC25 31.00 P 0.00 0.00 0.00 1.44 -0.17 57 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 1.68 -0.16 57 0 36 0
30DEC25 33.00 P 0.00 0.00 0.00 1.91 -0.10 57 0 119 0
30DEC25 34.00 P 0.00 0.00 0.00 2.15 -0.22 57 0 64 0
30DEC25 35.00 P 0.00 0.00 0.00 2.42 -0.24 57 0 60 0
30DEC25 36.00 P 0.00 0.00 0.00 2.72 -0.24 57 0 9 0
30DEC25 37.00 P 0.00 0.00 0.00 3.02 -0.27 57 0 1 0
30DEC25 38.00 P 0.00 0.00 0.00 3.33 -0.22 57 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 3.58 -0.33 56 0 194 0
30DEC25 40.00 P 0.00 0.00 0.00 3.94 -0.33 56 0 103 0
30DEC25 41.00 P 0.00 0.00 0.00 4.31 -0.36 56 0 7 0
30DEC25 42.00 P 0.00 0.00 0.00 4.67 -0.43 56 0 45 0
30DEC25 43.00 P 0.00 0.00 0.00 5.10 -0.44 56 0 53 0
30DEC25 44.00 P 0.00 0.00 0.00 5.53 -0.44 56 0 67 0
30DEC25 45.00 P 0.00 0.00 0.00 5.97 -0.46 56 0 30 0
30DEC25 46.00 P 0.00 0.00 0.00 6.41 -0.53 56 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 6.88 -0.57 56 0 15 0
30DEC25 48.00 P 0.00 0.00 0.00 7.39 -0.62 56 0 35 0
30DEC25 49.00 P 0.00 0.00 0.00 7.93 -0.69 56 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 8.52 -0.73 56 0 74 0
30DEC25 52.50 P 0.00 0.00 0.00 10.09 -0.82 57 0 1 0
30DEC25 55.00 P 0.00 0.00 0.00 11.76 -0.83 58 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 13.47 -0.61 59 0 268 0
30DEC25 60.00 P 0.00 0.00 0.00 14.86 -0.94 57 0 267 0
30DEC25 62.50 P 0.00 0.00 0.00 16.58 -1.06 57 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.40 -1.12 57 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.29 -1.16 57 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 22.19 -1.29 57 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 24.21 -1.32 57 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.25 -1.38 57 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 28.31 -1.49 57 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 30.47 -1.51 57 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 32.64 -1.56 57 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 34.83 -1.64 57 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 37.07 -1.69 57 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 39.35 -1.72 57 0 12 0
30MAR26 41.00 P 0.00 0.00 0.00 5.09 -0.42 55 0 7 0
30MAR26 42.00 P 5.28 5.28 5.28 5.52 -0.43 55 1 27 -1
30MAR26 43.00 P 0.00 0.00 0.00 5.96 -0.43 55 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 6.40 -0.44 55 0 7 0
30MAR26 45.00 P 0.00 0.00 0.00 6.85 -0.49 54 0 11 0
30MAR26 46.00 P 0.00 0.00 0.00 7.30 -0.56 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.81 -0.57 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.33 -0.60 54 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.87 -0.66 54 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.52 -0.63 55 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 11.01 -0.77 55 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.65 -0.85 56 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.39 -1.06 57 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.31 -0.46 58 0 3 0
30MAR26 62.50 P 0.00 0.00 0.00 17.57 -0.97 56 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.32 -1.10 56 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.21 -1.11 56 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.11 -1.16 56 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.03 -1.28 56 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.05 -1.32 56 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.10 -1.34 56 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.17 -1.43 56 0 0 0
TOTAL PUT 1,610 40,122 +265
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$ 88.45
28MAR25 25.00 C 0.00 0.00 0.00 63.48 +2.85 233 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 62.48 +2.85 217 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 61.48 +2.85 192 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 60.48 +2.85 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 59.48 +2.84 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 58.48 +2.84 0 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 57.48 +2.84 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 56.49 +2.85 199 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 55.49 +2.85 189 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 54.49 +2.85 179 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 53.49 +2.85 167 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 52.49 +2.85 149 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 51.49 +2.85 0 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 50.49 +2.84 0 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 49.49 +2.84 0 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 48.49 +2.84 0 0 1 0
28MAR25 41.00 C 0.00 0.00 0.00 47.50 +2.85 152 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 46.50 +2.85 145 0 2 0
28MAR25 43.00 C 0.00 0.00 0.00 45.50 +2.85 137 0 170 0
28MAR25 44.00 C 0.00 0.00 0.00 44.50 +2.85 128 0 180 0
28MAR25 45.00 C 0.00 0.00 0.00 43.50 +2.85 115 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 42.50 +2.84 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 41.50 +2.84 0 0 1 0
28MAR25 48.00 C 0.00 0.00 0.00 40.50 +2.84 0 0 31 0
28MAR25 49.00 C 0.00 0.00 0.00 39.50 +2.84 0 0 0 0
28MAR25 50.00 C 38.20 38.20 38.20 38.55 +2.89 144 1 27 0
28MAR25 52.50 C 0.00 0.00 0.00 36.01 +2.85 99 0 42 0
28MAR25 55.00 C 0.00 0.00 0.00 33.51 +2.84 0 0 58 0
28MAR25 57.50 C 0.00 0.00 0.00 31.01 +2.84 0 0 118 0
28MAR25 60.00 C 0.00 0.00 0.00 28.52 +2.84 79 0 141 0
28MAR25 62.50 C 0.00 0.00 0.00 26.02 +2.83 65 0 148 0
28MAR25 65.00 C 0.00 0.00 0.00 23.54 +2.82 74 0 309 0
28MAR25 67.50 C 0.00 0.00 0.00 21.06 +2.78 71 0 146 0
28MAR25 70.00 C 0.00 0.00 0.00 18.61 +2.72 71 0 143 0
28MAR25 72.50 C 0.00 0.00 0.00 16.22 +2.63 72 0 143 0
28MAR25 75.00 C 0.00 0.00 0.00 13.90 +2.50 72 0 264 0
28MAR25 77.50 C 0.00 0.00 0.00 11.69 +2.59 72 0 170 0
28MAR25 80.00 C 0.00 0.00 0.00 9.39 +2.07 65 0 146 0
28MAR25 82.50 C 0.00 0.00 0.00 7.64 +1.88 69 0 136 0
28MAR25 85.00 C 6.00 6.00 6.00 6.07 +1.63 70 1 182 0
28MAR25 87.50 C 4.57 4.57 4.37 4.70 +1.33 71 4 350 -4
28MAR25 90.00 C 3.16 3.61 3.00 3.61 +1.09 73 65 242 0
28MAR25 92.50 C 2.28 2.72 2.28 2.69 +0.83 73 9 282 +2
28MAR25 95.00 C 1.53 2.08 1.53 1.93 +0.62 73 41 556 +10
28MAR25 97.50 C 1.39 1.50 1.35 1.36 +0.46 73 26 334 -17
28MAR25 100.00 C 0.85 1.13 0.85 0.93 +0.33 72 64 430 +25
28MAR25 102.50 C 0.00 0.00 0.00 0.62 +0.22 72 0 127 0
28MAR25 105.00 C 0.55 0.55 0.55 0.41 +0.15 72 4 181 -1
28MAR25 107.50 C 0.00 0.00 0.00 0.26 +0.10 72 0 126 0
28MAR25 110.00 C 0.00 0.00 0.00 0.17 +0.07 72 0 146 0
28MAR25 112.50 C 0.00 0.00 0.00 0.10 +0.04 72 0 50 0
28MAR25 115.00 C 0.00 0.00 0.00 0.07 +0.03 73 0 165 0
28MAR25 117.50 C 0.00 0.00 0.00 0.04 +0.02 73 0 59 0
29APR25 45.00 C 0.00 0.00 0.00 43.66 +2.85 63 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 42.66 +2.84 0 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 41.67 +2.85 60 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 40.67 +2.84 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 39.68 +2.84 57 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 38.69 +2.84 60 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 36.21 +2.84 59 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 33.74 +2.83 58 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 31.28 +2.81 57 0 175 0
29APR25 60.00 C 0.00 0.00 0.00 28.85 +2.79 58 0 171 0
29APR25 62.50 C 0.00 0.00 0.00 26.45 +2.76 57 0 59 0
29APR25 65.00 C 0.00 0.00 0.00 24.10 +2.71 57 0 155 0
29APR25 67.50 C 0.00 0.00 0.00 21.81 +2.64 57 0 210 0
29APR25 70.00 C 0.00 0.00 0.00 19.61 +2.57 57 0 224 0
29APR25 72.50 C 0.00 0.00 0.00 17.50 +2.47 57 0 187 0
29APR25 75.00 C 0.00 0.00 0.00 15.50 +2.35 57 0 116 0
29APR25 77.50 C 0.00 0.00 0.00 13.63 +2.53 57 0 59 0
29APR25 80.00 C 0.00 0.00 0.00 11.65 +2.10 55 0 66 0
29APR25 82.50 C 0.00 0.00 0.00 10.04 +1.90 55 0 136 0
29APR25 85.00 C 0.00 0.00 0.00 8.65 +1.63 56 0 120 0
29APR25 87.50 C 7.25 7.30 7.25 7.34 +1.45 55 6 149 0
29APR25 90.00 C 0.00 0.00 0.00 6.38 +1.47 57 0 150 0
29APR25 92.50 C 5.39 5.39 4.88 5.39 +1.19 57 16 125 +6
29APR25 95.00 C 4.40 4.57 4.40 4.61 +1.12 58 34 239 -29
29APR25 97.50 C 3.88 3.88 3.65 3.85 +1.00 58 18 264 -15
29APR25 100.00 C 3.20 3.38 2.88 3.18 +0.86 58 63 136 -28
29APR25 102.50 C 2.72 2.77 2.44 2.61 +0.74 58 37 135 -14
29APR25 105.00 C 2.28 2.45 2.10 2.13 +0.63 58 41 137 -40
29APR25 107.50 C 1.98 2.06 1.98 1.73 +0.54 58 5 129 -1
29APR25 110.00 C 1.52 1.80 1.52 1.39 +0.44 58 9 90 +1
29APR25 112.50 C 1.44 1.44 1.44 1.12 +0.37 58 3 71 0
29APR25 115.00 C 0.00 0.00 0.00 0.89 +0.30 58 0 23 0
29APR25 117.50 C 0.00 0.00 0.00 0.71 +0.25 58 0 81 0
29MAY25 49.00 C 0.00 0.00 0.00 39.87 +2.82 54 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 38.89 +2.82 54 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 36.45 +2.81 54 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 34.04 +2.79 55 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 31.66 +2.76 55 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 29.32 +2.72 55 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 27.04 +2.67 55 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 24.82 +2.61 55 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 22.69 +2.54 55 0 15 0
29MAY25 70.00 C 0.00 0.00 0.00 20.64 +2.45 55 0 42 0
29MAY25 72.50 C 0.00 0.00 0.00 18.69 +2.35 55 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 16.85 +2.25 55 0 44 0
29MAY25 77.50 C 0.00 0.00 0.00 15.12 +2.52 55 0 15 0
29MAY25 80.00 C 0.00 0.00 0.00 13.20 +2.04 52 0 76 0
29MAY25 82.50 C 0.00 0.00 0.00 11.66 +1.82 52 0 46 0
29MAY25 85.00 C 0.00 0.00 0.00 10.39 +1.76 53 0 553 0
29MAY25 87.50 C 8.99 9.08 8.99 9.21 +1.66 54 20 640 0
29MAY25 90.00 C 8.17 8.17 8.17 8.11 +1.42 54 10 154 0
29MAY25 92.50 C 0.00 0.00 0.00 7.18 +1.38 54 0 136 0
29MAY25 95.00 C 6.01 6.01 6.01 6.36 +1.18 55 20 108 +15
29MAY25 97.50 C 0.00 0.00 0.00 5.62 +1.12 56 0 108 0
29MAY25 100.00 C 4.74 4.87 4.73 4.90 +1.04 56 40 109 +35
29MAY25 102.50 C 4.16 4.16 4.16 4.23 +0.93 56 1 86 0
29MAY25 105.00 C 3.60 3.86 3.60 3.65 +0.83 56 31 171 -2
29MAY25 107.50 C 0.00 0.00 0.00 3.13 +0.81 55 0 224 0
29MAY25 110.00 C 0.00 0.00 0.00 2.61 +0.64 55 0 146 0
29MAY25 112.50 C 0.00 0.00 0.00 2.23 +0.56 55 0 140 0
29MAY25 115.00 C 0.00 0.00 0.00 1.90 +0.49 55 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 1.62 +0.43 55 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 57.70 +2.85 68 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 56.70 +2.84 0 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 55.71 +2.84 0 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 54.72 +2.85 0 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 53.73 +2.85 57 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 52.74 +2.85 59 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 51.75 +2.85 59 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 50.75 +2.84 0 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 49.76 +2.84 0 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 48.77 +2.84 50 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 47.78 +2.84 51 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 46.79 +2.84 51 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 45.81 +2.85 54 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 44.82 +2.84 53 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 43.84 +2.84 54 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 42.85 +2.84 53 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 41.87 +2.83 53 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 40.89 +2.83 53 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 39.92 +2.83 54 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 38.95 +2.83 54 0 1 0
27JUN25 52.50 C 0.00 0.00 0.00 36.54 +2.81 53 0 35 0
27JUN25 55.00 C 0.00 0.00 0.00 34.17 +2.79 53 0 76 0
27JUN25 57.50 C 0.00 0.00 0.00 31.85 +2.77 53 0 4 0
27JUN25 60.00 C 0.00 0.00 0.00 29.58 +2.72 53 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 27.37 +2.66 53 0 70 0
27JUN25 65.00 C 0.00 0.00 0.00 25.27 +2.63 54 0 19 0
27JUN25 67.50 C 0.00 0.00 0.00 22.92 +2.25 50 0 68 0
27JUN25 70.00 C 0.00 0.00 0.00 21.27 +2.46 54 0 105 0
27JUN25 72.50 C 18.80 18.80 18.80 19.16 +2.13 51 1 121 +1
27JUN25 75.00 C 18.50 18.50 17.05 17.70 +2.30 53 2 50 0
27JUN25 77.50 C 0.00 0.00 0.00 16.07 +2.42 54 0 0 0
27JUN25 80.00 C 14.35 14.35 14.35 14.35 +2.00 52 1 42 +1
27JUN25 82.50 C 0.00 0.00 0.00 12.97 +1.99 53 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 11.66 +1.80 53 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 10.53 +1.85 53 0 4 0
27JUN25 90.00 C 0.00 0.00 0.00 9.50 +1.57 53 0 518 0
27JUN25 92.50 C 0.00 0.00 0.00 8.57 +1.43 54 0 71 0
27JUN25 95.00 C 0.00 0.00 0.00 7.69 +1.42 54 0 539 0
27JUN25 97.50 C 6.40 6.94 6.40 6.93 +1.37 55 3 22 +3
27JUN25 100.00 C 0.00 0.00 0.00 6.15 +1.29 55 0 85 0
27JUN25 102.50 C 0.00 0.00 0.00 5.46 +1.18 54 0 40 0
27JUN25 105.00 C 4.99 5.05 4.99 4.80 +1.06 54 16 95 +16
27JUN25 107.50 C 0.00 0.00 0.00 4.27 +1.10 54 0 121 0
27JUN25 110.00 C 0.00 0.00 0.00 3.62 +0.84 54 0 17 0
27JUN25 112.50 C 0.00 0.00 0.00 3.21 +0.82 54 0 30 0
27JUN25 115.00 C 0.00 0.00 0.00 2.82 +0.72 54 0 0 0
27JUN25 117.50 C 0.00 0.00 0.00 2.46 +0.64 54 0 3 0
29SEP25 34.00 C 0.00 0.00 0.00 54.74 +2.84 52 0 5 0
29SEP25 35.00 C 0.00 0.00 0.00 53.76 +2.84 52 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 52.78 +2.83 52 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 51.80 +2.82 51 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 50.83 +2.80 51 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 49.88 +2.81 52 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 48.92 +2.79 51 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 47.97 +2.79 52 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 47.03 +2.79 52 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 46.09 +2.78 52 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 45.14 +2.75 51 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 44.22 +2.75 52 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 43.29 +2.74 51 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 42.37 +2.71 52 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 41.46 +2.70 52 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 40.56 +2.69 52 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 39.67 +2.68 52 0 3 0
29SEP25 52.50 C 0.00 0.00 0.00 37.46 +2.62 52 0 9 0
29SEP25 55.00 C 0.00 0.00 0.00 35.31 +2.55 52 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 33.24 +2.51 52 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 31.21 +2.40 52 0 14 0
29SEP25 62.50 C 0.00 0.00 0.00 29.30 +2.39 52 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 27.40 +2.24 52 0 130 0
29SEP25 67.50 C 0.00 0.00 0.00 25.66 +2.24 52 0 15 0
29SEP25 70.00 C 0.00 0.00 0.00 23.91 +2.06 52 0 27 0
29SEP25 72.50 C 0.00 0.00 0.00 22.34 +2.06 52 0 101 0
29SEP25 75.00 C 0.00 0.00 0.00 20.77 +1.90 52 0 73 0
29SEP25 77.50 C 0.00 0.00 0.00 19.34 +1.86 52 0 24 0
29SEP25 80.00 C 0.00 0.00 0.00 17.96 +1.76 52 0 34 0
29SEP25 82.50 C 0.00 0.00 0.00 16.65 +1.64 52 0 31 0
29SEP25 85.00 C 0.00 0.00 0.00 15.46 +1.63 52 0 119 0
29SEP25 87.50 C 0.00 0.00 0.00 14.35 +1.53 52 0 15 0
29SEP25 90.00 C 0.00 0.00 0.00 13.24 +1.41 52 0 5 0
29SEP25 92.50 C 0.00 0.00 0.00 12.25 +1.37 52 0 15 0
29SEP25 95.00 C 0.00 0.00 0.00 11.26 +1.19 52 0 38 0
29SEP25 97.50 C 0.00 0.00 0.00 10.45 +1.19 52 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 9.63 +1.13 52 0 36 0
29SEP25 102.50 C 0.00 0.00 0.00 9.09 +1.23 53 0 40 0
29SEP25 105.00 C 0.00 0.00 0.00 8.18 +0.96 52 0 23 0
29SEP25 107.50 C 0.00 0.00 0.00 7.54 +0.95 52 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 6.90 +0.80 52 0 10 0
29SEP25 112.50 C 0.00 0.00 0.00 6.37 +0.77 52 0 9 0
29SEP25 115.00 C 0.00 0.00 0.00 5.87 +0.61 52 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 5.38 +0.68 52 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 45.06 +2.60 50 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 44.18 +2.57 51 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 43.31 +2.54 51 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 42.46 +2.54 50 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 41.62 +2.52 51 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 40.77 +2.47 51 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.72 +2.42 51 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.71 +2.31 50 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 34.80 +2.26 51 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 32.93 +2.16 51 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 31.14 +2.07 51 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 29.43 +2.01 51 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 27.75 +1.86 51 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.22 +1.86 51 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 24.68 +1.70 51 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 23.27 +1.63 51 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 21.92 +1.61 51 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 20.57 +1.41 51 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 19.39 +1.38 51 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 18.23 +1.36 51 0 4 0
30DEC25 87.50 C 0.00 0.00 0.00 17.16 +1.26 51 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 16.08 +1.13 51 0 1 0
30DEC25 92.50 C 0.00 0.00 0.00 15.11 +1.12 51 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 14.15 +1.00 51 0 2 0
30DEC25 97.50 C 0.00 0.00 0.00 13.27 +0.90 51 0 17 0
30DEC25 100.00 C 0.00 0.00 0.00 12.48 +0.89 51 0 2 0
30DEC25 102.50 C 0.00 0.00 0.00 12.03 +1.21 52 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 10.91 +0.71 51 0 15 0
30DEC25 107.50 C 0.00 0.00 0.00 10.27 +0.68 51 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 9.65 +0.67 51 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 9.03 +0.67 51 0 18 0
30DEC25 115.00 C 0.00 0.00 0.00 8.41 +0.52 51 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 7.91 +0.49 51 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.95 +2.01 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.31 +1.86 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.81 +1.85 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.31 +1.74 51 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 26.89 +1.62 51 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.58 +1.62 51 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 24.26 +1.52 51 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 23.01 +1.38 51 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 21.88 +1.36 51 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 20.76 +1.35 51 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 19.64 +1.16 51 0 29 0
30MAR26 90.00 C 0.00 0.00 0.00 18.67 +1.12 51 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 17.74 +1.11 51 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 16.80 +1.08 51 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 15.87 +0.90 51 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 15.10 +0.87 51 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 14.35 +0.87 51 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 13.59 +0.86 51 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 12.83 +0.72 51 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 12.19 +0.66 51 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 11.59 +0.65 51 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 11.00 +0.65 51 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 10.40 +0.63 51 0 0 0
TOTAL CALL 592 14,834 -36
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 262 0 5 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 247 0 15 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 239 0 2 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 225 0 24 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 213 0 5 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 206 0 3 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 200 0 14 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 195 0 41 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 184 0 30 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 178 0 30 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 173 0 43 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 168 0 43 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 163 0 76 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 158 0 6 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 154 0 37 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 149 0 104 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 145 0 95 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 140 0 238 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 220 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 132 0 151 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 128 0 206 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 151 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 113 0 115 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 193 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 131 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 146 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 -0.01 78 0 169 0
28MAR25 65.00 P 0.03 0.03 0.03 0.02 -0.02 75 5 317 -5
28MAR25 67.50 P 0.00 0.00 0.00 0.04 -0.06 73 0 295 0
28MAR25 70.00 P 0.14 0.14 0.10 0.09 -0.12 72 4 341 +1
28MAR25 72.50 P 0.23 0.24 0.18 0.18 -0.21 71 43 277 +20
28MAR25 75.00 P 0.55 0.55 0.32 0.35 -0.38 71 74 372 +1
28MAR25 77.50 P 0.78 0.78 0.68 0.64 -0.56 71 11 202 +6
28MAR25 80.00 P 1.29 1.45 1.05 1.07 -0.81 71 30 406 -4
28MAR25 82.50 P 1.93 1.95 1.70 1.70 -1.09 71 50 216 -43
28MAR25 85.00 P 2.90 2.90 2.64 2.63 -1.37 72 23 537 -12
28MAR25 87.50 P 4.40 4.40 4.06 3.73 -1.66 72 6 191 -2
28MAR25 90.00 P 0.00 0.00 0.00 5.17 -1.83 74 0 231 0
28MAR25 92.50 P 7.01 7.01 7.01 6.70 -2.17 74 1 210 0
28MAR25 95.00 P 0.00 0.00 0.00 8.51 -2.06 75 0 46 0
28MAR25 97.50 P 0.00 0.00 0.00 10.27 -2.41 72 0 53 0
28MAR25 100.00 P 0.00 0.00 0.00 12.36 -2.54 72 0 72 0
28MAR25 102.50 P 0.00 0.00 0.00 14.57 -2.63 72 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 16.87 -2.70 72 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 19.23 -2.76 72 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 21.64 -2.80 71 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 24.09 -2.82 71 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 26.56 -2.84 70 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 29.05 -2.85 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 76 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 13 0
29APR25 55.00 P 0.00 0.00 0.00 0.03 -0.02 57 0 19 0
29APR25 57.50 P 0.00 0.00 0.00 0.06 -0.03 57 0 232 0
29APR25 60.00 P 0.00 0.00 0.00 0.12 -0.05 57 0 313 0
29APR25 62.50 P 0.00 0.00 0.00 0.21 -0.08 57 0 95 0
29APR25 65.00 P 0.00 0.00 0.00 0.35 -0.12 57 0 136 0
29APR25 67.50 P 0.00 0.00 0.00 0.55 -0.18 57 0 172 0
29APR25 70.00 P 0.75 0.76 0.69 0.80 -0.28 57 23 311 +15
29APR25 72.50 P 1.16 1.16 1.04 1.17 -0.38 57 28 91 -8
29APR25 75.00 P 1.57 1.60 1.57 1.66 -0.49 57 17 99 -1
29APR25 77.50 P 2.26 2.47 2.06 2.27 -0.61 57 96 193 -14
29APR25 80.00 P 3.04 3.12 2.99 3.00 -0.85 56 4 73 -1
29APR25 82.50 P 3.99 4.05 3.94 3.87 -1.08 56 31 117 -12
29APR25 85.00 P 5.00 5.15 5.00 4.89 -1.33 56 10 323 -1
29APR25 87.50 P 0.00 0.00 0.00 6.14 -1.50 56 0 403 0
29APR25 90.00 P 7.76 7.76 7.76 7.61 -1.47 58 3 177 -3
29APR25 92.50 P 9.11 9.11 9.11 9.18 -1.77 58 3 106 +3
29APR25 95.00 P 10.79 10.79 10.79 10.87 -1.55 59 2 37 -2
29APR25 97.50 P 0.00 0.00 0.00 12.42 -1.88 57 0 24 0
29APR25 100.00 P 0.00 0.00 0.00 14.25 -2.01 57 0 3 0
29APR25 102.50 P 0.00 0.00 0.00 16.21 -2.14 57 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 18.25 -2.25 57 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 20.35 -2.36 57 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 22.55 -2.44 57 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 24.79 -2.51 57 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 27.09 -2.59 57 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 29.43 -2.64 57 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 19 0
29MAY25 50.00 P 0.00 0.00 0.00 0.05 -0.02 55 0 1 0
29MAY25 52.50 P 0.00 0.00 0.00 0.09 -0.03 55 0 2 0
29MAY25 55.00 P 0.00 0.00 0.00 0.16 -0.05 55 0 2 0
29MAY25 57.50 P 0.00 0.00 0.00 0.25 -0.09 55 0 30 0
29MAY25 60.00 P 0.00 0.00 0.00 0.39 -0.13 55 0 4 0
29MAY25 62.50 P 0.00 0.00 0.00 0.59 -0.18 55 0 12 0
29MAY25 65.00 P 0.75 0.75 0.75 0.86 -0.24 55 2 64 -2
29MAY25 67.50 P 0.00 0.00 0.00 1.22 -0.25 55 0 25 0
29MAY25 70.00 P 0.00 0.00 0.00 1.60 -0.37 54 0 35 0
29MAY25 72.50 P 0.00 0.00 0.00 2.10 -0.50 54 0 137 0
29MAY25 75.00 P 0.00 0.00 0.00 2.75 -0.58 54 0 45 0
29MAY25 77.50 P 3.47 3.55 3.32 3.48 -0.85 54 21 171 +21
29MAY25 80.00 P 4.66 4.67 4.66 4.31 -1.05 54 20 101 -20
29MAY25 82.50 P 0.00 0.00 0.00 5.34 -1.19 54 0 104 0
29MAY25 85.00 P 6.88 6.88 6.88 6.59 -1.27 55 10 707 +10
29MAY25 87.50 P 8.14 8.14 8.14 7.89 -1.42 55 10 588 0
29MAY25 90.00 P 0.00 0.00 0.00 9.33 -1.50 56 0 136 0
29MAY25 92.50 P 0.00 0.00 0.00 10.88 -1.62 56 0 92 0
29MAY25 95.00 P 0.00 0.00 0.00 12.43 -1.39 56 0 103 0
29MAY25 97.50 P 0.00 0.00 0.00 13.86 -1.77 55 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 15.66 -1.84 55 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 17.48 -1.99 55 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 19.44 -2.06 55 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 21.42 -2.18 55 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 23.52 -2.23 55 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 25.63 -2.34 55 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 27.83 -2.39 55 0 70 0
29MAY25 117.50 P 0.00 0.00 0.00 30.06 -2.47 55 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 46 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
27JUN25 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 29 0
27JUN25 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 19 0
27JUN25 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
27JUN25 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 41 0
27JUN25 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 28 0
27JUN25 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
27JUN25 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 0.02 0.00 53 0 15 0
27JUN25 43.00 P 0.00 0.00 0.00 0.03 0.00 54 0 20 0
27JUN25 44.00 P 0.00 0.00 0.00 0.04 0.00 54 0 50 0
27JUN25 45.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 16 0
27JUN25 46.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 2 0
27JUN25 47.00 P 0.00 0.00 0.00 0.07 -0.02 53 0 6 0
27JUN25 48.00 P 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.12 -0.02 54 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.14 -0.03 53 0 133 0
27JUN25 52.50 P 0.00 0.00 0.00 0.23 -0.05 53 0 30 0
27JUN25 55.00 P 0.00 0.00 0.00 0.36 -0.07 53 0 18 0
27JUN25 57.50 P 0.00 0.00 0.00 0.54 -0.09 53 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 0.78 -0.13 54 0 7 0
27JUN25 62.50 P 0.00 0.00 0.00 1.06 -0.20 53 0 15 0
27JUN25 65.00 P 0.00 0.00 0.00 1.46 -0.23 54 0 18 0
27JUN25 67.50 P 0.00 0.00 0.00 1.93 -0.22 54 0 15 0
27JUN25 70.00 P 0.00 0.00 0.00 2.38 -0.39 53 0 125 0
27JUN25 72.50 P 0.00 0.00 0.00 3.04 -0.43 53 0 101 0
27JUN25 75.00 P 0.00 0.00 0.00 3.76 -0.67 53 0 21 0
27JUN25 77.50 P 0.00 0.00 0.00 4.60 -0.68 53 0 44 0
27JUN25 80.00 P 0.00 0.00 0.00 5.55 -0.93 52 0 250 0
27JUN25 82.50 P 0.00 0.00 0.00 6.56 -1.17 52 0 43 0
27JUN25 85.00 P 0.00 0.00 0.00 7.78 -1.25 52 0 28 0
27JUN25 87.50 P 0.00 0.00 0.00 9.13 -1.36 53 0 532 0
27JUN25 90.00 P 0.00 0.00 0.00 10.56 -1.57 53 0 75 0
27JUN25 92.50 P 0.00 0.00 0.00 12.14 -1.57 54 0 500 0
27JUN25 95.00 P 0.00 0.00 0.00 13.66 -1.38 53 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 15.30 -1.53 54 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 17.04 -1.60 54 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 18.85 -1.72 54 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 20.71 -1.82 54 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 22.67 -1.89 54 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 24.64 -2.01 54 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 26.71 -2.05 53 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 28.81 -2.15 54 0 50 0
27JUN25 117.50 P 0.00 0.00 0.00 30.94 -2.23 53 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 15 0
29SEP25 35.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 3 0
29SEP25 37.00 P 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.09 -0.03 52 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 0.11 -0.04 52 0 12 0
29SEP25 40.00 P 0.00 0.00 0.00 0.13 -0.05 51 0 74 0
29SEP25 41.00 P 0.00 0.00 0.00 0.16 -0.06 52 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 0.19 -0.07 51 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 0.23 -0.08 52 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 0.27 -0.09 52 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.32 -0.10 52 0 19 0
29SEP25 46.00 P 0.00 0.00 0.00 0.38 -0.10 52 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.44 -0.13 52 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.50 -0.15 52 0 1 0
29SEP25 49.00 P 0.00 0.00 0.00 0.58 -0.16 52 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.67 -0.17 52 0 22 0
29SEP25 52.50 P 0.00 0.00 0.00 0.91 -0.23 52 0 1 0
29SEP25 55.00 P 0.00 0.00 0.00 1.21 -0.30 52 0 3 0
29SEP25 57.50 P 0.00 0.00 0.00 1.60 -0.32 52 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 2.01 -0.44 52 0 15 0
29SEP25 62.50 P 0.00 0.00 0.00 2.55 -0.46 52 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 3.11 -0.61 52 0 23 0
29SEP25 67.50 P 0.00 0.00 0.00 3.70 -0.73 51 0 16 0
29SEP25 70.00 P 0.00 0.00 0.00 4.53 -0.79 52 0 16 0
29SEP25 72.50 P 0.00 0.00 0.00 5.42 -0.79 52 0 17 0
29SEP25 75.00 P 0.00 0.00 0.00 6.11 -1.15 51 0 21 0
29SEP25 77.50 P 0.00 0.00 0.00 7.34 -1.00 52 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 8.42 -1.10 52 0 1 0
29SEP25 82.50 P 0.00 0.00 0.00 9.58 -1.22 52 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 10.86 -1.23 52 0 12 0
29SEP25 87.50 P 0.00 0.00 0.00 12.04 -1.51 51 0 24 0
29SEP25 90.00 P 0.00 0.00 0.00 13.58 -1.45 52 0 36 0
29SEP25 92.50 P 0.00 0.00 0.00 15.06 -1.51 52 0 39 0
29SEP25 95.00 P 0.00 0.00 0.00 16.55 -1.68 52 0 13 0
29SEP25 97.50 P 0.00 0.00 0.00 18.21 -1.69 52 0 23 0
29SEP25 100.00 P 0.00 0.00 0.00 19.88 -1.75 52 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 21.57 -1.90 52 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 23.40 -1.91 52 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 25.24 -1.95 52 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 27.09 -2.09 52 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 29.06 -2.12 52 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 31.05 -2.14 52 0 30 0
29SEP25 117.50 P 0.00 0.00 0.00 33.06 -2.21 52 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.73 -0.24 51 0 71 0
30DEC25 46.00 P 0.00 0.00 0.00 0.82 -0.28 51 0 17 0
30DEC25 47.00 P 0.00 0.00 0.00 0.92 -0.30 51 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 1.04 -0.31 51 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 1.16 -0.34 50 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 1.29 -0.38 51 0 59 0
30DEC25 52.50 P 0.00 0.00 0.00 1.66 -0.44 51 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 2.09 -0.53 51 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 2.60 -0.59 51 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 3.16 -0.70 51 0 1 0
30DEC25 62.50 P 0.00 0.00 0.00 3.81 -0.78 51 0 52 0
30DEC25 65.00 P 0.00 0.00 0.00 4.53 -0.85 51 0 53 0
30DEC25 67.50 P 0.00 0.00 0.00 5.29 -0.99 51 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 6.19 -1.01 51 0 15 0
30DEC25 72.50 P 0.00 0.00 0.00 7.09 -1.17 51 0 11 0
30DEC25 75.00 P 0.00 0.00 0.00 7.88 -1.48 50 0 45 0
30DEC25 77.50 P 0.00 0.00 0.00 9.22 -1.26 51 0 49 0
30DEC25 80.00 P 0.00 0.00 0.00 10.32 -1.45 51 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 11.59 -1.49 51 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 12.88 -1.51 51 0 15 0
30DEC25 87.50 P 0.00 0.00 0.00 14.07 -1.81 50 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 15.64 -1.74 51 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 17.13 -1.76 51 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 18.63 -1.89 51 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 20.23 -1.97 51 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 21.91 -1.99 51 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 23.59 -2.02 51 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.29 -2.17 51 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.13 -2.20 51 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.98 -2.22 51 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.85 -2.24 51 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 32.73 -2.36 51 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 34.72 -2.39 51 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 5.05 -0.86 51 0 17 0
30MAR26 65.00 P 0.00 0.00 0.00 5.84 -0.99 51 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 6.75 -1.01 51 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.67 -1.13 51 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.68 -1.24 51 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.78 -1.26 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.90 -1.36 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.08 -1.49 51 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.38 -1.51 51 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 14.70 -1.53 51 0 20 0
30MAR26 87.50 P 0.00 0.00 0.00 16.02 -1.72 51 0 20 0
30MAR26 90.00 P 0.00 0.00 0.00 17.10 -1.58 49 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.58 -1.58 49 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.18 -1.49 50 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.05 -1.99 51 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.74 -2.01 51 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 25.43 -2.03 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.14 -2.05 51 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.86 -2.18 51 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.69 -2.23 51 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.56 -2.25 51 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.44 -2.26 51 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.33 -2.30 51 0 0 0
TOTAL PUT 527 14,878 -53
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$ 19.82
28MAR25 11.50 C 0.00 0.00 0.00 8.33 +0.16 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 7.83 +0.16 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 7.33 +0.15 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 6.83 +0.15 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 6.33 +0.15 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 5.84 +0.16 84 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 5.34 +0.16 75 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 4.84 +0.16 66 0 1 0
28MAR25 15.50 C 0.00 0.00 0.00 4.34 +0.16 58 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 3.84 +0.16 50 0 2 0
28MAR25 16.50 C 0.00 0.00 0.00 3.34 +0.16 42 0 1 0
28MAR25 17.00 C 0.00 0.00 0.00 2.84 +0.16 35 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 2.35 +0.16 38 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 1.83 +0.11 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 1.36 +0.09 26 0 45 0
28MAR25 19.00 C 0.00 0.00 0.00 0.99 +0.12 35 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.63 +0.07 33 0 44 0
28MAR25 20.00 C 0.00 0.00 0.00 0.38 +0.04 34 0 96 0
28MAR25 21.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 284 0
28MAR25 22.00 C 0.00 0.00 0.00 0.02 0.00 35 0 153 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 74 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 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 0.00 102 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 12 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 4.89 +0.16 28 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 4.40 +0.16 33 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 3.90 +0.15 28 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 3.42 +0.15 30 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 2.95 +0.15 30 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 2.49 +0.13 29 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 2.03 +0.09 27 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 1.64 +0.09 28 0 30 0
29APR25 19.00 C 0.00 0.00 0.00 1.29 +0.08 28 0 16 0
29APR25 19.50 C 0.00 0.00 0.00 0.99 +0.06 28 0 90 0
29APR25 20.00 C 0.87 0.87 0.87 0.74 +0.04 29 2 185 +2
29APR25 21.00 C 0.00 0.00 0.00 0.41 +0.03 30 0 80 0
29APR25 22.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 123 0
29APR25 23.00 C 0.00 0.00 0.00 0.08 0.00 30 0 30 0
29APR25 24.00 C 0.00 0.00 0.00 0.03 0.00 30 0 74 0
29APR25 25.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 46 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 53 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 4.95 +0.15 29 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 4.47 +0.15 30 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 3.99 +0.14 29 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 3.53 +0.13 29 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 3.09 +0.13 30 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 2.67 +0.12 30 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 2.26 +0.09 29 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 1.90 +0.09 29 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 1.57 +0.09 29 0 15 0
29MAY25 19.50 C 0.00 0.00 0.00 1.26 +0.05 28 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 1.02 +0.04 29 0 8 0
29MAY25 21.00 C 0.67 0.68 0.67 0.65 +0.02 30 33 158 +33
29MAY25 22.00 C 0.00 0.00 0.00 0.39 +0.01 30 0 60 0
29MAY25 23.00 C 0.00 0.00 0.00 0.22 +0.01 30 0 15 0
29MAY25 24.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.03 0.00 30 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 34 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 8.43 +0.15 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 7.94 +0.16 35 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 7.44 +0.15 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 6.95 +0.16 30 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 6.45 +0.15 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.96 +0.16 25 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 5.47 +0.16 28 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.98 +0.16 27 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 4.49 +0.15 26 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 4.02 +0.15 27 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 3.56 +0.15 27 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 3.11 +0.14 27 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 2.69 +0.14 27 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 2.36 +0.13 30 0 13 0
27JUN25 18.50 C 0.00 0.00 0.00 1.98 +0.12 29 0 53 0
27JUN25 19.00 C 0.00 0.00 0.00 1.65 +0.12 29 0 10 0
27JUN25 19.50 C 0.00 0.00 0.00 1.35 +0.10 28 0 25 0
27JUN25 20.00 C 1.20 1.25 1.20 1.08 +0.08 28 4 101 +3
27JUN25 21.00 C 0.00 0.00 0.00 0.67 +0.04 28 0 135 0
27JUN25 22.00 C 0.00 0.00 0.00 0.39 +0.01 27 0 30 0
27JUN25 23.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 2 0
27JUN25 24.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 1 0
27JUN25 25.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 8.43 +0.15 0 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 7.94 +0.16 36 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 7.44 +0.15 0 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 6.95 +0.16 31 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 6.46 +0.16 31 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.97 +0.16 30 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 5.48 +0.15 29 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 5.01 +0.15 30 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 4.55 +0.15 30 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 4.10 +0.14 30 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 3.67 +0.13 30 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 3.27 +0.12 30 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.89 +0.11 30 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.54 +0.10 30 0 59 0
29SEP25 18.50 C 0.00 0.00 0.00 2.23 +0.09 30 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.94 +0.08 30 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.68 +0.02 30 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.50 +0.10 31 0 21 0
29SEP25 21.00 C 0.00 0.00 0.00 1.08 +0.05 30 0 68 0
29SEP25 22.00 C 0.00 0.00 0.00 0.79 +0.03 30 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.59 +0.04 30 0 55 0
29SEP25 24.00 C 0.00 0.00 0.00 0.41 +0.02 30 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.29 +0.01 30 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.05 +0.01 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 5.06 +0.15 30 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.63 +0.15 30 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.22 +0.15 30 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.83 +0.14 30 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.46 +0.13 30 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.13 +0.13 30 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.82 +0.12 30 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.54 +0.12 30 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.28 +0.11 30 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.05 +0.05 30 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.89 +0.16 31 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 1.46 +0.09 30 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 1.16 +0.08 30 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.95 +0.10 31 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 0.72 +0.06 30 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.56 +0.03 30 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.43 +0.04 30 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.17 +0.13 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.77 +0.13 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.40 +0.12 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.05 +0.12 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.73 +0.11 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.42 +0.10 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.14 +0.09 30 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.88 +0.09 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.64 +0.08 30 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.42 +0.01 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.27 +0.14 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.83 +0.06 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.52 +0.06 30 0 2 0
30MAR26 23.00 C 0.00 0.00 0.00 1.24 +0.04 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.02 +0.04 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.84 +0.04 30 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.67 +0.02 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.55 +0.02 30 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.44 +0.01 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.36 +0.02 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.29 +0.01 30 0 0 0
TOTAL CALL 39 2,322 +38
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 0.00 129 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 110 0 14 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
28MAR25 18.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 136 0
28MAR25 18.50 P 0.00 0.00 0.00 0.06 -0.03 34 0 144 0
28MAR25 19.00 P 0.17 0.17 0.10 0.15 -0.05 35 21 133 0
28MAR25 19.50 P 0.35 0.35 0.35 0.31 -0.08 35 24 191 -24
28MAR25 20.00 P 0.43 0.43 0.43 0.56 -0.09 36 15 153 +15
28MAR25 21.00 P 0.00 0.00 0.00 1.30 -0.14 39 0 377 0
28MAR25 22.00 P 0.00 0.00 0.00 2.24 -0.12 48 0 20 0
28MAR25 23.00 P 0.00 0.00 0.00 3.18 -0.16 0 0 9 0
28MAR25 24.00 P 0.00 0.00 0.00 4.18 -0.16 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 5.18 -0.16 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 6.18 -0.16 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 7.18 -0.16 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 8.18 -0.16 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 9.18 -0.16 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 10.18 -0.16 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 11.18 -0.16 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 12.18 -0.16 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 13.18 -0.16 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29APR25 16.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 18 0
29APR25 17.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 20 0
29APR25 17.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 10 0
29APR25 18.00 P 0.00 0.00 0.00 0.17 -0.03 30 0 189 0
29APR25 18.50 P 0.25 0.25 0.25 0.27 -0.04 30 30 223 +25
29APR25 19.00 P 0.00 0.00 0.00 0.42 -0.06 30 0 64 0
29APR25 19.50 P 0.00 0.00 0.00 0.63 -0.07 30 0 345 0
29APR25 20.00 P 0.00 0.00 0.00 0.89 -0.08 31 0 147 0
29APR25 21.00 P 1.39 1.39 1.39 1.54 -0.13 31 15 60 +15
29APR25 22.00 P 0.00 0.00 0.00 2.36 -0.12 33 0 9 0
29APR25 23.00 P 0.00 0.00 0.00 3.20 -0.16 29 0 1 0
29APR25 24.00 P 0.00 0.00 0.00 4.18 -0.16 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 5.18 -0.16 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 6.18 -0.16 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 7.18 -0.16 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 8.18 -0.16 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 9.18 -0.16 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 10.18 -0.16 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 11.18 -0.16 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 8 0
29MAY25 15.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 12 0
29MAY25 16.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 19 0
29MAY25 17.00 P 0.00 0.00 0.00 0.14 -0.03 30 0 24 0
29MAY25 17.50 P 0.00 0.00 0.00 0.22 -0.04 30 0 31 0
29MAY25 18.00 P 0.00 0.00 0.00 0.33 -0.04 30 0 46 0
29MAY25 18.50 P 0.00 0.00 0.00 0.47 -0.04 30 0 26 0
29MAY25 19.00 P 0.00 0.00 0.00 0.64 -0.05 30 0 13 0
29MAY25 19.50 P 0.00 0.00 0.00 0.85 -0.07 30 0 12 0
29MAY25 20.00 P 0.00 0.00 0.00 1.11 -0.09 30 0 65 0
29MAY25 21.00 P 0.00 0.00 0.00 1.73 -0.10 31 0 15 0
29MAY25 22.00 P 0.00 0.00 0.00 2.50 -0.09 32 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 3.28 -0.15 30 0 9 0
29MAY25 24.00 P 0.00 0.00 0.00 4.20 -0.16 29 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 5.18 -0.16 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 6.18 -0.16 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 7.18 -0.16 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 8.18 -0.16 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 9.18 -0.16 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 10.18 -0.16 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
27JUN25 14.50 P 0.00 0.00 0.00 0.03 0.00 28 0 4 0
27JUN25 15.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 19 0
27JUN25 15.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 4 0
27JUN25 16.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 22 0
27JUN25 16.50 P 0.00 0.00 0.00 0.22 -0.02 27 0 15 0
27JUN25 17.00 P 0.00 0.00 0.00 0.32 -0.03 27 0 3 0
27JUN25 17.50 P 0.00 0.00 0.00 0.45 -0.05 27 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.60 -0.05 27 0 4 0
27JUN25 18.50 P 0.00 0.00 0.00 0.79 -0.06 27 0 1 0
27JUN25 19.00 P 0.00 0.00 0.00 1.02 -0.07 26 0 2 0
27JUN25 19.50 P 0.00 0.00 0.00 1.28 -0.09 26 0 30 0
27JUN25 20.00 P 0.00 0.00 0.00 1.58 -0.09 26 0 52 0
27JUN25 21.00 P 0.00 0.00 0.00 2.27 -0.11 25 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 3.05 -0.12 23 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 4.02 -0.14 27 0 2 0
27JUN25 24.00 P 0.00 0.00 0.00 4.94 -0.15 27 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 5.90 -0.15 28 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 6.87 -0.15 28 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 7.85 -0.15 28 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 8.83 -0.16 23 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 9.82 -0.16 25 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 10.81 -0.16 27 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 11.80 -0.16 29 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 12.79 -0.16 31 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 13.78 -0.16 33 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
29SEP25 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 15 0
29SEP25 12.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 115 0
29SEP25 13.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 15 0
29SEP25 13.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 103 0
29SEP25 14.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.24 -0.03 30 0 8 0
29SEP25 15.50 P 0.00 0.00 0.00 0.33 -0.03 30 0 15 0
29SEP25 16.00 P 0.00 0.00 0.00 0.43 -0.05 30 0 18 0
29SEP25 16.50 P 0.00 0.00 0.00 0.56 -0.05 30 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.73 -0.04 30 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.89 -0.06 30 0 13 0
29SEP25 18.00 P 0.00 0.00 0.00 1.08 -0.08 30 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.31 -0.08 30 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 1.55 -0.10 30 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 1.83 -0.04 30 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 2.06 -0.17 29 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 2.78 -0.12 30 0 2 0
29SEP25 22.00 P 0.00 0.00 0.00 3.51 -0.14 30 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.31 -0.14 30 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.16 -0.15 30 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.05 -0.15 30 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 6.97 -0.16 30 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 7.92 -0.15 30 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 8.88 -0.16 30 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 9.85 -0.16 30 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 10.83 -0.16 30 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 11.81 -0.16 30 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 12.80 -0.15 31 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 13.78 -0.16 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.40 -0.01 30 0 22 0
30DEC25 15.50 P 0.00 0.00 0.00 0.52 -0.01 30 0 7 0
30DEC25 16.00 P 0.00 0.00 0.00 0.64 -0.02 30 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.79 -0.02 30 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.97 -0.01 30 0 8 0
30DEC25 17.50 P 1.04 1.04 1.04 1.15 -0.03 30 3 53 +3
30DEC25 18.00 P 0.00 0.00 0.00 1.35 -0.04 30 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.59 -0.04 30 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.84 -0.05 30 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.11 +0.01 30 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.32 -0.14 29 0 5 0
30DEC25 21.00 P 0.00 0.00 0.00 3.03 -0.08 30 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.74 -0.08 30 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.51 -0.09 30 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.32 -0.11 30 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.18 -0.12 30 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.07 -0.13 30 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.99 -0.14 30 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.93 -0.14 30 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.89 -0.14 30 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.85 -0.15 30 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.83 -0.15 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.55 -0.03 30 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.67 -0.04 30 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.82 -0.04 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.98 -0.04 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.16 -0.06 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.35 -0.06 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.57 -0.07 30 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 1.81 -0.07 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.06 -0.08 30 0 0 0
30MAR26 19.50 P 2.22 2.22 2.22 2.33 -0.01 30 20 20 +20
30MAR26 20.00 P 0.00 0.00 0.00 2.53 -0.17 29 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.24 -0.10 30 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.93 -0.11 30 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.67 -0.12 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.46 -0.12 30 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.29 -0.14 30 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.16 -0.14 30 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.06 -0.14 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.98 -0.15 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.92 -0.15 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.88 -0.15 30 0 0 0
TOTAL PUT 128 3,324 +54
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$ 1.83
28MAR25 0.45 C 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
28MAR25 0.75 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
28MAR25 0.85 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
28MAR25 0.95 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
28MAR25 1.05 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
28MAR25 1.10 C 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
28MAR25 1.15 C 0.00 0.00 0.00 0.68 -0.05 0 0 0 0
28MAR25 1.20 C 0.00 0.00 0.00 0.63 -0.05 0 0 0 0
28MAR25 1.25 C 0.00 0.00 0.00 0.59 -0.05 145 0 28 0
28MAR25 1.30 C 0.00 0.00 0.00 0.54 -0.05 132 0 0 0
28MAR25 1.35 C 0.00 0.00 0.00 0.49 -0.05 120 0 48 0
28MAR25 1.40 C 0.00 0.00 0.00 0.45 -0.05 132 0 0 0
28MAR25 1.45 C 0.00 0.00 0.00 0.41 -0.04 136 0 0 0
28MAR25 1.50 C 0.00 0.00 0.00 0.37 -0.04 136 0 11 0
28MAR25 1.55 C 0.00 0.00 0.00 0.33 -0.05 133 0 26 0
28MAR25 1.60 C 0.00 0.00 0.00 0.30 -0.04 139 0 31 0
28MAR25 1.65 C 0.00 0.00 0.00 0.26 -0.05 132 0 44 0
28MAR25 1.70 C 0.24 0.24 0.24 0.23 -0.04 133 15 28 +15
28MAR25 1.75 C 0.00 0.00 0.00 0.19 -0.04 123 0 2 0
28MAR25 1.80 C 0.00 0.00 0.00 0.17 -0.03 128 0 604 0
28MAR25 1.85 C 0.00 0.00 0.00 0.15 -0.03 131 0 414 0
28MAR25 1.90 C 0.11 0.13 0.11 0.13 -0.03 131 16 2,101 +4
28MAR25 1.95 C 0.00 0.00 0.00 0.11 -0.02 130 0 379 0
28MAR25 2.00 C 0.10 0.10 0.10 0.10 -0.02 135 87 528 -3
28MAR25 2.10 C 0.09 0.09 0.09 0.06 -0.03 123 5 936 +5
28MAR25 2.20 C 0.00 0.00 0.00 0.05 -0.02 132 0 6,130 0
28MAR25 2.30 C 0.04 0.04 0.03 0.03 -0.02 126 17 731 -7
28MAR25 2.40 C 0.00 0.00 0.00 0.02 -0.01 125 0 604 0
28MAR25 2.50 C 0.00 0.00 0.00 0.01 -0.01 118 0 860 0
28MAR25 2.60 C 0.00 0.00 0.00 0.01 0.00 129 0 810 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 140 0 224 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 149 0 421 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 159 0 725 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1,664 0
28MAR25 3.10 C 0.00 0.00 0.00 0.01 0.00 177 0 1,007 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 185 0 860 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 193 0 900 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 200 0 710 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 207 0 507 0
28MAR25 3.60 C 0.00 0.00 0.00 0.01 0.00 214 0 400 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 221 0 445 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 228 0 839 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 234 0 400 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 240 0 549 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 246 0 500 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 252 0 598 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 257 0 100 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 263 0 33 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 268 0 51 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 273 0 51 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 292 0 677 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 333 0 293 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 359 0 4 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 366 0 100 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 374 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 381 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 388 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 394 0 537 0
29APR25 0.85 C 0.00 0.00 0.00 0.99 -0.05 121 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.94 -0.05 112 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.89 -0.05 104 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.84 -0.05 96 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.80 -0.05 110 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.75 -0.05 102 0 0 0
29APR25 1.15 C 0.00 0.00 0.00 0.71 -0.05 107 0 0 0
29APR25 1.20 C 0.00 0.00 0.00 0.67 -0.05 110 0 0 0
29APR25 1.25 C 0.00 0.00 0.00 0.63 -0.04 110 0 0 0
29APR25 1.30 C 0.00 0.00 0.00 0.59 -0.04 109 0 0 0
29APR25 1.35 C 0.00 0.00 0.00 0.55 -0.05 108 0 0 0
29APR25 1.40 C 0.00 0.00 0.00 0.51 -0.05 105 0 0 0
29APR25 1.45 C 0.00 0.00 0.00 0.48 -0.04 108 0 0 0
29APR25 1.50 C 0.00 0.00 0.00 0.44 -0.05 104 0 0 0
29APR25 1.55 C 0.00 0.00 0.00 0.41 -0.05 105 0 0 0
29APR25 1.60 C 0.00 0.00 0.00 0.38 -0.05 105 0 15 0
29APR25 1.65 C 0.00 0.00 0.00 0.35 -0.05 104 0 10 0
29APR25 1.70 C 0.00 0.00 0.00 0.33 -0.04 107 0 1 0
29APR25 1.75 C 0.00 0.00 0.00 0.30 -0.04 105 0 0 0
29APR25 1.80 C 0.00 0.00 0.00 0.27 -0.05 102 0 20 0
29APR25 1.85 C 0.26 0.26 0.26 0.25 -0.04 103 20 20 +20
29APR25 1.90 C 0.00 0.00 0.00 0.23 -0.04 103 0 32 0
29APR25 1.95 C 0.00 0.00 0.00 0.21 -0.04 103 0 10 0
29APR25 2.00 C 0.00 0.00 0.00 0.20 -0.03 106 0 55 0
29APR25 2.10 C 0.00 0.00 0.00 0.17 -0.03 106 0 128 0
29APR25 2.20 C 0.16 0.16 0.15 0.15 -0.03 109 28 491 +28
29APR25 2.30 C 0.00 0.00 0.00 0.12 -0.03 106 0 222 0
29APR25 2.40 C 0.00 0.00 0.00 0.10 -0.03 106 0 162 0
29APR25 2.50 C 0.00 0.00 0.00 0.09 -0.02 109 0 207 0
29APR25 2.60 C 0.00 0.00 0.00 0.08 -0.01 111 0 151 0
29APR25 2.70 C 0.00 0.00 0.00 0.06 -0.02 107 0 109 0
29APR25 2.80 C 0.00 0.00 0.00 0.05 -0.01 107 0 100 0
29APR25 2.90 C 0.00 0.00 0.00 0.04 -0.01 106 0 200 0
29APR25 3.00 C 0.04 0.04 0.04 0.03 -0.01 103 10 1,129 +10
29APR25 3.10 C 0.00 0.00 0.00 0.02 -0.01 98 0 700 0
29APR25 3.20 C 0.00 0.00 0.00 0.01 -0.01 89 0 998 0
29MAY25 1.10 C 0.00 0.00 0.00 0.78 -0.06 103 0 0 0
29MAY25 1.15 C 0.00 0.00 0.00 0.74 -0.06 103 0 0 0
29MAY25 1.20 C 0.00 0.00 0.00 0.70 -0.06 102 0 0 0
29MAY25 1.25 C 0.00 0.00 0.00 0.67 -0.05 106 0 0 0
29MAY25 1.30 C 0.00 0.00 0.00 0.63 -0.06 103 0 0 0
29MAY25 1.35 C 0.00 0.00 0.00 0.60 -0.06 105 0 0 0
29MAY25 1.40 C 0.00 0.00 0.00 0.57 -0.05 106 0 0 0
29MAY25 1.45 C 0.00 0.00 0.00 0.53 -0.06 102 0 0 0
29MAY25 1.50 C 0.00 0.00 0.00 0.50 -0.06 102 0 0 0
29MAY25 1.55 C 0.00 0.00 0.00 0.48 -0.05 105 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.45 -0.06 104 0 0 0
29MAY25 1.65 C 0.00 0.00 0.00 0.42 -0.06 103 0 0 0
29MAY25 1.70 C 0.00 0.00 0.00 0.40 -0.06 104 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.38 -0.05 105 0 0 0
29MAY25 1.80 C 0.00 0.00 0.00 0.35 -0.06 103 0 0 0
29MAY25 1.85 C 0.00 0.00 0.00 0.32 -0.07 100 0 0 0
29MAY25 1.90 C 0.00 0.00 0.00 0.31 -0.06 103 0 1 0
29MAY25 1.95 C 0.00 0.00 0.00 0.29 -0.05 102 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 0.28 -0.05 105 0 12 0
29MAY25 2.10 C 0.00 0.00 0.00 0.24 -0.05 102 0 0 0
29MAY25 2.20 C 0.24 0.24 0.24 0.21 -0.05 102 20 38 +20
29MAY25 2.30 C 0.00 0.00 0.00 0.19 -0.04 103 0 12 0
29MAY25 2.40 C 0.00 0.00 0.00 0.17 -0.04 104 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.15 -0.04 104 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.13 -0.04 103 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.12 -0.03 105 0 236 0
29MAY25 2.80 C 0.14 0.14 0.14 0.11 -0.03 106 10 348 +10
29MAY25 2.90 C 0.00 0.00 0.00 0.10 -0.02 107 0 19 0
29MAY25 3.00 C 0.00 0.00 0.00 0.09 -0.02 108 0 105 0
29MAY25 3.10 C 0.00 0.00 0.00 0.07 -0.03 103 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.06 -0.03 102 0 5 0
27JUN25 0.45 C 0.00 0.00 0.00 1.39 -0.05 133 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 1.34 -0.05 122 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 1.29 -0.05 111 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 1.24 -0.05 101 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 1.20 -0.05 118 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 1.15 -0.05 110 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 1.10 -0.05 102 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 1.06 -0.05 108 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 1.02 -0.05 111 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 0.98 -0.05 112 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.93 -0.05 105 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 0.90 -0.05 112 0 0 0
27JUN25 1.05 C 0.00 0.00 0.00 0.86 -0.05 110 0 0 0
27JUN25 1.10 C 0.00 0.00 0.00 0.82 -0.05 108 0 0 0
27JUN25 1.15 C 0.00 0.00 0.00 0.78 -0.05 106 0 0 0
27JUN25 1.20 C 0.00 0.00 0.00 0.75 -0.05 108 0 0 0
27JUN25 1.25 C 0.00 0.00 0.00 0.72 -0.05 110 0 0 0
27JUN25 1.30 C 0.00 0.00 0.00 0.69 -0.04 110 0 0 0
27JUN25 1.35 C 0.00 0.00 0.00 0.66 -0.04 110 0 0 0
27JUN25 1.40 C 0.00 0.00 0.00 0.63 -0.04 110 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 0.60 -0.04 109 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 0.57 -0.05 108 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 0.55 -0.04 110 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 0.52 -0.05 108 0 86 0
27JUN25 1.65 C 0.00 0.00 0.00 0.50 -0.04 109 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 0.47 -0.05 107 0 20 0
27JUN25 1.75 C 0.00 0.00 0.00 0.45 -0.05 108 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.43 -0.04 108 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.41 -0.04 108 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.38 -0.06 105 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 0.36 -0.04 104 0 10 0
27JUN25 2.00 C 0.00 0.00 0.00 0.35 -0.04 106 0 13 0
27JUN25 2.10 C 0.00 0.00 0.00 0.32 -0.03 106 0 10 0
27JUN25 2.20 C 0.00 0.00 0.00 0.29 -0.04 106 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.26 -0.04 105 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.24 -0.03 106 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.22 -0.03 107 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.20 -0.03 106 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.18 -0.03 106 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.17 -0.02 108 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.15 -0.03 106 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.14 -0.02 107 0 77 0
27JUN25 3.10 C 0.00 0.00 0.00 0.13 -0.02 108 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.12 -0.02 108 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.11 -0.02 108 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.10 -0.02 108 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.09 -0.02 107 0 121 0
27JUN25 3.60 C 0.00 0.00 0.00 0.08 -0.02 106 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.07 -0.02 105 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.06 -0.02 103 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.05 -0.02 100 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.04 -0.02 97 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 0.03 -0.02 94 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.02 -0.02 88 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 104 0 200 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 123 0 3,200 0
29SEP25 0.45 C 0.00 0.00 0.00 1.40 -0.05 110 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 1.36 -0.05 116 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 1.31 -0.05 106 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 1.27 -0.05 109 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 1.23 -0.05 109 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 1.19 -0.05 109 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 1.15 -0.05 108 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 1.11 -0.05 107 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 1.08 -0.05 110 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 1.04 -0.05 107 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 1.01 -0.05 109 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.98 -0.05 110 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.95 -0.05 110 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.92 -0.05 110 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.89 -0.05 110 0 0 0
29SEP25 1.20 C 0.00 0.00 0.00 0.86 -0.05 109 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.83 -0.05 108 0 0 0
29SEP25 1.30 C 0.00 0.00 0.00 0.80 -0.05 107 0 0 0
29SEP25 1.35 C 0.00 0.00 0.00 0.78 -0.05 109 0 0 0
29SEP25 1.40 C 0.00 0.00 0.00 0.76 -0.04 110 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 0.73 -0.05 108 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.71 -0.05 109 0 0 0
29SEP25 1.55 C 0.00 0.00 0.00 0.69 -0.05 109 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 0.67 -0.04 109 0 27 0
29SEP25 1.65 C 0.00 0.00 0.00 0.65 -0.04 109 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 0.63 -0.04 109 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 0.61 -0.05 109 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.59 -0.05 108 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 0.57 -0.05 108 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.56 -0.04 109 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.54 -0.05 108 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 0.52 -0.05 108 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.49 -0.05 108 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.47 -0.04 109 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.44 -0.04 108 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.42 -0.04 109 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.39 -0.04 108 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.37 -0.04 108 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.35 -0.04 108 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.33 -0.04 108 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.32 -0.03 109 0 0 0
29SEP25 3.00 C 0.30 0.30 0.30 0.30 -0.04 108 20 25 +20
29SEP25 3.10 C 0.00 0.00 0.00 0.29 -0.03 109 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.27 -0.04 108 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.26 -0.03 109 0 3 0
29SEP25 3.40 C 0.00 0.00 0.00 0.25 -0.03 109 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.23 -0.03 108 0 4 0
29SEP25 3.60 C 0.00 0.00 0.00 0.22 -0.03 108 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.21 -0.03 108 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.20 -0.03 108 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.19 -0.03 108 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.18 -0.03 108 0 5 0
29SEP25 4.10 C 0.00 0.00 0.00 0.17 -0.03 107 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.16 -0.03 107 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.15 -0.03 106 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.14 -0.03 105 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.13 -0.03 104 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.12 -0.03 103 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.11 -0.03 102 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.10 -0.03 101 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.09 -0.03 99 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.08 -0.03 98 0 22 0
29SEP25 5.25 C 0.00 0.00 0.00 0.07 -0.03 97 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.06 -0.03 97 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.05 -0.03 96 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.04 -0.03 94 0 1 0
29SEP25 6.25 C 0.00 0.00 0.00 0.03 -0.03 91 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.02 -0.03 87 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 -0.03 80 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 -0.02 82 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 500 0
30DEC25 0.85 C 0.00 0.00 0.00 1.13 -0.06 107 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 1.10 -0.06 107 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.07 -0.06 107 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.05 -0.05 110 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.02 -0.05 109 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.99 -0.05 108 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.97 -0.05 109 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.94 -0.05 108 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.92 -0.05 109 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.90 -0.05 109 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.87 -0.06 107 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.85 -0.05 108 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.83 -0.05 108 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.81 -0.05 108 0 0 0
30DEC25 1.55 C 0.00 0.00 0.00 0.79 -0.05 108 0 2 0
30DEC25 1.60 C 0.00 0.00 0.00 0.78 -0.05 109 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.76 -0.05 109 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.74 -0.05 108 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.72 -0.05 108 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.71 -0.05 109 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.69 -0.05 108 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.68 -0.04 109 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.66 -0.05 108 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.65 -0.04 109 0 25 0
30DEC25 2.10 C 0.00 0.00 0.00 0.62 -0.05 109 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.59 -0.05 108 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.57 -0.04 109 0 11 0
30DEC25 2.40 C 0.00 0.00 0.00 0.54 -0.05 108 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.52 -0.05 108 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.50 -0.05 108 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.48 -0.05 108 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.46 -0.05 108 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.45 -0.04 109 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.43 -0.04 109 0 42 0
30DEC25 3.10 C 0.00 0.00 0.00 0.41 -0.04 108 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.40 -0.04 109 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.38 -0.04 108 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.37 -0.04 108 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.36 -0.04 109 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.35 -0.03 109 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.33 -0.04 108 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.32 -0.04 108 0 2 0
30MAR26 1.35 C 0.00 0.00 0.00 0.95 -0.06 108 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.93 -0.06 108 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.91 -0.06 108 0 0 0
30MAR26 1.50 C 0.00 0.00 0.00 0.90 -0.05 109 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.88 -0.05 109 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.86 -0.05 108 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.85 -0.05 109 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.83 -0.05 108 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.81 -0.06 108 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.80 -0.05 108 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.78 -0.06 108 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.77 -0.05 108 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.76 -0.05 109 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.74 -0.05 108 0 12 0
30MAR26 2.10 C 0.00 0.00 0.00 0.72 -0.05 109 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.69 -0.05 108 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.67 -0.05 108 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.65 -0.05 109 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.63 -0.05 109 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.61 -0.05 109 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.59 -0.05 109 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.57 -0.05 108 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.55 -0.05 108 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.54 -0.04 109 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.52 -0.05 108 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.51 -0.04 109 0 0 0
TOTAL CALL 248 36,934 +122
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 476 0 1 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 441 0 0 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 410 0 0 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 333 0 14 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 291 0 58 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 254 0 50 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 237 0 19 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28MAR25 1.05 P 0.00 0.00 0.00 0.01 0.00 206 0 21 0
28MAR25 1.10 P 0.00 0.00 0.00 0.01 0.00 191 0 10 0
28MAR25 1.15 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAR25 1.20 P 0.00 0.00 0.00 0.01 0.00 163 0 90 0
28MAR25 1.25 P 0.00 0.00 0.00 0.01 0.00 150 0 212 0
28MAR25 1.30 P 0.00 0.00 0.00 0.01 0.00 137 0 185 0
28MAR25 1.35 P 0.00 0.00 0.00 0.01 0.00 124 0 441 0
28MAR25 1.40 P 0.00 0.00 0.00 0.02 +0.01 135 0 36 0
28MAR25 1.45 P 0.00 0.00 0.00 0.03 +0.01 139 0 150 0
28MAR25 1.50 P 0.00 0.00 0.00 0.04 +0.01 138 0 197 0
28MAR25 1.55 P 0.00 0.00 0.00 0.05 +0.01 135 0 16 0
28MAR25 1.60 P 0.05 0.05 0.05 0.06 0.00 131 7 188 +1
28MAR25 1.65 P 0.00 0.00 0.00 0.08 +0.01 134 0 154 0
28MAR25 1.70 P 0.08 0.08 0.08 0.09 0.00 125 15 52 +15
28MAR25 1.75 P 0.12 0.12 0.12 0.11 +0.01 125 30 194 +26
28MAR25 1.80 P 0.12 0.14 0.12 0.14 +0.02 129 32 363 +10
28MAR25 1.85 P 0.00 0.00 0.00 0.17 +0.02 132 0 33 0
28MAR25 1.90 P 0.00 0.00 0.00 0.20 +0.02 133 0 107 0
28MAR25 1.95 P 0.00 0.00 0.00 0.23 +0.02 131 0 90 0
28MAR25 2.00 P 0.27 0.27 0.24 0.26 +0.02 128 4 146 -3
28MAR25 2.10 P 0.00 0.00 0.00 0.34 +0.03 134 0 243 0
28MAR25 2.20 P 0.00 0.00 0.00 0.42 +0.03 135 0 633 0
28MAR25 2.30 P 0.00 0.00 0.00 0.51 +0.03 141 0 6 0
28MAR25 2.40 P 0.00 0.00 0.00 0.60 +0.04 144 0 374 0
28MAR25 2.50 P 0.00 0.00 0.00 0.69 +0.03 142 0 24 0
28MAR25 2.60 P 0.00 0.00 0.00 0.78 +0.02 134 0 305 0
28MAR25 2.70 P 0.00 0.00 0.00 0.88 +0.05 145 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.07 +0.05 0 0 40 0
28MAR25 3.00 P 0.00 0.00 0.00 1.17 +0.05 0 0 6 0
28MAR25 3.10 P 0.00 0.00 0.00 1.27 +0.05 0 0 1 0
28MAR25 3.20 P 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 1.57 +0.05 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 1.77 +0.05 0 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 2.07 +0.05 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 2.47 +0.05 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 2.57 +0.05 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 2.67 +0.05 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 2.77 +0.05 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 2.97 +0.05 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 3.07 +0.05 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 3.17 +0.05 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 3.42 +0.05 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 3.67 +0.05 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 3.92 +0.05 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 4.17 +0.05 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 4.42 +0.05 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 4.67 +0.05 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 4.92 +0.05 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 5.17 +0.05 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 5.42 +0.05 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 5.67 +0.05 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 5.92 +0.05 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 6.17 +0.05 0 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR25 1.00 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
29APR25 1.05 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR25 1.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR25 1.15 P 0.00 0.00 0.00 0.02 0.00 101 0 5 0
29APR25 1.20 P 0.00 0.00 0.00 0.03 0.00 105 0 0 0
29APR25 1.25 P 0.00 0.00 0.00 0.04 0.00 106 0 4 0
29APR25 1.30 P 0.00 0.00 0.00 0.05 0.00 106 0 80 0
29APR25 1.35 P 0.00 0.00 0.00 0.06 0.00 105 0 9 0
29APR25 1.40 P 0.07 0.07 0.07 0.07 0.00 103 54 84 +54
29APR25 1.45 P 0.07 0.07 0.07 0.09 0.00 106 7 18 +7
29APR25 1.50 P 0.09 0.09 0.09 0.10 0.00 103 4 413 +4
29APR25 1.55 P 0.00 0.00 0.00 0.13 0.00 109 0 204 0
29APR25 1.60 P 0.00 0.00 0.00 0.15 +0.01 108 0 268 0
29APR25 1.65 P 0.00 0.00 0.00 0.17 +0.01 107 0 104 0
29APR25 1.70 P 0.19 0.19 0.19 0.19 0.00 106 5 128 +5
29APR25 1.75 P 0.00 0.00 0.00 0.22 +0.01 108 0 56 0
29APR25 1.80 P 0.00 0.00 0.00 0.25 +0.01 109 0 132 0
29APR25 1.85 P 0.00 0.00 0.00 0.28 +0.01 110 0 0 0
29APR25 1.90 P 0.00 0.00 0.00 0.31 +0.01 110 0 15 0
29APR25 1.95 P 0.00 0.00 0.00 0.34 +0.01 110 0 2 0
29APR25 2.00 P 0.00 0.00 0.00 0.37 +0.01 109 0 79 0
29APR25 2.10 P 0.00 0.00 0.00 0.44 +0.01 110 0 5 0
29APR25 2.20 P 0.00 0.00 0.00 0.51 +0.01 108 0 1 0
29APR25 2.30 P 0.00 0.00 0.00 0.58 +0.01 106 0 5 0
29APR25 2.40 P 0.00 0.00 0.00 0.66 +0.02 105 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.75 +0.03 109 0 5 0
29APR25 2.60 P 0.00 0.00 0.00 0.83 +0.03 106 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.92 +0.03 106 0 5 0
29APR25 2.80 P 0.00 0.00 0.00 1.01 +0.04 106 0 5 0
29APR25 2.90 P 0.00 0.00 0.00 1.10 +0.04 105 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 1.20 +0.04 110 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 1.29 +0.04 107 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 1.39 +0.05 111 0 0 0
29MAY25 1.10 P 0.00 0.00 0.00 0.04 -0.01 101 0 18 0
29MAY25 1.15 P 0.04 0.04 0.04 0.05 -0.01 102 7 7 +7
29MAY25 1.20 P 0.00 0.00 0.00 0.07 0.00 107 0 36 0
29MAY25 1.25 P 0.00 0.00 0.00 0.08 0.00 106 0 8 0
29MAY25 1.30 P 0.00 0.00 0.00 0.09 -0.01 103 0 64 0
29MAY25 1.35 P 0.00 0.00 0.00 0.11 -0.01 105 0 13 0
29MAY25 1.40 P 0.00 0.00 0.00 0.12 -0.01 102 0 30 0
29MAY25 1.45 P 0.00 0.00 0.00 0.14 -0.01 102 0 13 0
29MAY25 1.50 P 0.00 0.00 0.00 0.16 -0.01 103 0 4 0
29MAY25 1.55 P 0.00 0.00 0.00 0.19 0.00 106 0 0 0
29MAY25 1.60 P 0.00 0.00 0.00 0.21 0.00 105 0 5 0
29MAY25 1.65 P 0.00 0.00 0.00 0.23 -0.01 104 0 1 0
29MAY25 1.70 P 0.25 0.25 0.24 0.27 +0.01 108 80 80 +80
29MAY25 1.75 P 0.00 0.00 0.00 0.29 -0.01 106 0 1 0
29MAY25 1.80 P 0.00 0.00 0.00 0.32 +0.01 107 0 57 0
29MAY25 1.85 P 0.00 0.00 0.00 0.35 0.00 107 0 37 0
29MAY25 1.90 P 0.00 0.00 0.00 0.38 0.00 107 0 0 0
29MAY25 1.95 P 0.00 0.00 0.00 0.41 -0.01 106 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.45 0.00 109 0 8 0
29MAY25 2.10 P 0.00 0.00 0.00 0.52 +0.01 109 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.59 +0.01 109 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.66 0.00 108 0 13 0
29MAY25 2.40 P 0.00 0.00 0.00 0.72 0.00 103 0 1 0
29MAY25 2.50 P 0.00 0.00 0.00 0.81 +0.02 106 0 20 0
29MAY25 2.60 P 0.00 0.00 0.00 0.89 +0.01 105 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.97 +0.01 104 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 1.06 +0.02 105 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 1.14 +0.01 102 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 1.23 +0.02 102 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 1.33 +0.03 106 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 1.42 +0.03 106 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27JUN25 0.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 121 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 98 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 0.00 103 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.04 0.00 105 0 0 0
27JUN25 1.00 P 0.00 0.00 0.00 0.05 0.00 105 0 20 0
27JUN25 1.05 P 0.00 0.00 0.00 0.07 0.00 111 0 0 0
27JUN25 1.10 P 0.00 0.00 0.00 0.08 0.00 109 0 5 0
27JUN25 1.15 P 0.00 0.00 0.00 0.09 0.00 107 0 11 0
27JUN25 1.20 P 0.00 0.00 0.00 0.11 0.00 109 0 23 0
27JUN25 1.25 P 0.00 0.00 0.00 0.12 0.00 107 0 5 0
27JUN25 1.30 P 0.00 0.00 0.00 0.14 0.00 108 0 5 0
27JUN25 1.35 P 0.00 0.00 0.00 0.16 0.00 108 0 9 0
27JUN25 1.40 P 0.16 0.16 0.16 0.18 0.00 108 4 4 +4
27JUN25 1.45 P 0.00 0.00 0.00 0.20 0.00 108 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.23 +0.01 110 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.24 -0.01 105 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.27 0.00 107 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.29 -0.01 106 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.32 -0.01 106 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.35 0.00 107 0 5 0
27JUN25 1.80 P 0.00 0.00 0.00 0.38 0.00 107 0 5 0
27JUN25 1.85 P 0.00 0.00 0.00 0.41 0.00 107 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.44 0.00 107 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.47 0.00 106 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.50 0.00 106 0 5 0
27JUN25 2.10 P 0.00 0.00 0.00 0.57 -0.01 106 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.64 -0.01 106 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.72 0.00 108 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.80 +0.01 109 0 0 0
27JUN25 2.50 P 0.88 0.88 0.88 0.87 +0.01 107 3 3 +3
27JUN25 2.60 P 0.00 0.00 0.00 0.95 +0.02 107 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 1.04 +0.03 109 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.12 +0.02 108 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.20 +0.02 107 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.29 +0.03 108 0 20 0
27JUN25 3.10 P 0.00 0.00 0.00 1.38 +0.03 109 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 1.47 +0.03 110 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 1.56 +0.03 110 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 1.65 +0.03 109 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.74 +0.03 109 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 1.83 +0.03 108 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 1.92 +0.03 107 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 2.02 +0.04 109 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 2.11 +0.03 107 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 2.21 +0.04 110 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 2.30 +0.04 107 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 2.40 +0.04 110 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 2.49 +0.04 106 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 2.59 +0.04 108 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 2.69 +0.04 110 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 2.78 +0.04 104 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 2.88 +0.04 106 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 2.98 +0.04 108 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 3.08 +0.05 110 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 3.18 +0.05 112 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 3.42 +0.04 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 3.67 +0.05 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 3.92 +0.05 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 4.17 +0.05 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 4.42 +0.05 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 4.67 +0.05 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 4.92 +0.05 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 5.17 +0.05 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 5.42 +0.05 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 5.67 +0.05 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 5.92 +0.05 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 6.17 +0.05 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 -0.01 94 0 28 0
29SEP25 0.60 P 0.00 0.00 0.00 0.02 -0.01 101 0 10 0
29SEP25 0.65 P 0.00 0.00 0.00 0.03 -0.01 104 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.04 -0.01 105 0 0 0
29SEP25 0.75 P 0.00 0.00 0.00 0.06 0.00 111 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.07 0.00 110 0 60 0
29SEP25 0.85 P 0.00 0.00 0.00 0.08 0.00 108 0 8 0
29SEP25 0.90 P 0.00 0.00 0.00 0.09 -0.01 106 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.11 0.00 109 0 13 0
29SEP25 1.00 P 0.00 0.00 0.00 0.13 0.00 110 0 5 0
29SEP25 1.05 P 0.00 0.00 0.00 0.14 -0.01 107 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.16 0.00 107 0 0 0
29SEP25 1.15 P 0.00 0.00 0.00 0.18 0.00 108 0 0 0
29SEP25 1.20 P 0.00 0.00 0.00 0.20 0.00 107 0 0 0
29SEP25 1.25 P 0.00 0.00 0.00 0.23 0.00 109 0 0 0
29SEP25 1.30 P 0.00 0.00 0.00 0.25 0.00 109 0 0 0
29SEP25 1.35 P 0.00 0.00 0.00 0.27 0.00 108 0 0 0
29SEP25 1.40 P 0.00 0.00 0.00 0.30 0.00 109 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.32 0.00 107 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.35 0.00 108 0 22 0
29SEP25 1.55 P 0.00 0.00 0.00 0.38 0.00 109 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.41 +0.01 109 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.44 +0.01 109 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.47 +0.01 109 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.50 +0.01 109 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.53 +0.01 109 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.56 +0.01 109 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.59 0.00 108 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.63 +0.01 109 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.66 +0.01 109 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.73 +0.01 109 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.80 +0.01 109 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.87 +0.01 108 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.95 +0.01 109 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 1.02 +0.01 108 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 1.10 +0.01 109 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.18 +0.01 109 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.26 +0.01 108 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.34 +0.01 108 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.42 +0.01 108 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 1.51 +0.02 109 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 1.59 +0.01 108 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 1.68 +0.02 109 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 1.76 +0.01 108 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 1.85 +0.02 108 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 1.94 +0.02 108 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 2.03 +0.02 108 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 2.12 +0.02 109 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 2.21 +0.02 109 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 2.30 +0.02 109 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 2.39 +0.02 108 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 2.48 +0.02 108 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 2.57 +0.02 107 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 2.67 +0.03 109 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 2.76 +0.03 108 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 2.85 +0.03 107 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 2.95 +0.03 109 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 3.04 +0.03 108 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 3.14 +0.04 110 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 3.23 +0.03 108 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 3.47 +0.03 108 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 3.71 +0.04 109 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 3.95 +0.04 108 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 4.19 +0.03 106 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 4.44 +0.04 109 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 4.68 +0.04 107 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 4.93 +0.04 109 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 5.18 +0.05 112 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 5.42 +0.04 0 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 5.67 +0.04 0 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 5.92 +0.05 0 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 6.17 +0.05 0 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.13 0.00 109 0 20 0
30DEC25 0.90 P 0.00 0.00 0.00 0.15 0.00 109 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.17 0.00 109 0 15 0
30DEC25 1.00 P 0.00 0.00 0.00 0.19 0.00 109 0 0 0
30DEC25 1.05 P 0.00 0.00 0.00 0.21 0.00 109 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.23 0.00 108 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.26 0.00 110 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.28 0.00 109 0 0 0
30DEC25 1.25 P 0.00 0.00 0.00 0.30 -0.01 108 0 0 0
30DEC25 1.30 P 0.00 0.00 0.00 0.33 0.00 108 0 0 0
30DEC25 1.35 P 0.00 0.00 0.00 0.36 0.00 109 0 0 0
30DEC25 1.40 P 0.00 0.00 0.00 0.39 0.00 109 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.41 0.00 108 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.44 0.00 108 0 5 0
30DEC25 1.55 P 0.00 0.00 0.00 0.47 0.00 108 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.50 0.00 108 0 0 0
30DEC25 1.65 P 0.00 0.00 0.00 0.53 0.00 108 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.56 -0.01 108 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.60 0.00 109 0 5 0
30DEC25 1.80 P 0.00 0.00 0.00 0.63 0.00 109 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.66 0.00 108 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.70 +0.01 109 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.73 0.00 108 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.77 +0.01 109 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.83 0.00 108 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.90 0.00 108 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.98 +0.01 108 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.06 +0.01 109 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 1.13 0.00 108 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.21 +0.01 109 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.29 +0.01 109 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.37 +0.01 109 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.45 +0.01 109 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.53 +0.01 108 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.61 +0.01 108 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.70 +0.01 109 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.78 +0.01 109 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.87 +0.02 109 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.95 +0.01 108 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.04 +0.02 109 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.13 +0.02 109 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.21 +0.01 108 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.42 -0.01 107 0 0 0
30MAR26 1.40 P 0.00 0.00 0.00 0.45 -0.01 108 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.48 -0.01 108 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.51 0.00 108 0 3 0
30MAR26 1.55 P 0.00 0.00 0.00 0.55 0.00 109 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.58 0.00 109 0 1 0
30MAR26 1.65 P 0.00 0.00 0.00 0.61 0.00 108 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.64 0.00 108 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.67 -0.01 108 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.71 0.00 109 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.74 0.00 108 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.78 0.00 109 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.81 0.00 108 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.85 0.00 109 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.92 0.00 108 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.99 0.00 108 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.06 0.00 108 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.14 0.00 108 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.22 0.00 109 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.30 0.00 109 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.38 +0.01 109 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.45 0.00 108 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.53 0.00 108 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.62 +0.01 109 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.70 +0.01 108 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.78 0.00 108 0 0 0
TOTAL PUT 252 6,844 +213
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$ 69.70
28MAR25 45.00 C 0.00 0.00 0.00 24.75 +2.05 77 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 23.75 +2.04 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 22.75 +2.04 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 21.75 +2.04 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 20.75 +2.04 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 19.75 +2.04 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 17.26 +2.05 57 0 19 0
28MAR25 55.00 C 0.00 0.00 0.00 14.76 +2.04 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 12.26 +2.04 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 9.89 +2.16 55 0 71 0
28MAR25 62.50 C 0.00 0.00 0.00 7.42 +2.13 45 0 36 0
28MAR25 65.00 C 0.00 0.00 0.00 5.00 +1.93 35 0 163 0
28MAR25 67.50 C 0.00 0.00 0.00 2.85 +1.34 31 0 152 0
28MAR25 70.00 C 0.00 0.00 0.00 1.29 +0.70 30 0 114 0
28MAR25 72.50 C 0.43 0.43 0.43 0.44 +0.27 29 52 57 -38
28MAR25 75.00 C 0.16 0.16 0.14 0.11 +0.07 29 10 129 0
28MAR25 77.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 117 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 23.81 +2.04 0 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 22.81 +2.04 0 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 21.82 +2.05 51 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 20.82 +2.05 46 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 19.82 +2.04 37 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 17.33 +2.05 40 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 14.83 +2.04 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 12.34 +2.04 27 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 9.94 +2.16 34 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 7.51 +2.09 29 0 86 0
29APR25 65.00 C 0.00 0.00 0.00 5.23 +1.72 27 0 101 0
29APR25 67.50 C 0.00 0.00 0.00 3.25 +1.29 25 0 242 0
29APR25 70.00 C 1.55 1.70 1.55 1.79 +0.84 25 25 264 0
29APR25 72.50 C 0.00 0.00 0.00 0.87 +0.44 24 0 114 0
29APR25 75.00 C 0.00 0.00 0.00 0.39 +0.20 24 0 160 0
29APR25 77.50 C 0.00 0.00 0.00 0.16 +0.09 24 0 33 0
29APR25 80.00 C 0.00 0.00 0.00 0.06 +0.03 24 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 34 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 23.81 +2.04 45 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 22.81 +2.04 0 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 21.82 +2.05 46 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 20.82 +2.05 43 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 19.82 +2.04 38 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 17.33 +2.05 36 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 14.83 +2.04 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 12.34 +2.04 25 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 9.95 +2.13 30 0 15 0
29MAY25 62.50 C 0.00 0.00 0.00 7.55 +1.98 26 0 245 0
29MAY25 65.00 C 0.00 0.00 0.00 5.36 +1.69 25 0 246 0
29MAY25 67.50 C 0.00 0.00 0.00 3.51 +1.27 24 0 45 0
29MAY25 70.00 C 0.00 0.00 0.00 2.14 +0.85 23 0 114 0
29MAY25 72.50 C 0.00 0.00 0.00 1.25 +0.55 23 0 53 0
29MAY25 75.00 C 0.00 0.00 0.00 0.68 +0.31 23 0 103 0
29MAY25 77.50 C 0.00 0.00 0.00 0.38 +0.20 23 0 45 0
29MAY25 80.00 C 0.00 0.00 0.00 0.19 +0.10 23 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 0.10 +0.06 23 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 0.05 +0.03 23 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 0.02 +0.01 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 24.80 +2.04 0 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 23.81 +2.04 44 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 22.81 +2.04 39 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 21.82 +2.05 43 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 20.82 +2.05 40 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 19.82 +2.04 37 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 17.33 +2.05 34 0 12 0
27JUN25 55.00 C 0.00 0.00 0.00 14.83 +2.04 26 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 12.34 +2.03 24 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 10.00 +2.14 28 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 7.69 +1.92 26 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 5.61 +1.45 24 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 3.93 +1.09 23 0 52 0
27JUN25 70.00 C 0.00 0.00 0.00 2.64 +0.82 23 0 22 0
27JUN25 72.50 C 0.00 0.00 0.00 1.73 +0.57 23 0 20 0
27JUN25 75.00 C 0.00 0.00 0.00 1.11 +0.37 23 0 76 0
27JUN25 77.50 C 0.00 0.00 0.00 0.69 +0.25 23 0 9 0
27JUN25 80.00 C 0.00 0.00 0.00 0.42 +0.15 23 0 10 0
27JUN25 82.50 C 0.00 0.00 0.00 0.24 +0.09 23 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 0.14 +0.05 23 0 10 0
27JUN25 87.50 C 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 0.04 +0.02 23 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 0.00 23 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 24.81 +2.05 37 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 23.81 +2.04 34 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 22.81 +2.04 0 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 21.82 +2.05 33 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 20.82 +2.05 30 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 19.82 +2.04 28 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 17.33 +2.04 25 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 14.87 +1.97 24 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 12.52 +1.81 24 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 10.42 +1.61 24 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 8.59 +1.42 24 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 7.01 +1.24 24 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 5.64 +1.20 24 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 4.35 +0.77 24 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 3.51 +0.75 24 0 1 0
29SEP25 75.00 C 0.00 0.00 0.00 2.72 +0.62 24 0 4 0
29SEP25 77.50 C 0.00 0.00 0.00 2.08 +0.50 24 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.57 +0.40 24 0 4 0
29SEP25 82.50 C 0.00 0.00 0.00 1.17 +0.31 24 0 4 0
29SEP25 85.00 C 0.00 0.00 0.00 0.86 +0.25 24 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 0.62 +0.18 24 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 0.45 +0.13 24 0 1 0
29SEP25 92.50 C 0.00 0.00 0.00 0.32 +0.10 24 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 0.23 +0.08 24 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 23.81 +2.04 29 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.81 +2.04 27 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.82 +2.05 27 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.82 +2.05 25 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.82 +2.02 24 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 17.40 +1.92 23 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 15.18 +1.79 23 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 13.17 +1.67 23 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 11.34 +1.56 23 0 2 0
30DEC25 62.50 C 0.00 0.00 0.00 9.65 +1.42 23 0 26 0
30DEC25 65.00 C 0.00 0.00 0.00 8.13 +1.27 23 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 6.79 +1.30 23 0 2 0
30DEC25 70.00 C 0.00 0.00 0.00 5.45 +0.82 23 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 4.62 +0.88 23 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 3.75 +0.76 23 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 3.01 +0.64 23 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.40 +0.52 23 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 1.91 +0.43 23 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 1.51 +0.37 23 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 1.17 +0.29 23 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.91 +0.23 23 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.71 +0.20 23 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.53 +0.14 23 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.85 +1.98 24 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.91 +1.94 24 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.01 +1.92 23 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.13 +1.88 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 18.02 +1.82 24 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 16.01 +1.73 23 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 14.12 +1.64 23 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 12.37 +1.55 23 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 10.75 +1.45 23 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.27 +1.31 23 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 7.93 +1.36 23 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 6.57 +0.86 23 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.74 +0.98 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.81 +0.83 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 4.03 +0.72 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 3.36 +0.66 23 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 2.76 +0.53 23 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.29 +0.47 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.88 +0.41 23 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.53 +0.33 23 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 1.25 +0.30 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.00 +0.22 23 0 0 0
TOTAL CALL 87 3,015 -38
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 69 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 98 0
28MAR25 62.50 P 0.00 0.00 0.00 0.02 -0.08 31 0 202 0
28MAR25 65.00 P 0.15 0.17 0.15 0.11 -0.34 29 59 257 -22
28MAR25 67.50 P 0.66 0.66 0.55 0.51 -0.83 29 14 97 +4
28MAR25 70.00 P 0.00 0.00 0.00 1.44 -1.43 28 0 94 0
28MAR25 72.50 P 0.00 0.00 0.00 3.12 -1.99 28 0 44 0
28MAR25 75.00 P 0.00 0.00 0.00 5.30 -2.20 0 0 19 0
28MAR25 77.50 P 0.00 0.00 0.00 7.80 -2.05 0 0 19 0
28MAR25 80.00 P 0.00 0.00 0.00 10.30 -2.05 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 12.80 -2.05 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 15.30 -2.05 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 17.80 -2.05 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 20.30 -2.05 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 22.80 -2.05 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 25.30 -2.05 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 14 0
29APR25 57.50 P 0.00 0.00 0.00 0.05 -0.08 25 0 57 0
29APR25 60.00 P 0.00 0.00 0.00 0.16 -0.23 24 0 113 0
29APR25 62.50 P 0.00 0.00 0.00 0.47 -0.47 24 0 182 0
29APR25 65.00 P 0.00 0.00 0.00 1.05 -0.78 24 0 110 0
29APR25 67.50 P 0.00 0.00 0.00 2.02 -1.20 24 0 101 0
29APR25 70.00 P 0.00 0.00 0.00 3.43 -1.62 23 0 165 0
29APR25 72.50 P 0.00 0.00 0.00 5.24 -1.92 22 0 255 0
29APR25 75.00 P 0.00 0.00 0.00 7.42 -2.08 22 0 15 0
29APR25 77.50 P 0.00 0.00 0.00 9.81 -1.98 24 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 12.23 -2.02 24 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 14.70 -2.04 23 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 17.19 -2.04 24 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 19.68 -2.04 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 22.18 -2.04 31 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 24.67 -2.04 30 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 27.16 -2.04 0 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29MAY25 52.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
29MAY25 55.00 P 0.00 0.00 0.00 0.04 -0.05 23 0 6 0
29MAY25 57.50 P 0.00 0.00 0.00 0.13 -0.12 23 0 36 0
29MAY25 60.00 P 0.00 0.00 0.00 0.35 -0.25 23 0 11 0
29MAY25 62.50 P 0.00 0.00 0.00 0.77 -0.46 23 0 210 0
29MAY25 65.00 P 1.79 1.79 1.79 1.48 -0.75 23 14 239 -14
29MAY25 67.50 P 0.00 0.00 0.00 2.48 -0.98 23 0 60 0
29MAY25 70.00 P 0.00 0.00 0.00 3.83 -1.49 22 0 145 0
29MAY25 72.50 P 0.00 0.00 0.00 5.55 -1.67 22 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 7.54 -2.08 21 0 18 0
29MAY25 77.50 P 0.00 0.00 0.00 9.91 -1.91 23 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 12.28 -1.98 23 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 14.72 -2.02 23 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 17.19 -2.04 21 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 19.68 -2.04 0 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 22.18 -2.04 27 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 24.67 -2.04 27 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 27.16 -2.04 0 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 0.04 -0.06 23 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.11 -0.12 23 0 4 0
27JUN25 57.50 P 0.00 0.00 0.00 0.28 -0.24 23 0 5 0
27JUN25 60.00 P 0.82 0.82 0.82 0.58 -0.42 23 10 30 +8
27JUN25 62.50 P 0.00 0.00 0.00 1.10 -0.61 23 0 3 0
27JUN25 65.00 P 0.00 0.00 0.00 1.89 -0.81 23 0 41 0
27JUN25 67.50 P 0.00 0.00 0.00 2.90 -1.09 23 0 5 0
27JUN25 70.00 P 0.00 0.00 0.00 4.25 -1.25 22 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 5.87 -1.53 22 0 15 0
27JUN25 75.00 P 0.00 0.00 0.00 7.81 -1.93 22 0 53 0
27JUN25 77.50 P 0.00 0.00 0.00 10.06 -1.88 23 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 12.36 -1.96 23 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 14.76 -2.00 23 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 17.21 -2.03 23 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 19.69 -2.03 23 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 22.18 -2.04 24 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 24.67 -2.04 23 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 27.16 -2.04 0 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.04 -0.04 24 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.09 -0.05 24 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.12 -0.07 24 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.16 -0.09 24 0 17 0
29SEP25 52.50 P 0.00 0.00 0.00 0.31 -0.15 24 0 8 0
29SEP25 55.00 P 0.00 0.00 0.00 0.56 -0.25 24 0 8 0
29SEP25 57.50 P 0.00 0.00 0.00 0.94 -0.37 24 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 1.48 -0.50 24 0 20 0
29SEP25 62.50 P 0.00 0.00 0.00 2.19 -0.67 24 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 3.11 -0.84 24 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 4.24 -1.17 24 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 5.75 -1.02 25 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 7.13 -1.36 24 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 8.88 -1.52 24 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 10.80 -1.66 24 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 12.88 -1.77 24 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 15.08 -1.87 24 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 17.39 -1.94 24 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 19.77 -2.00 24 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 22.21 -2.02 24 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 24.68 -2.03 25 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 27.16 -2.04 25 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.11 -0.05 23 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.15 -0.06 24 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.19 -0.09 24 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 0.25 -0.10 24 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.31 -0.13 24 0 6 0
30DEC25 52.50 P 0.00 0.00 0.00 0.53 -0.20 23 0 13 0
30DEC25 55.00 P 0.00 0.00 0.00 0.86 -0.28 23 0 8 0
30DEC25 57.50 P 0.00 0.00 0.00 1.32 -0.39 23 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 1.93 -0.51 23 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 2.71 -0.65 23 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 3.66 -0.80 23 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 4.79 -1.15 23 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 6.31 -0.94 24 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 7.64 -1.26 23 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 9.32 -1.40 23 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 11.16 -1.54 23 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.14 -1.69 23 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.28 -1.79 23 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.52 -1.88 23 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.85 -1.95 24 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.25 -2.00 23 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.70 -2.02 24 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 27.17 -2.04 24 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.28 -0.09 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.34 -0.12 24 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.42 -0.14 23 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.51 -0.17 23 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.81 -0.24 24 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 1.21 -0.33 23 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 1.75 -0.42 23 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 2.43 -0.52 23 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 3.25 -0.64 23 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 4.23 -0.79 23 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 5.37 -1.13 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 6.90 -0.87 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.18 -1.18 23 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.80 -1.34 23 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 11.58 -1.47 23 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.50 -1.59 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.54 -1.71 23 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.71 -1.80 23 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.98 -1.88 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.33 -1.94 24 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.74 -1.98 23 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.19 -2.02 24 0 0 0
TOTAL PUT 97 2,962 -24
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$ 541.00
21MAR25 390.00 C 0.00 0.00 0.00 151.13 +16.46 99 0 0 0
21MAR25 400.00 C 0.00 0.00 0.00 141.13 +16.45 0 0 0 0
21MAR25 410.00 C 0.00 0.00 0.00 131.14 +16.45 92 0 0 0
21MAR25 420.00 C 0.00 0.00 0.00 121.14 +16.44 78 0 100 0
21MAR25 430.00 C 0.00 0.00 0.00 111.15 +16.43 80 0 0 0
21MAR25 440.00 C 0.00 0.00 0.00 101.17 +16.40 80 0 0 0
21MAR25 450.00 C 0.00 0.00 0.00 91.22 +16.35 81 0 3 0
21MAR25 460.00 C 0.00 0.00 0.00 81.30 +16.25 79 0 1 0
21MAR25 470.00 C 70.50 70.50 70.50 71.46 +16.06 77 5 5 -5
21MAR25 480.00 C 57.00 60.02 57.00 61.75 +15.73 76 5 98 -5
21MAR25 490.00 C 48.00 48.50 48.00 52.27 +15.21 74 4 4 0
21MAR25 500.00 C 40.00 44.00 38.00 43.15 +13.93 73 6 442 0
21MAR25 510.00 C 36.26 36.26 30.00 33.51 +12.80 63 16 615 -3
21MAR25 520.00 C 24.00 27.50 21.09 25.86 +10.87 65 81 523 -15
21MAR25 530.00 C 17.00 20.96 14.90 19.09 +8.74 65 807 900 -36
21MAR25 540.00 C 11.88 15.20 10.35 13.38 +5.98 65 3,007 2,099 +381
21MAR25 550.00 C 9.50 11.50 7.29 9.89 +4.71 70 4,232 3,089 +1,116
21MAR25 560.00 C 6.00 8.25 5.20 7.35 +3.80 74 1,273 1,803 +156
21MAR25 570.00 C 4.50 6.00 3.50 5.51 +3.12 79 1,960 6,762 +661
21MAR25 580.00 C 3.20 4.21 2.38 4.19 +2.52 83 734 1,015 +201
21MAR25 590.00 C 2.30 2.80 1.57 3.23 +2.07 88 330 419 +153
21MAR25 600.00 C 1.65 2.00 1.13 2.53 +1.77 92 876 1,309 +333
21MAR25 610.00 C 1.33 1.35 0.88 2.02 +1.46 97 185 234 +180
21MAR25 620.00 C 0.57 0.57 0.40 1.68 +1.28 102 15 87 +14
21MAR25 630.00 C 0.50 0.50 0.50 1.39 +1.10 106 5 5 +5
21MAR25 640.00 C 0.22 0.26 0.22 1.16 +0.95 110 390 392 +390
21MAR25 650.00 C 0.25 0.26 0.25 0.98 +0.83 114 84 299 +84
28MAR25 200.00 C 339.99 340.49 339.33 341.22 +16.48 147 550 5,277 +255
28MAR25 205.00 C 0.00 0.00 0.00 336.23 +16.48 166 0 120 0
28MAR25 210.00 C 0.00 0.00 0.00 331.23 +16.48 0 0 1,154 0
28MAR25 215.00 C 0.00 0.00 0.00 326.24 +16.48 156 0 126 0
28MAR25 220.00 C 0.00 0.00 0.00 321.24 +16.47 0 0 660 0
28MAR25 225.00 C 0.00 0.00 0.00 316.25 +16.48 146 0 121 0
28MAR25 230.00 C 0.00 0.00 0.00 311.25 +16.47 0 0 250 0
28MAR25 235.00 C 0.00 0.00 0.00 306.26 +16.48 135 0 97 0
28MAR25 240.00 C 0.00 0.00 0.00 301.26 +16.47 0 0 193 0
28MAR25 245.00 C 0.00 0.00 0.00 296.27 +16.47 124 0 101 0
28MAR25 250.00 C 0.00 0.00 0.00 291.27 +16.47 0 0 349 0
28MAR25 255.00 C 0.00 0.00 0.00 286.28 +16.47 91 0 132 0
28MAR25 260.00 C 0.00 0.00 0.00 281.29 +16.48 126 0 9,062 0
28MAR25 265.00 C 0.00 0.00 0.00 276.29 +16.47 0 0 260 0
28MAR25 270.00 C 0.00 0.00 0.00 271.30 +16.47 118 0 269 0
28MAR25 275.00 C 0.00 0.00 0.00 266.30 +16.47 0 0 39 0
28MAR25 280.00 C 259.07 259.07 258.52 261.31 +16.47 110 200 440 +118
28MAR25 285.00 C 0.00 0.00 0.00 256.31 +16.47 0 0 483 0
28MAR25 290.00 C 0.00 0.00 0.00 251.32 +16.47 101 0 585 0
28MAR25 295.00 C 0.00 0.00 0.00 246.32 +16.46 0 0 1,237 0
28MAR25 300.00 C 0.00 0.00 0.00 241.33 +16.47 90 0 9,625 0
28MAR25 310.00 C 0.00 0.00 0.00 231.34 +16.47 0 0 2,207 0
28MAR25 320.00 C 0.00 0.00 0.00 221.35 +16.46 0 0 2,603 0
28MAR25 330.00 C 0.00 0.00 0.00 211.36 +16.46 0 0 1,360 0
28MAR25 340.00 C 0.00 0.00 0.00 201.37 +16.46 0 0 3,000 0
28MAR25 350.00 C 0.00 0.00 0.00 191.38 +16.46 0 0 4,118 0
28MAR25 360.00 C 0.00 0.00 0.00 181.40 +16.46 72 0 3,389 0
28MAR25 370.00 C 0.00 0.00 0.00 171.41 +16.01 66 0 6,676 0
28MAR25 380.00 C 156.25 160.00 156.25 161.42 +16.45 61 15 6,020 -10
28MAR25 390.00 C 140.00 150.02 140.00 151.44 +12.39 63 220 8,226 0
28MAR25 400.00 C 140.00 140.00 138.00 141.45 +16.42 58 1,105 13,223 -1,104
28MAR25 410.00 C 0.00 0.00 0.00 131.48 +16.39 59 0 22,631 0
28MAR25 420.00 C 120.00 120.00 120.00 121.52 +16.33 58 19 15,194 -9
28MAR25 430.00 C 106.00 111.00 106.00 111.59 +16.25 57 32 5,459 0
28MAR25 440.00 C 98.30 98.30 97.95 101.50 +13.35 42 123 9,501 -123
28MAR25 450.00 C 89.62 94.00 88.00 91.89 +17.02 56 39 23,496 +5
28MAR25 460.00 C 76.50 83.00 76.50 82.18 +17.10 55 59 6,467 -56
28MAR25 470.00 C 67.95 71.00 67.00 72.63 +16.90 54 912 7,743 -19
28MAR25 480.00 C 60.00 65.00 57.00 61.75 +14.48 35 168 17,017 +67
28MAR25 490.00 C 50.00 55.50 49.20 52.69 +13.40 41 187 13,222 -186
28MAR25 500.00 C 39.88 46.80 39.01 44.38 +12.47 45 1,175 25,496 -590
28MAR25 510.00 C 35.00 38.00 32.00 36.60 +11.36 46 456 24,907 -167
28MAR25 520.00 C 26.80 31.00 25.00 29.46 +10.04 47 1,515 31,586 -1,230
28MAR25 530.00 C 22.35 25.00 19.10 23.06 +8.26 47 2,197 21,189 -1,437
28MAR25 540.00 C 17.12 20.00 15.00 17.49 +5.89 46 2,434 15,003 +927
28MAR25 550.00 C 14.00 15.58 11.75 13.76 +4.60 49 4,298 12,420 -294
28MAR25 560.00 C 12.97 12.97 9.10 10.81 +3.70 51 2,339 21,676 -1,066
28MAR25 570.00 C 9.11 10.00 7.20 8.50 +2.96 53 1,282 17,025 +467
28MAR25 580.00 C 7.00 8.00 5.80 6.71 +2.37 55 2,311 20,843 -29
28MAR25 590.00 C 5.16 6.24 4.42 5.32 +1.90 57 1,448 19,004 -643
28MAR25 600.00 C 4.00 4.95 3.34 4.25 +1.55 59 9,074 31,561 +6,730
28MAR25 610.00 C 3.43 3.60 2.53 3.42 +1.37 61 443 9,308 +271
28MAR25 620.00 C 3.00 3.00 1.88 2.77 +1.11 63 700 5,969 -13
28MAR25 630.00 C 2.10 2.37 1.45 2.27 +0.91 64 486 2,877 +293
28MAR25 640.00 C 1.55 1.55 1.16 1.88 +0.76 66 77 6,638 0
28MAR25 650.00 C 1.25 1.25 1.00 1.56 +0.63 68 219 3,693 +212
28MAR25 660.00 C 1.05 1.22 0.74 1.32 +0.54 70 317 842 +37
28MAR25 670.00 C 0.76 0.76 0.59 1.15 +0.46 73 13 539 +11
28MAR25 680.00 C 0.50 0.50 0.50 0.99 +0.42 75 5 848 +5
28MAR25 690.00 C 0.00 0.00 0.00 0.83 +0.32 76 0 807 0
28MAR25 700.00 C 0.43 0.43 0.27 0.72 +0.28 78 76 2,738 0
28MAR25 710.00 C 0.27 0.27 0.22 0.63 +0.25 80 4 1,752 0
28MAR25 720.00 C 0.20 0.25 0.10 0.58 +0.25 82 695 7,335 -1
29APR25 275.00 C 0.00 0.00 0.00 267.27 +16.47 57 0 90 0
29APR25 280.00 C 0.00 0.00 0.00 262.29 +16.47 51 0 1 0
29APR25 285.00 C 0.00 0.00 0.00 257.31 +16.47 0 0 1 0
29APR25 290.00 C 0.00 0.00 0.00 252.34 +16.47 53 0 32 0
29APR25 295.00 C 0.00 0.00 0.00 247.36 +16.47 49 0 31 0
29APR25 300.00 C 0.00 0.00 0.00 242.38 +16.47 0 0 32 0
29APR25 310.00 C 0.00 0.00 0.00 232.43 +16.47 46 0 31 0
29APR25 320.00 C 0.00 0.00 0.00 222.48 +16.47 46 0 74 0
29APR25 330.00 C 0.00 0.00 0.00 212.52 +16.45 38 0 30 0
29APR25 340.00 C 0.00 0.00 0.00 202.57 +16.45 40 0 224 0
29APR25 350.00 C 0.00 0.00 0.00 192.63 +16.44 42 0 819 0
29APR25 360.00 C 179.04 179.04 177.50 182.69 +16.43 41 61 2,019 -1
29APR25 370.00 C 169.17 169.17 169.17 172.76 +16.40 41 30 2,302 +13
29APR25 380.00 C 159.32 159.32 159.32 162.85 +16.36 41 30 11,490 -30
29APR25 390.00 C 0.00 0.00 0.00 152.97 +13.92 40 0 3,956 0
29APR25 400.00 C 143.00 143.00 143.00 143.28 +16.36 43 5 2,021 0
29APR25 410.00 C 128.84 128.84 128.84 133.34 +16.08 40 30 2,843 0
29APR25 420.00 C 119.07 119.07 119.07 123.63 +15.90 39 30 2,839 -30
29APR25 430.00 C 109.35 109.35 109.35 114.04 +15.67 39 30 6,545 0
29APR25 440.00 C 99.02 106.00 99.02 104.59 +15.37 39 102 8,395 -37
29APR25 450.00 C 0.00 0.00 0.00 95.32 +16.08 39 0 7,487 0
29APR25 460.00 C 71.76 71.76 71.76 83.70 +11.94 26 1 3,742 -1
29APR25 470.00 C 75.00 75.00 72.90 77.54 +13.98 38 25 4,154 -19
29APR25 480.00 C 68.00 68.03 64.08 67.05 +12.94 33 592 24,596 +337
29APR25 490.00 C 58.60 62.00 58.60 59.26 +12.23 34 7 4,467 0
29APR25 500.00 C 45.31 53.71 45.31 51.90 +11.44 34 573 5,470 -348
29APR25 510.00 C 43.46 45.03 41.00 45.01 +10.59 35 1,108 7,531 +246
29APR25 520.00 C 38.00 40.50 35.00 38.63 +9.68 35 817 9,319 -229
29APR25 530.00 C 30.00 34.55 29.36 32.80 +8.00 35 272 11,754 -24
29APR25 540.00 C 27.25 29.80 25.47 27.52 +6.39 35 786 7,359 -21
29APR25 550.00 C 23.25 26.00 22.20 23.79 +5.51 36 666 12,323 +160
29APR25 560.00 C 21.00 22.30 18.80 20.59 +4.99 37 488 4,856 +62
29APR25 570.00 C 17.55 19.25 16.10 17.87 +4.32 38 1,250 9,543 -403
29APR25 580.00 C 16.40 17.00 14.07 15.55 +3.80 40 1,018 6,556 -256
29APR25 590.00 C 13.48 14.80 12.46 13.58 +3.23 41 1,337 6,046 +721
29APR25 600.00 C 11.99 13.00 10.55 11.90 +2.94 42 1,562 15,307 +644
29APR25 610.00 C 11.00 11.50 9.70 10.48 +2.67 43 816 1,280 -69
29APR25 620.00 C 9.20 10.00 8.29 9.26 +2.35 44 3,285 3,850 +2,540
29APR25 630.00 C 7.37 8.48 7.37 8.23 +2.23 45 97 1,157 +43
29APR25 640.00 C 7.17 7.30 6.54 7.35 +2.07 46 208 1,184 +176
29APR25 650.00 C 6.47 6.80 5.50 6.59 +1.86 47 29 3,029 +9
29APR25 660.00 C 5.95 5.95 5.13 5.94 +1.69 49 41 337 +6
29APR25 670.00 C 5.34 5.34 4.70 5.38 +1.54 50 38 228 +1
29APR25 680.00 C 4.51 4.81 3.92 4.90 +1.42 51 82 567 +43
29APR25 690.00 C 4.01 4.08 3.31 4.48 +1.21 52 106 239 -30
29APR25 700.00 C 3.54 3.99 3.00 4.11 +1.20 53 126 2,539 +82
29MAY25 290.00 C 0.00 0.00 0.00 252.85 +16.45 0 0 0 0
29MAY25 295.00 C 0.00 0.00 0.00 247.89 +16.45 43 0 30 0
29MAY25 300.00 C 0.00 0.00 0.00 242.92 +16.45 41 0 0 0
29MAY25 310.00 C 0.00 0.00 0.00 232.99 +16.45 41 0 0 0
29MAY25 320.00 C 0.00 0.00 0.00 223.06 +16.44 41 0 0 0
29MAY25 330.00 C 0.00 0.00 0.00 213.13 +16.43 39 0 0 0
29MAY25 340.00 C 0.00 0.00 0.00 203.22 +16.42 40 0 0 0
29MAY25 350.00 C 0.00 0.00 0.00 193.32 +16.40 39 0 0 0
29MAY25 360.00 C 0.00 0.00 0.00 183.45 +16.37 39 0 181 0
29MAY25 370.00 C 0.00 0.00 0.00 173.61 +16.33 39 0 60 0
29MAY25 380.00 C 0.00 0.00 0.00 163.82 +16.26 39 0 421 0
29MAY25 390.00 C 0.00 0.00 0.00 154.09 +15.04 39 0 282 0
29MAY25 400.00 C 0.00 0.00 0.00 144.47 +16.07 39 0 762 0
29MAY25 410.00 C 0.00 0.00 0.00 134.96 +15.94 39 0 956 0
29MAY25 420.00 C 0.00 0.00 0.00 125.56 +15.43 38 0 1,888 0
29MAY25 430.00 C 0.00 0.00 0.00 116.39 +15.50 38 0 1,296 0
29MAY25 440.00 C 0.00 0.00 0.00 107.40 +15.22 38 0 1,236 0
29MAY25 450.00 C 94.00 94.00 94.00 98.65 +14.80 38 1 2,018 0
29MAY25 460.00 C 0.00 0.00 0.00 90.23 +16.36 38 0 1,024 0
29MAY25 470.00 C 77.02 80.88 77.02 82.06 +15.77 38 90 1,742 0
29MAY25 480.00 C 71.00 71.90 70.64 72.09 +13.00 34 31 9,172 +9
29MAY25 490.00 C 0.00 0.00 0.00 64.92 +12.52 35 0 2,024 0
29MAY25 500.00 C 55.00 60.00 55.00 58.10 +11.81 35 11 1,718 +1
29MAY25 510.00 C 50.00 52.00 50.00 51.79 +11.17 35 6 3,755 -6
29MAY25 520.00 C 45.00 45.00 42.45 45.78 +9.98 35 24 5,970 -3
29MAY25 530.00 C 37.82 41.00 37.55 40.39 +8.98 35 90 19,570 -54
29MAY25 540.00 C 36.23 36.23 33.00 35.50 +7.60 36 1,515 8,988 +1,498
29MAY25 550.00 C 31.50 32.50 29.30 30.77 +6.07 35 87 2,937 +2
29MAY25 560.00 C 27.57 27.57 25.70 27.38 +5.39 36 19 1,812 +6
29MAY25 570.00 C 24.40 24.40 24.40 24.44 +4.64 37 1 2,261 0
29MAY25 580.00 C 17.09 23.50 17.09 21.83 +4.12 38 17 4,609 +4
29MAY25 590.00 C 20.55 20.80 19.40 19.85 +3.76 39 45 1,762 -34
29MAY25 600.00 C 18.00 18.50 16.50 17.50 +3.18 39 53 2,824 +5
29MAY25 610.00 C 15.85 15.85 15.85 15.85 +2.98 40 5 1,068 0
29MAY25 620.00 C 14.22 15.50 13.80 14.22 +2.55 41 2,436 2,490 +1,979
29MAY25 630.00 C 12.70 13.28 12.70 12.89 +2.44 42 206 2,955 +194
29MAY25 640.00 C 0.00 0.00 0.00 11.74 +2.19 42 0 534 0
29MAY25 650.00 C 11.13 11.13 10.60 10.61 +1.89 43 10 284 +9
29MAY25 660.00 C 10.14 10.14 9.49 9.69 +1.85 44 7 607 +4
29MAY25 670.00 C 9.28 9.28 9.28 8.93 +1.71 45 4 250 +4
29MAY25 680.00 C 8.65 8.65 8.65 8.19 +1.52 46 4 276 +4
29MAY25 690.00 C 8.00 8.00 7.10 7.44 +1.45 46 37 145 +7
29MAY25 700.00 C 6.84 7.25 6.50 6.95 +1.44 47 69 814 +61
27JUN25 200.00 C 0.00 0.00 0.00 342.28 +16.48 0 0 829 0
27JUN25 205.00 C 0.00 0.00 0.00 337.32 +16.49 61 0 231 0
27JUN25 210.00 C 0.00 0.00 0.00 332.35 +16.49 58 0 151 0
27JUN25 215.00 C 0.00 0.00 0.00 327.38 +16.49 52 0 181 0
27JUN25 220.00 C 0.00 0.00 0.00 322.41 +16.48 0 0 241 0
27JUN25 225.00 C 0.00 0.00 0.00 317.44 +16.48 0 0 161 0
27JUN25 230.00 C 0.00 0.00 0.00 312.48 +16.49 53 0 33 0
27JUN25 235.00 C 0.00 0.00 0.00 307.51 +16.49 50 0 246 0
27JUN25 240.00 C 0.00 0.00 0.00 302.54 +16.49 45 0 19 0
27JUN25 245.00 C 0.00 0.00 0.00 297.57 +16.48 0 0 0 0
27JUN25 250.00 C 0.00 0.00 0.00 292.60 +16.48 0 0 1 0
27JUN25 255.00 C 0.00 0.00 0.00 287.64 +16.49 47 0 123 0
27JUN25 260.00 C 0.00 0.00 0.00 282.67 +16.49 44 0 60 0
27JUN25 265.00 C 0.00 0.00 0.00 277.70 +16.48 0 0 81 0
27JUN25 270.00 C 0.00 0.00 0.00 272.73 +16.48 0 0 246 0
27JUN25 275.00 C 0.00 0.00 0.00 267.77 +16.49 43 0 94 0
27JUN25 280.00 C 0.00 0.00 0.00 262.80 +16.48 41 0 191 0
27JUN25 285.00 C 0.00 0.00 0.00 257.83 +16.48 38 0 1 0
27JUN25 290.00 C 0.00 0.00 0.00 252.87 +16.47 41 0 559 0
27JUN25 295.00 C 0.00 0.00 0.00 247.90 +16.46 39 0 91 0
27JUN25 300.00 C 0.00 0.00 0.00 242.94 +16.47 40 0 106 0
27JUN25 310.00 C 0.00 0.00 0.00 233.01 +16.47 39 0 34 0
27JUN25 320.00 C 0.00 0.00 0.00 223.10 +16.46 39 0 331 0
27JUN25 330.00 C 0.00 0.00 0.00 213.20 +16.44 39 0 153 0
27JUN25 340.00 C 0.00 0.00 0.00 203.32 +16.41 39 0 266 0
27JUN25 350.00 C 0.00 0.00 0.00 193.48 +16.38 39 0 864 0
27JUN25 360.00 C 0.00 0.00 0.00 183.68 +16.32 38 0 891 0
27JUN25 370.00 C 0.00 0.00 0.00 173.94 +16.22 38 0 1,712 0
27JUN25 380.00 C 163.03 163.03 161.80 164.30 +16.14 38 551 5,470 -20
27JUN25 390.00 C 152.40 152.40 152.40 154.73 +15.68 38 20 1,817 -18
27JUN25 400.00 C 145.00 148.98 145.00 144.47 +14.95 34 6 8,915 -1
27JUN25 410.00 C 0.00 0.00 0.00 134.96 +14.54 33 0 3,431 0
27JUN25 420.00 C 0.00 0.00 0.00 127.18 +16.28 38 0 8,311 0
27JUN25 430.00 C 115.00 115.00 115.00 116.39 +13.36 33 811 5,100 -1
27JUN25 440.00 C 100.00 100.00 100.00 107.40 +14.38 33 17 6,140 -17
27JUN25 450.00 C 95.80 95.80 93.50 101.14 +15.90 37 123 8,971 -2
27JUN25 460.00 C 88.88 88.88 88.88 90.23 +11.07 32 1 6,998 0
27JUN25 470.00 C 81.50 83.00 81.50 82.77 +13.01 33 3 12,961 -1
27JUN25 480.00 C 75.00 75.51 75.00 77.84 +14.82 36 35 4,612 -5
27JUN25 490.00 C 66.16 66.16 66.16 68.74 +11.95 34 3 6,079 -3
27JUN25 500.00 C 61.00 62.66 58.00 62.18 +11.42 34 217 10,990 0
27JUN25 510.00 C 55.05 55.05 53.71 56.15 +10.77 34 219 20,968 -79
27JUN25 520.00 C 51.00 51.00 46.50 50.34 +10.09 34 30 8,749 -2
27JUN25 530.00 C 44.36 45.36 42.99 45.06 +8.36 34 62 6,001 +18
27JUN25 540.00 C 39.24 41.48 38.16 40.03 +7.48 34 353 3,228 -277
27JUN25 550.00 C 35.71 37.10 33.70 35.66 +6.04 34 225 9,500 -89
27JUN25 560.00 C 32.55 33.05 30.37 32.32 +5.56 35 2,022 3,660 +1,824
27JUN25 570.00 C 27.50 28.81 27.50 29.30 +4.97 35 32 2,094 -2
27JUN25 580.00 C 27.50 27.50 26.00 26.49 +4.31 36 590 10,037 +585
27JUN25 590.00 C 23.63 25.00 23.63 24.30 +4.15 37 12 1,278 -3
27JUN25 600.00 C 18.21 23.60 18.21 22.17 +3.81 37 147 29,969 -46
27JUN25 610.00 C 0.00 0.00 0.00 20.21 +3.37 38 0 2,257 0
27JUN25 620.00 C 18.99 19.80 17.93 18.66 +3.20 39 2,522 8,646 +2,319
27JUN25 630.00 C 16.98 17.23 16.92 17.12 +2.94 40 421 6,864 +420
27JUN25 640.00 C 0.00 0.00 0.00 15.68 +2.67 40 0 1,594 0
27JUN25 650.00 C 15.00 15.00 14.00 14.60 +2.40 41 7 1,879 -1
27JUN25 660.00 C 13.23 13.23 13.23 13.54 +2.50 42 2 1,243 0
27JUN25 670.00 C 0.00 0.00 0.00 12.48 +2.24 42 0 2,520 0
27JUN25 680.00 C 10.67 10.67 10.67 11.61 +2.13 43 1 186 0
27JUN25 690.00 C 11.10 11.10 10.19 10.91 +2.15 44 42 190 +31
27JUN25 700.00 C 10.40 10.40 9.61 10.22 +2.00 44 62 1,741 -60
27JUN25 710.00 C 8.26 8.77 8.26 9.53 +1.79 45 90 491 +90
27JUN25 720.00 C 8.40 8.99 7.65 8.86 +1.59 46 128 4,154 +127
29SEP25 275.00 C 0.00 0.00 0.00 268.57 +15.70 46 0 655 0
29SEP25 280.00 C 0.00 0.00 0.00 263.79 +15.62 46 0 142 0
29SEP25 285.00 C 0.00 0.00 0.00 259.01 +15.54 45 0 40 0
29SEP25 290.00 C 0.00 0.00 0.00 254.25 +15.46 45 0 60 0
29SEP25 295.00 C 0.00 0.00 0.00 249.49 +15.39 45 0 61 0
29SEP25 300.00 C 0.00 0.00 0.00 244.80 +15.32 45 0 120 0
29SEP25 310.00 C 0.00 0.00 0.00 235.43 +15.13 44 0 10 0
29SEP25 320.00 C 0.00 0.00 0.00 226.05 +14.93 44 0 152 0
29SEP25 330.00 C 0.00 0.00 0.00 216.88 +14.77 43 0 98 0
29SEP25 340.00 C 0.00 0.00 0.00 207.69 +14.51 43 0 130 0
29SEP25 350.00 C 200.00 200.00 200.00 198.62 +14.39 42 1 387 0
29SEP25 360.00 C 0.00 0.00 0.00 189.70 +14.10 42 0 975 0
29SEP25 370.00 C 0.00 0.00 0.00 180.77 +13.79 41 0 2,242 0
29SEP25 380.00 C 0.00 0.00 0.00 172.10 +13.73 41 0 3,121 0
29SEP25 390.00 C 0.00 0.00 0.00 163.50 +13.34 40 0 2,060 0
29SEP25 400.00 C 145.00 145.00 145.00 154.91 +12.98 40 1 5,866 0
29SEP25 410.00 C 0.00 0.00 0.00 146.73 +12.96 39 0 5,831 0
29SEP25 420.00 C 0.00 0.00 0.00 138.53 +12.51 39 0 17,204 0
29SEP25 430.00 C 0.00 0.00 0.00 130.47 +12.21 38 0 8,123 0
29SEP25 440.00 C 114.50 114.50 114.50 122.77 +12.11 38 1 1,844 -1
29SEP25 450.00 C 0.00 0.00 0.00 115.05 +11.60 37 0 3,510 0
29SEP25 460.00 C 0.00 0.00 0.00 107.63 +11.41 37 0 4,265 0
29SEP25 470.00 C 0.00 0.00 0.00 100.48 +11.20 37 0 4,617 0
29SEP25 480.00 C 80.19 90.00 80.19 90.52 +10.33 34 10 6,817 -10
29SEP25 490.00 C 80.00 80.00 80.00 84.05 +10.28 34 1 6,033 -1
29SEP25 500.00 C 73.20 75.70 71.70 77.72 +7.98 33 15 6,778 +2
29SEP25 510.00 C 0.00 0.00 0.00 71.39 +9.35 33 0 2,411 0
29SEP25 520.00 C 64.00 64.00 61.00 65.74 +9.49 33 4 9,837 -1
29SEP25 530.00 C 59.50 59.50 59.50 60.07 +8.90 32 5 2,670 0
29SEP25 540.00 C 55.25 55.84 51.82 55.41 +8.35 33 46 2,362 0
29SEP25 550.00 C 51.52 52.00 48.96 50.13 +6.63 32 52 3,491 +37
29SEP25 560.00 C 48.80 48.80 46.30 46.40 +5.89 32 1,010 3,565 +522
29SEP25 570.00 C 43.22 44.05 43.22 43.16 +5.75 33 69 1,065 +31
29SEP25 580.00 C 40.00 42.00 40.00 40.01 +4.71 33 117 682 +25
29SEP25 590.00 C 38.07 38.07 37.57 37.16 +4.86 34 85 780 +3
29SEP25 600.00 C 33.90 35.00 32.76 35.00 +4.88 34 454 6,565 +1
29SEP25 610.00 C 0.00 0.00 0.00 32.33 +4.25 34 0 377 0
29SEP25 620.00 C 30.32 30.61 30.06 30.07 +4.11 35 210 976 +210
29SEP25 630.00 C 0.00 0.00 0.00 28.17 +3.81 35 0 446 0
29SEP25 640.00 C 0.00 0.00 0.00 26.29 +3.82 36 0 410 0
29SEP25 650.00 C 25.00 26.50 23.88 24.67 +3.81 36 162 4,403 +2
29SEP25 660.00 C 0.00 0.00 0.00 23.06 +3.56 36 0 444 0
29SEP25 670.00 C 0.00 0.00 0.00 21.58 +3.44 37 0 175 0
29SEP25 680.00 C 21.00 21.55 20.50 20.35 +3.57 37 54 459 +7
29SEP25 690.00 C 0.00 0.00 0.00 19.37 +3.77 38 0 530 0
29SEP25 700.00 C 18.69 19.86 18.00 18.10 +3.44 38 118 2,472 +24
29SEP25 710.00 C 0.00 0.00 0.00 16.99 +3.27 38 0 1,113 0
29SEP25 720.00 C 16.63 16.63 16.63 16.12 +3.33 39 30 1,427 -30
30DEC25 275.00 C 0.00 0.00 0.00 271.16 +17.02 38 0 126 0
30DEC25 280.00 C 0.00 0.00 0.00 266.46 +17.08 38 0 210 0
30DEC25 285.00 C 0.00 0.00 0.00 261.76 +17.13 38 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 257.06 +17.18 37 0 510 0
30DEC25 295.00 C 0.00 0.00 0.00 252.39 +17.24 37 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 247.76 +17.31 37 0 276 0
30DEC25 310.00 C 0.00 0.00 0.00 238.52 +17.46 37 0 31 0
30DEC25 320.00 C 0.00 0.00 0.00 229.37 +17.54 37 0 255 0
30DEC25 330.00 C 0.00 0.00 0.00 220.33 +17.69 37 0 21 0
30DEC25 340.00 C 0.00 0.00 0.00 211.32 +17.69 36 0 1,921 0
30DEC25 350.00 C 0.00 0.00 0.00 202.56 +17.87 36 0 1,004 0
30DEC25 360.00 C 0.00 0.00 0.00 193.81 +17.82 36 0 1,343 0
30DEC25 370.00 C 0.00 0.00 0.00 185.26 +15.92 36 0 1,794 0
30DEC25 380.00 C 0.00 0.00 0.00 176.87 +17.83 36 0 4,719 0
30DEC25 390.00 C 0.00 0.00 0.00 168.47 +17.74 35 0 2,111 0
30DEC25 400.00 C 0.00 0.00 0.00 157.57 +14.68 32 0 4,648 0
30DEC25 410.00 C 0.00 0.00 0.00 152.56 +17.49 35 0 587 0
30DEC25 420.00 C 0.00 0.00 0.00 144.72 +17.11 35 0 548 0
30DEC25 430.00 C 0.00 0.00 0.00 137.30 +16.94 35 0 1,848 0
30DEC25 440.00 C 0.00 0.00 0.00 129.87 +16.63 34 0 522 0
30DEC25 450.00 C 118.00 118.00 115.00 119.00 +12.97 31 2 1,122 +1
30DEC25 460.00 C 0.00 0.00 0.00 115.87 +15.81 34 0 1,444 0
30DEC25 470.00 C 0.00 0.00 0.00 109.04 +15.14 34 0 1,472 0
30DEC25 480.00 C 98.00 98.00 98.00 102.52 +15.07 34 20 1,317 -20
30DEC25 490.00 C 0.00 0.00 0.00 93.48 +11.33 32 0 1,260 0
30DEC25 500.00 C 85.00 85.00 85.00 87.50 +10.56 32 326 6,155 +294
30DEC25 510.00 C 0.00 0.00 0.00 81.82 +11.49 31 0 3,134 0
30DEC25 520.00 C 0.00 0.00 0.00 76.55 +10.78 31 0 4,937 0
30DEC25 530.00 C 69.50 69.50 69.50 71.27 +9.55 31 1 6,528 +1
30DEC25 540.00 C 66.00 66.61 65.33 66.21 +8.41 31 98 1,294 +95
30DEC25 550.00 C 59.27 59.27 59.27 62.04 +7.94 31 1,030 4,864 +1,030
30DEC25 560.00 C 58.00 58.00 55.50 57.31 +6.54 31 148 521 +17
30DEC25 570.00 C 54.25 54.25 53.20 53.70 +6.11 31 181 21,185 +116
30DEC25 580.00 C 51.00 52.50 49.00 51.17 +6.57 32 8 430 -3
30DEC25 590.00 C 49.68 49.68 49.68 48.07 +6.17 32 1 126 0
30DEC25 600.00 C 46.00 46.00 45.00 44.26 +4.84 32 13 5,372 -1
30DEC25 610.00 C 0.00 0.00 0.00 42.41 +5.32 33 0 240 0
30DEC25 620.00 C 41.00 41.00 38.00 39.95 +5.15 33 17 5,223 +12
30DEC25 630.00 C 0.00 0.00 0.00 37.59 +4.63 33 0 5,085 0
30DEC25 640.00 C 0.00 0.00 0.00 35.23 +4.16 33 0 5,075 0
30DEC25 650.00 C 34.00 34.00 32.00 32.55 +3.52 33 183 5,702 +172
30DEC25 660.00 C 0.00 0.00 0.00 31.50 +3.62 34 0 272 0
30DEC25 670.00 C 0.00 0.00 0.00 29.78 +3.41 34 0 190 0
30DEC25 680.00 C 0.00 0.00 0.00 27.29 +2.32 34 0 5,142 0
30DEC25 690.00 C 0.00 0.00 0.00 26.69 +3.01 35 0 5,017 0
30DEC25 700.00 C 26.00 26.00 25.00 24.32 +1.55 35 19 17,642 +17
30DEC25 710.00 C 0.00 0.00 0.00 24.01 +2.65 35 0 449 0
30DEC25 720.00 C 23.27 23.90 22.50 22.80 +2.63 36 55 87 +21
30DEC25 730.00 C 21.90 21.90 21.90 21.21 +2.03 36 14 38 +13
30DEC25 740.00 C 0.00 0.00 0.00 19.94 +1.57 36 0 2 0
30DEC25 750.00 C 0.00 0.00 0.00 18.98 +1.42 36 1,000 1,517 +1,000
30DEC25 760.00 C 0.00 0.00 0.00 18.10 +1.34 36 0 50 0
30DEC25 770.00 C 0.00 0.00 0.00 17.22 +1.25 37 0 659 0
30DEC25 780.00 C 0.00 0.00 0.00 16.35 +1.17 37 0 4 0
30DEC25 790.00 C 0.00 0.00 0.00 15.48 +1.06 37 0 76 0
30DEC25 800.00 C 16.00 16.00 16.00 14.62 +0.71 37 8 108 0
30DEC25 810.00 C 0.00 0.00 0.00 13.96 +0.56 37 0 52 0
30DEC25 820.00 C 15.00 15.20 13.48 13.79 +1.02 38 54 3,270 +39
30MAR26 360.00 C 0.00 0.00 0.00 194.87 +15.14 28 0 11 0
30MAR26 370.00 C 0.00 0.00 0.00 186.31 +14.89 28 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 177.88 +14.62 29 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 169.74 +14.37 29 0 2 0
30MAR26 400.00 C 0.00 0.00 0.00 161.69 +9.69 29 0 46 0
30MAR26 410.00 C 0.00 0.00 0.00 154.07 +12.08 29 0 10 0
30MAR26 420.00 C 0.00 0.00 0.00 146.45 +13.29 29 0 1 0
30MAR26 430.00 C 0.00 0.00 0.00 139.35 +13.23 29 0 2 0
30MAR26 440.00 C 0.00 0.00 0.00 133.69 +14.10 30 0 2 0
30MAR26 450.00 C 130.00 130.00 130.00 125.59 +12.35 30 2 7 +2
30MAR26 460.00 C 0.00 0.00 0.00 119.29 +12.35 30 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 112.99 +11.65 30 0 90 0
30MAR26 480.00 C 0.00 0.00 0.00 107.16 +11.19 30 0 65 0
30MAR26 490.00 C 95.00 102.00 95.00 101.10 +10.32 30 8 99 +3
30MAR26 500.00 C 0.00 0.00 0.00 95.39 +10.25 30 0 105 0
30MAR26 510.00 C 93.38 93.38 93.38 90.06 +9.88 30 1 7 0
30MAR26 520.00 C 0.00 0.00 0.00 85.74 +10.17 31 0 10 0
30MAR26 530.00 C 0.00 0.00 0.00 80.96 +9.70 31 0 89 0
30MAR26 540.00 C 79.26 79.26 75.30 76.00 +8.80 31 25 275 +13
30MAR26 550.00 C 0.00 0.00 0.00 72.20 +8.78 31 0 17 0
30MAR26 560.00 C 0.00 0.00 0.00 68.22 +8.39 31 0 2 0
30MAR26 570.00 C 66.71 66.71 64.00 64.54 +7.86 31 2 32 -1
30MAR26 580.00 C 57.50 61.83 57.50 61.09 +7.45 31 12 642 +11
30MAR26 590.00 C 0.00 0.00 0.00 57.75 +7.01 32 0 0 0
30MAR26 600.00 C 52.39 55.40 52.39 54.68 +6.70 32 8 240 +6
30MAR26 610.00 C 0.00 0.00 0.00 51.76 +6.26 32 0 2 0
30MAR26 620.00 C 50.00 50.00 50.00 48.89 +5.41 32 2 73 +2
30MAR26 630.00 C 48.00 48.02 48.00 46.59 +5.52 32 32 93 +32
30MAR26 640.00 C 0.00 0.00 0.00 44.22 +5.18 33 0 1 0
30MAR26 650.00 C 0.00 0.00 0.00 41.83 +4.69 33 0 5 0
30MAR26 660.00 C 40.00 41.00 38.70 38.46 +3.11 32 54 98 +54
TOTAL CALL 84,147 1,288,140 +21,840
21MAR25 390.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21MAR25 400.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
21MAR25 410.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21MAR25 420.00 P 0.00 0.00 0.00 0.01 0.00 90 0 12 0
21MAR25 430.00 P 0.00 0.00 0.00 0.01 -0.02 82 0 12 0
21MAR25 440.00 P 0.07 0.07 0.07 0.03 -0.04 82 3 38 0
21MAR25 450.00 P 0.00 0.00 0.00 0.07 -0.09 81 0 262 0
21MAR25 460.00 P 0.03 0.23 0.03 0.14 -0.20 78 50 475 +20
21MAR25 470.00 P 0.21 0.44 0.21 0.30 -0.37 78 181 818 +133
21MAR25 480.00 P 0.36 0.55 0.36 0.58 -0.68 76 264 8,450 +14
21MAR25 490.00 P 0.88 0.96 0.61 1.08 -1.20 74 1,928 1,767 +918
21MAR25 500.00 P 1.60 1.75 1.15 1.91 -1.98 72 903 2,241 +103
21MAR25 510.00 P 2.80 3.30 2.21 3.29 -3.06 71 1,859 2,093 +638
21MAR25 520.00 P 5.04 6.36 4.09 5.31 -4.69 69 2,421 3,692 +1,432
21MAR25 530.00 P 10.18 10.50 7.28 8.58 -6.92 69 2,127 1,376 +834
21MAR25 540.00 P 12.74 16.09 12.00 13.00 -9.78 69 1,396 916 +768
21MAR25 550.00 P 20.73 22.24 19.10 19.62 -10.27 74 105 140 +71
21MAR25 560.00 P 25.50 26.30 25.50 26.99 -11.93 79 12 77 +12
21MAR25 570.00 P 0.00 0.00 0.00 35.37 -12.46 85 0 0 0
21MAR25 580.00 P 0.00 0.00 0.00 43.85 -13.18 89 0 0 0
21MAR25 590.00 P 0.00 0.00 0.00 52.73 -13.72 94 0 0 0
21MAR25 600.00 P 0.00 0.00 0.00 61.96 -14.16 98 0 0 0
21MAR25 610.00 P 0.00 0.00 0.00 71.44 -14.46 103 0 0 0
21MAR25 620.00 P 0.00 0.00 0.00 81.10 -14.65 109 0 0 0
21MAR25 630.00 P 0.00 0.00 0.00 90.89 -14.77 116 0 0 0
21MAR25 640.00 P 0.00 0.00 0.00 100.77 -14.82 123 0 0 0
21MAR25 650.00 P 0.00 0.00 0.00 110.70 -14.85 130 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 180 0 5,361 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 176 0 2,700 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 172 0 4,457 0
28MAR25 215.00 P 0.00 0.00 0.00 0.01 0.00 167 0 312 0
28MAR25 220.00 P 0.00 0.00 0.00 0.01 0.00 163 0 1,025 0
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 160 0 594 0
28MAR25 230.00 P 0.00 0.00 0.00 0.01 0.00 156 0 8,175 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 152 0 1,396 0
28MAR25 240.00 P 0.00 0.00 0.00 0.01 0.00 148 0 1,288 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 145 0 1,825 0
28MAR25 250.00 P 0.00 0.00 0.00 0.01 0.00 141 0 4,812 0
28MAR25 255.00 P 0.00 0.00 0.00 0.01 0.00 138 0 3,554 0
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 134 0 11,159 0
28MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 131 0 4,514 0
28MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1,064 0
28MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 124 0 3,301 0
28MAR25 280.00 P 0.05 0.05 0.05 0.01 0.00 121 10 3,104 -10
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 118 0 5,535 0
28MAR25 290.00 P 0.01 0.01 0.01 0.01 0.00 115 403 12,530 -403
28MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 112 0 6,635 0
28MAR25 300.00 P 0.01 0.01 0.01 0.01 0.00 109 162 15,051 0
28MAR25 310.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5,911 0
28MAR25 320.00 P 0.04 0.04 0.04 0.01 0.00 98 1 11,178 0
28MAR25 330.00 P 0.04 0.04 0.04 0.01 0.00 93 13 8,020 0
28MAR25 340.00 P 0.00 0.00 0.00 0.01 0.00 87 0 14,690 0
28MAR25 350.00 P 0.10 0.10 0.10 0.01 0.00 82 60 25,597 0
28MAR25 360.00 P 0.06 0.06 0.05 0.01 0.00 77 280 19,356 +250
28MAR25 370.00 P 0.18 0.18 0.18 0.01 0.00 72 1 15,181 0
28MAR25 380.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 19,796 0
28MAR25 390.00 P 0.15 0.17 0.15 0.01 -0.02 63 15 14,657 0
28MAR25 400.00 P 0.05 0.23 0.05 0.02 -0.03 61 43 34,778 -23
28MAR25 410.00 P 0.25 0.25 0.25 0.03 -0.07 59 2 36,178 -2
28MAR25 420.00 P 0.28 0.28 0.28 0.06 -0.12 58 10 11,741 +10
28MAR25 430.00 P 0.49 0.49 0.39 0.12 -0.21 58 396 7,847 -320
28MAR25 440.00 P 0.50 0.60 0.40 0.22 -0.35 57 266 11,439 -211
28MAR25 450.00 P 0.69 0.69 0.50 0.39 -0.51 56 321 19,481 +17
28MAR25 460.00 P 0.86 0.86 0.72 0.67 -0.79 55 32 14,541 -32
28MAR25 470.00 P 1.20 1.20 0.85 1.07 -1.23 53 1,652 13,649 +61
28MAR25 480.00 P 1.50 1.81 1.17 1.73 -1.78 53 926 17,155 +201
28MAR25 490.00 P 2.48 2.48 1.80 2.71 -2.53 52 735 7,998 +16
28MAR25 500.00 P 4.00 5.00 2.84 4.10 -3.48 51 2,482 12,552 -405
28MAR25 510.00 P 5.70 6.50 4.63 6.02 -4.60 50 1,393 6,438 +379
28MAR25 520.00 P 9.00 10.00 7.29 8.58 -5.89 49 2,773 6,380 +547
28MAR25 530.00 P 13.17 14.50 11.30 12.00 -7.77 48 1,905 6,084 +100
28MAR25 540.00 P 18.50 20.33 16.22 16.96 -9.73 49 707 1,928 +85
28MAR25 550.00 P 25.00 26.00 22.14 23.26 -9.67 52 331 1,012 +221
28MAR25 560.00 P 29.38 32.40 29.38 30.43 -10.37 54 119 1,612 -32
28MAR25 570.00 P 40.00 40.00 40.00 38.00 -12.68 56 30 76 0
28MAR25 580.00 P 0.00 0.00 0.00 46.18 -13.02 58 0 44 0
28MAR25 590.00 P 55.54 55.54 55.54 54.77 -12.90 60 5 52 +5
28MAR25 600.00 P 62.00 62.00 62.00 63.56 -14.21 63 3 311 0
28MAR25 610.00 P 0.00 0.00 0.00 72.98 -14.14 66 0 36 0
28MAR25 620.00 P 0.00 0.00 0.00 81.39 -15.36 63 0 28 0
28MAR25 630.00 P 0.00 0.00 0.00 90.89 -15.55 65 0 155 0
28MAR25 640.00 P 0.00 0.00 0.00 100.77 -15.45 69 0 0 0
28MAR25 650.00 P 0.00 0.00 0.00 110.70 -15.34 73 0 113 0
28MAR25 660.00 P 0.00 0.00 0.00 119.93 -15.99 71 0 0 0
28MAR25 670.00 P 0.00 0.00 0.00 129.73 -16.08 73 0 67 0
28MAR25 680.00 P 0.00 0.00 0.00 139.58 -16.15 74 0 572 0
28MAR25 690.00 P 0.00 0.00 0.00 149.47 -16.20 76 0 294 0
28MAR25 700.00 P 0.00 0.00 0.00 159.37 -16.25 78 0 1,302 0
28MAR25 710.00 P 0.00 0.00 0.00 169.29 -16.29 80 0 30 0
28MAR25 720.00 P 0.00 0.00 0.00 179.24 -16.32 82 0 1,396 0
29APR25 275.00 P 0.19 0.19 0.19 0.01 0.00 61 60 3,788 0
29APR25 280.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,320 0
29APR25 285.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,308 0
29APR25 290.00 P 0.25 0.25 0.25 0.01 0.00 56 30 1,613 +30
29APR25 295.00 P 0.00 0.00 0.00 0.01 0.00 55 0 710 0
29APR25 300.00 P 0.31 0.31 0.29 0.01 0.00 53 150 10,272 +52
29APR25 310.00 P 0.35 0.35 0.30 0.01 0.00 51 45 2,454 -30
29APR25 320.00 P 0.30 0.30 0.30 0.01 0.00 48 200 11,719 0
29APR25 330.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,542 0
29APR25 340.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 4,350 0
29APR25 350.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 4,836 0
29APR25 360.00 P 0.65 0.65 0.51 0.03 -0.03 41 23 6,690 0
29APR25 370.00 P 0.75 0.75 0.70 0.06 -0.06 41 20 5,403 +20
29APR25 380.00 P 0.80 0.80 0.80 0.10 -0.11 41 5 23,031 0
29APR25 390.00 P 0.94 0.98 0.90 0.17 -0.17 40 23 4,381 -3
29APR25 400.00 P 0.86 1.10 0.81 0.28 -0.26 40 89 5,890 +48
29APR25 410.00 P 1.27 1.28 1.14 0.45 -0.39 40 1,038 5,775 +1,008
29APR25 420.00 P 1.46 1.49 1.36 0.72 -0.56 40 102 8,008 -10
29APR25 430.00 P 1.75 1.75 1.58 1.09 -0.75 39 353 5,585 -5
29APR25 440.00 P 1.97 2.07 1.95 1.61 -0.98 39 38 6,342 +30
29APR25 450.00 P 2.45 2.57 2.43 2.30 -1.32 39 184 9,014 -23
29APR25 460.00 P 3.30 3.30 3.00 3.08 -1.85 38 540 6,676 -25
29APR25 470.00 P 3.99 4.25 3.79 4.28 -2.39 38 623 10,173 +193
29APR25 480.00 P 5.40 5.70 5.00 5.79 -3.04 37 1,409 18,344 +198
29APR25 490.00 P 7.01 7.80 6.71 7.63 -3.80 37 2,145 4,682 -527
29APR25 500.00 P 9.60 10.40 8.90 9.92 -4.57 37 1,711 4,886 -166
29APR25 510.00 P 12.67 13.86 11.83 12.77 -5.35 36 1,143 5,857 -292
29APR25 520.00 P 17.11 17.70 15.10 16.20 -6.21 36 329 2,492 +145
29APR25 530.00 P 21.50 22.38 20.00 20.50 -7.56 36 52 2,816 +28
29APR25 540.00 P 26.88 28.18 25.03 25.78 -8.79 37 214 1,019 +36
29APR25 550.00 P 33.10 35.10 32.00 32.00 -9.61 38 737 2,081 +532
29APR25 560.00 P 38.10 38.73 38.10 38.98 -9.37 40 32 1,368 +30
29APR25 570.00 P 0.00 0.00 0.00 46.21 -11.01 41 0 34 0
29APR25 580.00 P 0.00 0.00 0.00 54.00 -11.51 42 0 1 0
29APR25 590.00 P 0.00 0.00 0.00 62.00 -12.04 43 0 32 0
29APR25 600.00 P 0.00 0.00 0.00 70.30 -12.48 45 0 298 0
29APR25 610.00 P 0.00 0.00 0.00 78.84 -12.87 46 0 0 0
29APR25 620.00 P 0.00 0.00 0.00 87.60 -13.22 47 0 1 0
29APR25 630.00 P 0.00 0.00 0.00 96.54 -13.45 48 0 0 0
29APR25 640.00 P 0.00 0.00 0.00 105.63 -13.69 49 0 0 0
29APR25 650.00 P 0.00 0.00 0.00 114.87 -13.87 51 0 30 0
29APR25 660.00 P 0.00 0.00 0.00 124.18 -13.80 52 0 40 0
29APR25 670.00 P 0.00 0.00 0.00 133.66 -13.90 53 0 0 0
29APR25 680.00 P 0.00 0.00 0.00 142.14 -15.14 51 0 0 0
29APR25 690.00 P 0.00 0.00 0.00 151.73 -15.29 52 0 30 0
29APR25 700.00 P 0.00 0.00 0.00 161.38 -15.39 54 0 0 0
29MAY25 290.00 P 0.00 0.00 0.00 0.01 0.00 43 0 988 0
29MAY25 295.00 P 0.00 0.00 0.00 0.01 0.00 42 0 161 0
29MAY25 300.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,196 0
29MAY25 310.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 491 0
29MAY25 320.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 180 0
29MAY25 330.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 300 0
29MAY25 340.00 P 0.00 0.00 0.00 0.11 -0.04 40 0 1,344 0
29MAY25 350.00 P 1.24 1.35 1.24 0.17 -0.07 40 57 10,112 +57
29MAY25 360.00 P 1.20 1.55 1.20 0.28 -0.10 39 37 928 +6
29MAY25 370.00 P 0.00 0.00 0.00 0.43 -0.15 39 0 5,141 0
29MAY25 380.00 P 0.00 0.00 0.00 0.64 -0.23 39 0 9,249 0
29MAY25 390.00 P 0.00 0.00 0.00 0.93 -0.35 39 0 1,310 0
29MAY25 400.00 P 2.40 2.41 2.11 1.39 -0.48 39 1,037 2,388 +1,023
29MAY25 410.00 P 0.00 0.00 0.00 1.94 -0.62 39 0 1,427 0
29MAY25 420.00 P 3.10 3.17 2.92 2.64 -0.70 39 24 2,481 -4
29MAY25 430.00 P 3.74 3.74 3.74 3.46 -1.01 38 30 1,230 0
29MAY25 440.00 P 4.39 4.39 4.36 4.46 -1.33 38 50 1,618 -4
29MAY25 450.00 P 5.20 5.54 5.15 5.78 -1.78 37 232 2,381 -92
29MAY25 460.00 P 6.38 6.80 6.35 7.46 -2.14 37 451 22,721 +6
29MAY25 470.00 P 8.30 8.80 8.00 9.33 -2.61 37 98 2,567 +66
29MAY25 480.00 P 10.80 10.90 9.77 11.67 -3.17 37 202 5,494 +71
29MAY25 490.00 P 12.60 13.65 12.60 14.34 -3.68 37 238 1,921 +45
29MAY25 500.00 P 15.50 17.38 15.50 17.33 -4.36 36 155 3,569 -1
29MAY25 510.00 P 20.30 20.95 19.20 20.88 -4.98 36 47 2,767 +20
29MAY25 520.00 P 26.00 26.00 23.50 24.65 -5.88 36 18 1,653 +4
29MAY25 530.00 P 30.30 30.30 29.03 29.08 -7.64 36 201 3,675 +164
29MAY25 540.00 P 35.75 35.75 34.46 35.18 -8.07 37 1,120 2,765 +1,104
29MAY25 550.00 P 43.69 43.69 43.69 41.11 -8.33 37 40 760 0
29MAY25 560.00 P 47.43 47.43 47.43 47.79 -8.94 38 30 662 +30
29MAY25 570.00 P 0.00 0.00 0.00 54.07 -11.24 38 0 83 0
29MAY25 580.00 P 0.00 0.00 0.00 62.11 -10.51 40 0 112 0
29MAY25 590.00 P 0.00 0.00 0.00 70.16 -10.72 41 0 53 0
29MAY25 600.00 P 76.40 80.40 76.40 76.77 -12.39 40 10 120 +10
29MAY25 610.00 P 0.00 0.00 0.00 85.06 -12.73 41 0 0 0
29MAY25 620.00 P 0.00 0.00 0.00 93.37 -13.18 42 0 0 0
29MAY25 630.00 P 0.00 0.00 0.00 101.99 -13.35 42 0 0 0
29MAY25 640.00 P 0.00 0.00 0.00 110.78 -13.66 43 0 2 0
29MAY25 650.00 P 0.00 0.00 0.00 119.59 -14.00 44 0 0 0
29MAY25 660.00 P 0.00 0.00 0.00 128.62 -14.13 44 0 0 0
29MAY25 670.00 P 0.00 0.00 0.00 137.79 -14.27 45 0 0 0
29MAY25 680.00 P 0.00 0.00 0.00 146.97 -14.52 46 0 0 0
29MAY25 690.00 P 0.00 0.00 0.00 156.18 -14.76 47 0 0 0
29MAY25 700.00 P 0.00 0.00 0.00 165.62 -14.77 47 0 440 0
27JUN25 200.00 P 0.22 0.22 0.20 0.01 0.00 56 60 1,906 +60
27JUN25 205.00 P 0.00 0.00 0.00 0.01 0.00 55 0 602 0
27JUN25 210.00 P 0.00 0.00 0.00 0.01 0.00 54 0 800 0
27JUN25 215.00 P 0.27 0.27 0.26 0.01 0.00 52 60 431 +11
27JUN25 220.00 P 0.00 0.00 0.00 0.01 0.00 51 0 651 0
27JUN25 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 372 0
27JUN25 230.00 P 0.34 0.34 0.32 0.01 0.00 49 60 159 +17
27JUN25 235.00 P 0.00 0.00 0.00 0.01 0.00 48 0 133 0
27JUN25 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 132 0
27JUN25 245.00 P 0.00 0.00 0.00 0.01 0.00 45 0 296 0
27JUN25 250.00 P 0.00 0.00 0.00 0.01 0.00 44 0 924 0
27JUN25 255.00 P 0.00 0.00 0.00 0.01 0.00 43 0 435 0
27JUN25 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,578 0
27JUN25 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,164 0
27JUN25 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,219 0
27JUN25 275.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 1,102 0
27JUN25 280.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 608 0
27JUN25 285.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 1,500 0
27JUN25 290.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 2,560 0
27JUN25 295.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 1,165 0
27JUN25 300.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 3,385 0
27JUN25 310.00 P 1.00 1.00 1.00 0.09 -0.04 39 1 4,364 +1
27JUN25 320.00 P 1.13 1.30 1.08 0.16 -0.05 39 209 9,856 +6
27JUN25 330.00 P 0.00 0.00 0.00 0.23 -0.09 39 0 6,548 0
27JUN25 340.00 P 1.55 1.55 1.55 0.34 -0.14 39 31 15,424 0
27JUN25 350.00 P 0.00 0.00 0.00 0.52 -0.18 39 0 16,402 0
27JUN25 360.00 P 0.00 0.00 0.00 0.74 -0.28 38 0 8,156 0
27JUN25 370.00 P 2.27 2.28 2.27 1.03 -0.42 38 60 13,674 0
27JUN25 380.00 P 2.55 2.55 2.39 1.49 -0.41 38 120 18,679 -30
27JUN25 390.00 P 2.50 2.79 2.50 1.98 -0.66 38 160 9,861 +10
27JUN25 400.00 P 3.00 3.04 3.00 2.67 -0.81 38 61 15,318 +1
27JUN25 410.00 P 0.00 0.00 0.00 3.50 -0.74 38 0 6,171 0
27JUN25 420.00 P 4.25 4.33 4.25 4.23 -1.28 37 6 25,089 +4
27JUN25 430.00 P 5.19 5.19 4.94 5.42 -1.49 37 912 6,497 +756
27JUN25 440.00 P 6.20 6.20 6.09 6.73 -1.94 36 48 15,342 +46
27JUN25 450.00 P 7.20 7.67 7.00 8.46 -2.22 36 92 9,620 -2
27JUN25 460.00 P 9.21 9.21 9.21 10.28 -2.71 36 2 3,174 -2
27JUN25 470.00 P 10.70 11.50 10.68 12.59 -3.12 36 30 3,637 +3
27JUN25 480.00 P 13.80 14.45 13.18 15.05 -3.61 36 377 8,334 +41
27JUN25 490.00 P 16.53 17.25 15.90 17.99 -4.17 35 90 10,511 +28
27JUN25 500.00 P 20.56 21.03 19.33 21.16 -4.66 35 152 3,776 -26
27JUN25 510.00 P 24.80 24.80 24.06 24.80 -5.34 35 474 1,851 +316
27JUN25 520.00 P 28.00 30.12 27.90 28.72 -6.06 35 40 1,655 -18
27JUN25 530.00 P 33.70 34.78 33.03 33.45 -7.42 35 21 1,357 -1
27JUN25 540.00 P 38.00 39.30 38.00 38.96 -8.35 35 1,194 2,302 +1,064
27JUN25 550.00 P 44.00 48.00 44.00 45.22 -9.00 36 17 987 +17
27JUN25 560.00 P 53.18 53.37 52.00 51.80 -10.41 36 2,053 2,536 +1,945
27JUN25 570.00 P 58.69 58.69 58.69 58.17 -10.77 36 30 487 0
27JUN25 580.00 P 68.88 68.88 68.88 66.17 -10.62 38 17 122 +17
27JUN25 590.00 P 0.00 0.00 0.00 73.77 -10.59 38 0 0 0
27JUN25 600.00 P 81.00 81.00 81.00 81.64 -11.02 39 3 202 +3
27JUN25 610.00 P 0.00 0.00 0.00 88.47 -12.53 39 0 0 0
27JUN25 620.00 P 0.00 0.00 0.00 96.83 -12.69 39 0 0 0
27JUN25 630.00 P 108.24 108.24 108.24 105.22 -13.10 40 30 30 +30
27JUN25 640.00 P 0.00 0.00 0.00 113.75 -13.40 41 0 30 0
27JUN25 650.00 P 0.00 0.00 0.00 122.60 -13.42 41 0 0 0
27JUN25 660.00 P 0.00 0.00 0.00 131.47 -13.71 42 0 0 0
27JUN25 670.00 P 0.00 0.00 0.00 140.38 -13.99 43 0 0 0
27JUN25 680.00 P 0.00 0.00 0.00 149.48 -14.11 43 0 0 0
27JUN25 690.00 P 0.00 0.00 0.00 158.71 -14.13 44 0 0 0
27JUN25 700.00 P 0.00 0.00 0.00 167.96 -14.31 45 0 315 0
27JUN25 710.00 P 0.00 0.00 0.00 177.24 -14.51 45 0 1,995 0
27JUN25 720.00 P 0.00 0.00 0.00 186.55 -14.70 46 0 1,482 0
29SEP25 275.00 P 1.85 1.85 1.85 1.00 -0.82 46 20 4,097 0
29SEP25 280.00 P 0.00 0.00 0.00 1.11 -0.87 46 0 1,052 0
29SEP25 285.00 P 0.00 0.00 0.00 1.25 -0.94 45 0 524 0
29SEP25 290.00 P 2.20 2.20 2.10 1.42 -0.98 45 10 785 0
29SEP25 295.00 P 0.00 0.00 0.00 1.52 -1.09 45 0 1,139 0
29SEP25 300.00 P 0.00 0.00 0.00 1.73 -1.16 45 0 15,397 0
29SEP25 310.00 P 3.00 3.00 2.49 2.15 -1.35 44 79 1,098 -79
29SEP25 320.00 P 3.00 3.00 2.70 2.57 -1.54 44 34 6,875 0
29SEP25 330.00 P 4.10 4.10 3.00 3.18 -1.71 43 21 2,573 +19
29SEP25 340.00 P 0.00 0.00 0.00 3.79 -1.97 43 0 1,954 0
29SEP25 350.00 P 0.00 0.00 0.00 4.52 -2.09 42 0 4,194 0
29SEP25 360.00 P 0.00 0.00 0.00 5.39 -2.39 42 0 3,128 0
29SEP25 370.00 P 5.00 5.00 5.00 6.26 -2.70 41 10 4,891 -10
29SEP25 380.00 P 5.17 5.17 5.00 7.18 -2.99 40 6 4,166 +1
29SEP25 390.00 P 0.00 0.00 0.00 8.60 -2.80 40 0 7,460 0
29SEP25 400.00 P 0.00 0.00 0.00 9.54 -3.39 39 0 17,151 0
29SEP25 410.00 P 0.00 0.00 0.00 11.11 -3.45 39 0 8,364 0
29SEP25 420.00 P 9.03 9.20 8.50 12.67 -3.88 38 98 9,784 0
29SEP25 430.00 P 10.00 10.75 10.00 14.39 -4.15 38 151 5,898 +10
29SEP25 440.00 P 12.58 12.58 12.58 16.43 -4.29 37 1 2,576 -1
29SEP25 450.00 P 14.00 14.44 14.00 18.48 -4.78 37 51 8,283 +39
29SEP25 460.00 P 16.08 16.81 16.08 20.83 -4.96 36 120 2,237 +120
29SEP25 470.00 P 19.65 19.65 19.65 23.44 -5.20 36 2 5,102 0
29SEP25 480.00 P 22.33 22.33 22.33 26.05 -5.73 35 45 3,941 0
29SEP25 490.00 P 26.12 26.30 26.12 29.15 -5.79 35 242 9,090 -242
29SEP25 500.00 P 32.60 32.60 32.60 32.39 -6.18 34 5 12,585 -5
29SEP25 510.00 P 0.00 0.00 0.00 35.67 -6.73 34 0 1,717 0
29SEP25 520.00 P 40.00 40.00 39.90 39.60 -6.67 33 10 8,176 -9
29SEP25 530.00 P 45.00 45.66 43.30 43.54 -7.38 33 7 798 +1
29SEP25 540.00 P 49.51 50.60 48.67 48.67 -8.57 33 5 202 +3
29SEP25 550.00 P 56.65 56.65 54.07 55.11 -8.53 33 103 3,652 +72
29SEP25 560.00 P 61.81 61.94 59.87 61.31 -9.03 34 1,100 3,708 +895
29SEP25 570.00 P 0.00 0.00 0.00 68.11 -8.89 34 0 103 0
29SEP25 580.00 P 0.00 0.00 0.00 75.01 -9.15 35 0 504 0
29SEP25 590.00 P 0.00 0.00 0.00 80.91 -10.76 34 0 90 0
29SEP25 600.00 P 92.85 92.85 91.34 88.34 -10.90 35 337 957 -305
29SEP25 610.00 P 100.62 100.62 100.62 96.02 -10.97 35 80 328 +18
29SEP25 620.00 P 0.00 0.00 0.00 103.77 -11.37 35 0 0 0
29SEP25 630.00 P 0.00 0.00 0.00 111.64 -11.69 36 0 0 0
29SEP25 640.00 P 0.00 0.00 0.00 119.94 -11.64 36 0 0 0
29SEP25 650.00 P 0.00 0.00 0.00 128.28 -11.82 37 0 90 0
29SEP25 660.00 P 0.00 0.00 0.00 136.67 -12.13 37 0 0 0
29SEP25 670.00 P 0.00 0.00 0.00 145.16 -12.38 37 0 0 0
29SEP25 680.00 P 0.00 0.00 0.00 153.98 -12.35 38 0 0 0
29SEP25 690.00 P 0.00 0.00 0.00 162.83 -12.45 38 0 0 0
29SEP25 700.00 P 0.00 0.00 0.00 171.72 -12.67 38 0 0 0
29SEP25 710.00 P 0.00 0.00 0.00 180.65 -12.89 39 0 0 0
29SEP25 720.00 P 0.00 0.00 0.00 189.71 -13.01 39 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 1.00 -0.82 38 0 536 0
30DEC25 280.00 P 2.50 2.50 2.50 1.11 -0.87 38 120 1,644 +20
30DEC25 285.00 P 0.00 0.00 0.00 1.25 -0.94 38 0 210 0
30DEC25 290.00 P 3.02 3.02 2.98 1.42 -0.98 38 81 1,166 +19
30DEC25 295.00 P 0.00 0.00 0.00 1.52 -1.09 37 0 443 0
30DEC25 300.00 P 3.00 3.00 3.00 1.75 -1.14 37 10 9,301 +10
30DEC25 310.00 P 3.60 3.60 3.60 2.26 -1.24 37 1 1,384 -1
30DEC25 320.00 P 4.00 4.00 4.00 2.74 -1.37 37 1 1,016 -1
30DEC25 330.00 P 4.66 4.80 4.19 3.51 -1.38 37 54 637 +9
30DEC25 340.00 P 5.00 5.00 5.00 4.10 -1.66 36 2 1,351 0
30DEC25 350.00 P 5.50 5.50 5.50 5.20 -1.41 36 1 1,738 -1
30DEC25 360.00 P 7.00 7.00 7.00 6.00 -1.78 36 1 2,096 -1
30DEC25 370.00 P 0.00 0.00 0.00 7.17 -1.79 36 1,000 4,176 +901
30DEC25 380.00 P 0.00 0.00 0.00 8.48 -1.69 36 0 9,346 0
30DEC25 390.00 P 9.20 9.20 9.20 9.52 -1.88 35 1 3,930 -1
30DEC25 400.00 P 11.00 11.00 9.73 11.57 -1.36 35 13 14,759 -13
30DEC25 410.00 P 11.30 11.30 11.30 12.94 -1.62 35 5 3,813 +5
30DEC25 420.00 P 0.00 0.00 0.00 14.80 -1.75 34 10 3,710 -10
30DEC25 430.00 P 14.18 15.10 14.18 17.04 -1.50 34 3 1,990 +3
30DEC25 440.00 P 16.95 16.95 16.95 19.29 -1.43 34 1 2,144 +1
30DEC25 450.00 P 19.40 20.00 19.30 21.80 -1.46 34 53 3,429 +53
30DEC25 460.00 P 22.60 22.60 22.60 24.65 -1.14 33 12 2,035 +12
30DEC25 470.00 P 24.52 25.80 24.52 27.51 -1.40 33 70 1,572 -1
30DEC25 480.00 P 28.92 29.30 28.92 30.71 -2.00 33 31 2,055 0
30DEC25 490.00 P 32.00 32.00 32.00 34.23 -2.56 33 1 13,107 -1
30DEC25 500.00 P 36.12 37.56 36.12 37.78 -3.66 32 154 11,955 +55
30DEC25 510.00 P 0.00 0.00 0.00 41.67 -4.76 32 0 3,078 0
30DEC25 520.00 P 47.10 47.10 47.10 45.92 -5.87 32 100 4,501 +100
30DEC25 530.00 P 51.30 51.40 50.80 50.52 -6.96 32 9 1,748 0
30DEC25 540.00 P 57.29 57.30 57.29 55.91 -7.47 32 7 10,085 +7
30DEC25 550.00 P 62.85 62.85 62.00 61.75 -7.66 32 2 3,188 -1
30DEC25 560.00 P 69.00 69.00 69.00 67.83 -8.16 32 6 703 0
30DEC25 570.00 P 0.00 0.00 0.00 74.26 -8.54 33 0 73 0
30DEC25 580.00 P 0.00 0.00 0.00 80.90 -8.87 33 0 31 0
30DEC25 590.00 P 0.00 0.00 0.00 86.66 -10.40 33 0 93 0
30DEC25 600.00 P 96.80 97.30 96.80 93.56 -11.11 33 10 437 +10
30DEC25 610.00 P 0.00 0.00 0.00 100.86 -11.49 33 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 108.40 -11.70 33 0 0 0
30DEC25 630.00 P 0.00 0.00 0.00 116.00 -12.14 33 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 123.68 -12.73 34 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 131.70 -13.04 34 0 40 0
30DEC25 660.00 P 0.00 0.00 0.00 139.90 -13.23 34 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 148.16 -13.43 34 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 156.48 -13.89 35 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 164.91 -14.30 35 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 173.65 -14.44 35 0 1 0
30DEC25 710.00 P 0.00 0.00 0.00 182.43 -14.59 35 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 191.26 -14.73 35 0 15 0
30DEC25 730.00 P 0.00 0.00 0.00 200.13 -14.99 36 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 209.05 -15.32 36 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 218.20 -15.45 36 0 3 0
30DEC25 760.00 P 0.00 0.00 0.00 227.40 -15.55 36 0 5 0
30DEC25 770.00 P 0.00 0.00 0.00 236.63 -15.65 37 0 2 0
30DEC25 780.00 P 0.00 0.00 0.00 245.90 -15.74 37 0 2 0
30DEC25 790.00 P 0.00 0.00 0.00 255.19 -15.85 37 0 2 0
30DEC25 800.00 P 0.00 0.00 0.00 264.52 -16.05 37 0 2 0
30DEC25 810.00 P 0.00 0.00 0.00 273.98 -16.15 37 0 2 0
30DEC25 820.00 P 0.00 0.00 0.00 283.49 -16.21 38 0 195 0
30MAR26 360.00 P 0.00 0.00 0.00 6.00 -1.78 32 0 256 0
30MAR26 370.00 P 0.00 0.00 0.00 7.17 -1.79 32 0 107 0
30MAR26 380.00 P 10.17 10.17 10.17 8.48 -1.69 32 1 41 +1
30MAR26 390.00 P 10.82 10.82 10.82 9.52 -1.88 31 1 103 +1
30MAR26 400.00 P 13.00 13.00 13.00 11.57 -1.36 31 2 152 -2
30MAR26 410.00 P 0.00 0.00 0.00 12.94 -1.62 31 0 222 0
30MAR26 420.00 P 0.00 0.00 0.00 14.80 -1.99 31 0 195 0
30MAR26 430.00 P 19.00 19.00 19.00 17.04 -2.49 30 2 67 +2
30MAR26 440.00 P 21.00 21.01 21.00 19.29 -3.52 30 4 46 +3
30MAR26 450.00 P 23.39 23.39 23.39 21.90 -4.35 30 5 100 0
30MAR26 460.00 P 0.00 0.00 0.00 25.39 -4.46 30 0 31 0
30MAR26 470.00 P 28.89 28.89 28.89 28.94 -4.93 31 12 76 0
30MAR26 480.00 P 34.51 34.51 34.51 32.98 -4.85 31 1 352 -1
30MAR26 490.00 P 0.00 0.00 0.00 37.30 -4.94 31 0 70 0
30MAR26 500.00 P 42.98 42.98 41.70 41.70 -5.60 31 12 125 -5
30MAR26 510.00 P 46.69 46.69 46.69 46.29 -5.97 31 6 355 0
30MAR26 520.00 P 51.00 51.00 50.25 50.75 -6.42 31 44 196 +40
30MAR26 530.00 P 0.00 0.00 0.00 56.10 -6.78 31 0 50 0
30MAR26 540.00 P 0.00 0.00 0.00 61.38 -7.21 31 0 59 0
30MAR26 550.00 P 68.00 68.00 68.00 67.35 -7.22 32 36 1,267 +36
30MAR26 560.00 P 0.00 0.00 0.00 73.17 -7.86 32 0 11 0
30MAR26 570.00 P 0.00 0.00 0.00 79.45 -8.41 32 0 31 0
30MAR26 580.00 P 0.00 0.00 0.00 86.17 -8.15 32 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 92.91 -8.36 32 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 99.66 -8.93 33 0 134 0
30MAR26 610.00 P 0.00 0.00 0.00 104.92 -11.24 32 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 112.12 -11.67 32 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 119.48 -12.01 32 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 126.90 -12.46 32 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 134.41 -13.17 32 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 142.19 -13.67 32 0 0 0
TOTAL PUT 52,529 1,288,996 +15,244
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$ 97.45
28MAR25 60.00 C 0.00 0.00 0.00 37.52 +1.80 96 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 35.02 +1.79 81 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 32.52 +1.79 0 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 30.02 +1.79 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 27.53 +1.80 66 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 25.03 +1.79 51 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 22.53 +1.79 0 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 20.04 +1.79 49 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 17.54 +1.78 39 0 91 0
28MAR25 82.50 C 0.00 0.00 0.00 15.05 +1.76 39 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 12.59 +1.71 40 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 10.18 +1.35 40 0 4 0
28MAR25 90.00 C 0.00 0.00 0.00 7.96 +1.32 42 0 0 0
28MAR25 92.50 C 0.00 0.00 0.00 5.82 +1.14 40 0 48 0
28MAR25 95.00 C 4.12 4.12 4.12 4.00 +0.85 39 14 65 +14
28MAR25 97.50 C 3.30 3.30 2.58 2.58 +0.60 39 11 38 -8
28MAR25 100.00 C 1.90 1.90 1.52 1.54 +0.37 39 3 89 0
28MAR25 102.50 C 1.30 1.30 0.80 0.86 +0.21 39 91 201 +32
28MAR25 105.00 C 0.63 0.65 0.51 0.45 +0.11 40 83 211 -20
28MAR25 107.50 C 0.00 0.00 0.00 0.23 +0.07 40 0 103 0
28MAR25 110.00 C 0.14 0.14 0.13 0.10 +0.02 40 22 207 -20
28MAR25 112.50 C 0.00 0.00 0.00 0.05 +0.02 41 0 253 0
28MAR25 115.00 C 0.00 0.00 0.00 0.02 0.00 41 0 187 0
28MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 131 0
28MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 172 0
28MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
28MAR25 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 208 0
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 249 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
28MAR25 140.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
28MAR25 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 145.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
28MAR25 147.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 150.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 152.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 155.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 25.31 - 36 0 0 -
29APR25 75.00 C 0.00 0.00 0.00 22.85 +1.75 36 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 20.42 +1.71 36 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 18.04 +1.66 36 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 15.73 +1.58 36 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 13.51 +1.14 35 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 11.44 +1.25 35 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 9.59 +1.22 36 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 7.79 +1.01 35 0 17 0
29APR25 95.00 C 0.00 0.00 0.00 6.23 +0.81 35 0 61 0
29APR25 97.50 C 5.30 5.30 4.76 4.92 +0.69 35 2 74 +1
29APR25 100.00 C 0.00 0.00 0.00 3.81 +0.54 35 0 19 0
29APR25 102.50 C 3.26 3.26 3.21 2.89 +0.40 35 40 117 +10
29APR25 105.00 C 2.64 2.64 2.52 2.18 +0.33 36 30 151 -1
29APR25 107.50 C 1.92 1.92 1.92 1.63 +0.28 36 15 108 +15
29APR25 110.00 C 1.18 1.18 1.18 1.17 +0.20 36 15 204 -9
29APR25 112.50 C 0.00 0.00 0.00 0.83 +0.15 36 0 121 0
29APR25 115.00 C 0.00 0.00 0.00 0.58 +0.11 36 0 36 0
29APR25 117.50 C 0.00 0.00 0.00 0.39 +0.07 36 0 83 0
29APR25 120.00 C 0.00 0.00 0.00 0.27 +0.05 36 0 17 0
29APR25 122.50 C 0.00 0.00 0.00 0.17 +0.03 35 0 14 0
29APR25 125.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 86 0
29APR25 127.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 85 0
29APR25 130.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 5 0
29APR25 132.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 101 0
29APR25 135.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29APR25 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 132 0
29APR25 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29APR25 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 25.52 - 36 0 0 -
29MAY25 75.00 C 0.00 0.00 0.00 23.13 +1.67 36 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 20.80 +1.61 37 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 18.54 +1.53 36 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 16.38 +1.45 36 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 14.33 +1.33 36 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 12.42 +1.05 37 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 10.63 +0.97 36 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 9.00 +0.98 36 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 7.58 +0.77 36 0 48 0
29MAY25 97.50 C 0.00 0.00 0.00 6.34 +0.66 36 0 45 0
29MAY25 100.00 C 5.75 5.75 5.75 5.27 +0.64 37 15 17 +15
29MAY25 102.50 C 4.77 4.77 4.77 4.35 +0.47 37 15 60 +15
29MAY25 105.00 C 3.98 3.98 3.67 3.58 +0.44 37 30 111 +30
29MAY25 107.50 C 0.00 0.00 0.00 2.88 +0.35 37 0 33 0
29MAY25 110.00 C 0.00 0.00 0.00 2.28 +0.26 37 0 32 0
29MAY25 112.50 C 1.99 1.99 1.99 1.81 +0.22 37 1 30 -1
29MAY25 115.00 C 0.00 0.00 0.00 1.42 +0.17 37 0 78 0
29MAY25 117.50 C 0.00 0.00 0.00 1.06 +0.11 36 0 120 0
29MAY25 120.00 C 0.00 0.00 0.00 0.83 +0.11 37 0 46 0
29MAY25 122.50 C 0.00 0.00 0.00 0.64 +0.07 37 0 30 0
29MAY25 125.00 C 0.00 0.00 0.00 0.48 +0.05 37 0 79 0
29MAY25 127.50 C 0.00 0.00 0.00 0.37 +0.04 37 0 30 0
29MAY25 130.00 C 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29MAY25 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 32.89 +1.77 36 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 30.44 +1.74 36 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 28.02 +1.71 36 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 25.64 +1.66 36 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 23.32 +1.61 36 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 21.08 +1.54 36 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 18.92 +1.44 36 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 16.86 +1.32 36 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 14.96 +1.23 36 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 13.18 +1.06 36 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 11.62 +1.01 37 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 10.07 +1.01 37 0 30 0
27JUN25 95.00 C 0.00 0.00 0.00 8.64 +0.83 36 0 23 0
27JUN25 97.50 C 0.00 0.00 0.00 7.43 +0.63 36 0 1 0
27JUN25 100.00 C 0.00 0.00 0.00 6.38 +0.56 37 0 11 0
27JUN25 102.50 C 0.00 0.00 0.00 5.46 +0.50 37 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 4.68 +0.43 37 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 3.93 +0.37 37 0 15 0
27JUN25 110.00 C 0.00 0.00 0.00 3.30 +0.33 37 0 95 0
27JUN25 112.50 C 0.00 0.00 0.00 2.71 +0.23 37 0 177 0
27JUN25 115.00 C 0.00 0.00 0.00 2.27 +0.23 37 0 118 0
27JUN25 117.50 C 0.00 0.00 0.00 1.80 +0.15 36 0 57 0
27JUN25 120.00 C 0.00 0.00 0.00 1.48 +0.14 36 0 50 0
27JUN25 122.50 C 0.00 0.00 0.00 1.21 +0.10 36 0 184 0
27JUN25 125.00 C 0.00 0.00 0.00 0.98 +0.09 36 0 0 0
27JUN25 127.50 C 0.00 0.00 0.00 0.79 +0.06 36 0 0 0
27JUN25 130.00 C 0.00 0.00 0.00 0.64 +0.06 36 0 30 0
27JUN25 132.50 C 0.00 0.00 0.00 0.51 +0.03 36 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 0.41 +0.03 36 0 1 0
27JUN25 137.50 C 0.00 0.00 0.00 0.33 +0.02 36 0 0 0
27JUN25 140.00 C 0.00 0.00 0.00 0.26 +0.02 36 0 1 0
27JUN25 142.50 C 0.00 0.00 0.00 0.20 0.00 36 0 0 0
27JUN25 145.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 3 0
27JUN25 147.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
27JUN25 150.00 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
27JUN25 152.50 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
27JUN25 155.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
27JUN25 157.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
27JUN25 160.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 26.75 - 36 0 0 -
29SEP25 75.00 C 0.00 0.00 0.00 24.73 +1.38 36 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 22.77 +1.27 36 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 20.95 +1.25 36 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 19.18 +1.12 36 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 17.54 +1.08 36 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 15.98 +0.98 36 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 14.52 +0.92 36 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 13.15 +0.81 36 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 11.89 +0.77 36 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 10.72 +0.67 36 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 9.64 +0.65 36 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 8.64 +0.52 36 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 7.75 +0.51 36 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 6.89 +0.40 36 0 15 0
29SEP25 110.00 C 0.00 0.00 0.00 6.18 +0.39 36 0 15 0
29SEP25 112.50 C 0.00 0.00 0.00 5.47 +0.33 36 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 4.88 +0.28 36 0 15 0
29SEP25 117.50 C 0.00 0.00 0.00 4.33 +0.28 36 0 1 0
29SEP25 120.00 C 0.00 0.00 0.00 3.81 +0.20 36 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 3.39 +0.19 36 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 2.98 +0.18 36 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 2.62 +0.12 36 0 1 0
29SEP25 130.00 C 0.00 0.00 0.00 2.32 +0.12 36 0 15 0
29SEP25 132.50 C 0.00 0.00 0.00 2.02 +0.10 36 0 1 0
29SEP25 135.00 C 0.00 0.00 0.00 1.78 +0.07 36 0 0 0
29SEP25 137.50 C 0.00 0.00 0.00 1.57 +0.07 36 0 0 0
29SEP25 140.00 C 0.00 0.00 0.00 1.36 +0.06 36 0 0 0
29SEP25 142.50 C 0.00 0.00 0.00 1.20 +0.04 36 0 0 0
29SEP25 145.00 C 0.00 0.00 0.00 1.05 +0.04 36 0 0 0
29SEP25 147.50 C 0.00 0.00 0.00 0.91 +0.04 36 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 0.80 +0.02 36 0 0 0
29SEP25 152.50 C 0.00 0.00 0.00 0.70 +0.02 36 0 0 0
29SEP25 155.00 C 0.00 0.00 0.00 0.60 +0.01 36 0 0 0
29SEP25 157.50 C 0.00 0.00 0.00 0.52 0.00 36 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 0.46 0.00 36 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 28.42 - 36 0 0 -
30DEC25 75.00 C 0.00 0.00 0.00 26.54 +1.26 36 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 24.75 +1.22 36 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 23.03 +1.11 36 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 21.41 +1.10 36 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 19.83 +0.96 36 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 18.40 +0.95 36 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 16.97 +0.82 36 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 15.71 +0.80 36 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 14.47 +0.75 36 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 13.32 +0.64 36 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 12.27 +0.64 36 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 11.22 +0.52 36 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 10.33 +0.49 36 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 9.47 +0.49 36 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 8.62 +0.37 36 0 2 0
30DEC25 112.50 C 0.00 0.00 0.00 7.93 +0.36 36 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 7.24 +0.36 36 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 6.57 +0.26 36 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 6.03 +0.25 36 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 5.50 +0.41 36 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 4.96 +0.17 36 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 4.55 +0.16 36 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 4.15 +0.16 36 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 3.74 +0.14 36 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 3.41 +0.10 36 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 3.11 +0.09 36 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 2.82 +0.10 36 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 2.52 +0.05 36 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 2.31 +0.05 36 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 2.11 +0.05 36 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 1.90 +0.05 36 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 1.70 +0.02 36 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 1.56 +0.02 36 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 1.42 +0.02 36 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 1.27 +0.01 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 29.96 - 36 0 0 -
30MAR26 75.00 C 0.00 0.00 0.00 28.20 +1.24 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 26.49 +1.11 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.89 +1.10 36 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 23.30 +0.98 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 21.86 +0.94 36 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 20.45 +0.93 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 19.09 +0.78 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 17.87 +0.78 36 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 16.65 +0.73 36 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 15.52 +0.62 36 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 14.49 +0.62 36 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 13.46 +0.58 36 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 12.52 +0.47 36 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 11.68 +0.47 36 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 10.83 +0.46 36 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 10.03 +0.35 36 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 9.35 +0.34 36 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 8.67 +0.33 36 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 8.00 +0.46 36 0 2 0
30MAR26 122.50 C 0.00 0.00 0.00 7.44 +0.23 36 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 6.91 +0.22 36 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 6.39 +0.22 36 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 5.87 +0.15 36 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 5.47 +0.14 36 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 5.08 +0.14 36 0 0 0
TOTAL CALL 387 5,471 +73
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 120 0
28MAR25 82.50 P 0.00 0.00 0.00 0.02 -0.03 43 0 61 0
28MAR25 85.00 P 0.00 0.00 0.00 0.05 -0.08 41 0 84 0
28MAR25 87.50 P 0.20 0.20 0.20 0.14 -0.18 40 2 236 0
28MAR25 90.00 P 0.44 0.45 0.39 0.35 -0.36 40 22 185 -5
28MAR25 92.50 P 0.77 0.85 0.75 0.79 -0.54 40 37 184 +15
28MAR25 95.00 P 1.29 1.29 1.29 1.47 -0.82 40 2 118 0
28MAR25 97.50 P 2.35 2.35 2.35 2.54 -1.08 39 2 1,274 +2
28MAR25 100.00 P 3.68 4.10 3.68 3.99 -1.33 39 10 138 +7
28MAR25 102.50 P 5.33 5.50 5.33 5.78 -1.58 39 13 218 0
28MAR25 105.00 P 0.00 0.00 0.00 7.93 -1.66 40 0 208 0
28MAR25 107.50 P 0.00 0.00 0.00 10.20 -1.73 40 0 34 0
28MAR25 110.00 P 0.00 0.00 0.00 12.59 -1.78 40 0 1,073 0
28MAR25 112.50 P 0.00 0.00 0.00 15.05 -1.80 0 0 94 0
28MAR25 115.00 P 0.00 0.00 0.00 17.55 -1.80 0 0 49 0
28MAR25 117.50 P 0.00 0.00 0.00 20.05 -1.80 0 0 30 0
28MAR25 120.00 P 0.00 0.00 0.00 22.55 -1.80 0 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 25.05 -1.80 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 27.55 -1.80 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 30.05 -1.80 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 32.55 -1.80 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 35.05 -1.80 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 37.55 -1.80 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 40.05 -1.80 0 0 0 0
28MAR25 140.00 P 0.00 0.00 0.00 42.55 -1.80 0 0 0 0
28MAR25 142.50 P 0.00 0.00 0.00 45.05 -1.80 0 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 47.55 -1.80 0 0 0 0
28MAR25 147.50 P 0.00 0.00 0.00 50.05 -1.80 0 0 0 0
28MAR25 150.00 P 0.00 0.00 0.00 52.55 -1.80 0 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 55.05 -1.80 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 57.55 -1.80 0 0 0 0
28MAR25 157.50 P 0.00 0.00 0.00 60.05 -1.80 0 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 62.55 -1.80 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 0.02 - 35 0 0 -
29APR25 75.00 P 0.00 0.00 0.00 0.05 -0.05 35 0 15 0
29APR25 77.50 P 0.00 0.00 0.00 0.12 -0.08 36 0 47 0
29APR25 80.00 P 0.00 0.00 0.00 0.22 -0.15 36 0 70 0
29APR25 82.50 P 0.00 0.00 0.00 0.41 -0.22 36 0 39 0
29APR25 85.00 P 0.00 0.00 0.00 0.70 -0.33 36 0 72 0
29APR25 87.50 P 1.10 1.18 1.10 1.13 -0.38 36 3 41 0
29APR25 90.00 P 1.64 1.64 1.64 1.71 -0.51 36 10 224 -10
29APR25 92.50 P 2.47 2.47 2.47 2.44 -0.66 36 4 179 0
29APR25 95.00 P 3.46 3.46 3.46 3.38 -0.84 35 4 214 0
29APR25 97.50 P 4.35 4.35 4.35 4.56 -0.99 35 1 157 +1
29APR25 100.00 P 0.00 0.00 0.00 5.94 -1.16 35 0 114 0
29APR25 102.50 P 0.00 0.00 0.00 7.54 -1.42 35 0 16 0
29APR25 105.00 P 0.00 0.00 0.00 9.37 -1.38 36 0 31 0
29APR25 107.50 P 0.00 0.00 0.00 11.24 -1.55 35 0 45 0
29APR25 110.00 P 0.00 0.00 0.00 13.32 -1.62 35 0 8 0
29APR25 112.50 P 0.00 0.00 0.00 15.51 -1.68 35 0 115 0
29APR25 115.00 P 0.00 0.00 0.00 17.80 -1.72 35 0 30 0
29APR25 117.50 P 0.00 0.00 0.00 20.17 -1.75 36 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 22.59 -1.77 36 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 25.05 -1.80 0 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 27.55 -1.80 0 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 30.05 -1.80 0 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 32.55 -1.80 0 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 35.05 -1.80 0 0 0 0
29APR25 135.00 P 0.00 0.00 0.00 37.55 -1.80 0 0 0 0
29APR25 137.50 P 0.00 0.00 0.00 40.05 -1.80 0 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 42.55 -1.80 0 0 0 0
29APR25 142.50 P 0.00 0.00 0.00 45.05 -1.80 0 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 47.55 -1.80 0 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 50.05 -1.80 0 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 52.55 -1.80 0 0 0 0
29APR25 152.50 P 0.00 0.00 0.00 55.05 -1.80 0 0 0 0
29APR25 155.00 P 0.00 0.00 0.00 57.55 -1.80 0 0 0 0
29APR25 157.50 P 0.00 0.00 0.00 60.05 -1.80 0 0 0 0
29APR25 160.00 P 0.00 0.00 0.00 62.55 -1.80 0 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 0.21 - 37 0 0 -
29MAY25 75.00 P 0.00 0.00 0.00 0.35 -0.17 36 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 0.58 -0.24 37 0 45 0
29MAY25 80.00 P 1.02 1.02 1.02 0.88 -0.33 37 15 60 +15
29MAY25 82.50 P 1.36 1.36 1.36 1.29 -0.42 37 2 41 0
29MAY25 85.00 P 0.00 0.00 0.00 1.82 -0.49 37 0 20 0
29MAY25 87.50 P 0.00 0.00 0.00 2.44 -0.64 37 0 44 0
29MAY25 90.00 P 0.00 0.00 0.00 3.25 -0.70 37 0 42 0
29MAY25 92.50 P 0.00 0.00 0.00 4.22 -0.79 37 0 64 0
29MAY25 95.00 P 0.00 0.00 0.00 5.31 -0.94 36 0 42 0
29MAY25 97.50 P 6.49 6.49 6.49 6.61 -1.04 37 15 641 +9
29MAY25 100.00 P 0.00 0.00 0.00 8.09 -1.25 37 0 627 0
29MAY25 102.50 P 0.00 0.00 0.00 9.70 -1.23 37 0 63 0
29MAY25 105.00 P 0.00 0.00 0.00 11.40 -1.32 37 0 89 0
29MAY25 107.50 P 0.00 0.00 0.00 13.17 -1.47 37 0 17 0
29MAY25 110.00 P 0.00 0.00 0.00 15.10 -1.56 37 0 52 0
29MAY25 112.50 P 0.00 0.00 0.00 17.15 -1.59 36 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 19.28 -1.64 36 0 1 0
29MAY25 117.50 P 0.00 0.00 0.00 21.46 -1.69 36 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 23.73 -1.69 37 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 26.03 -1.72 36 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 28.37 -1.74 37 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 30.75 -1.75 37 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 33.14 -1.77 36 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 35.56 -1.77 36 0 0 0
29MAY25 135.00 P 0.00 0.00 0.00 38.00 -1.78 37 0 0 0
29MAY25 137.50 P 0.00 0.00 0.00 40.44 -1.78 36 0 0 0
29MAY25 140.00 P 0.00 0.00 0.00 42.90 -1.78 36 0 0 0
29MAY25 142.50 P 0.00 0.00 0.00 45.36 -1.79 36 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 47.84 -1.78 37 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 50.31 -1.78 37 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 52.78 -1.79 36 0 0 0
29MAY25 152.50 P 0.00 0.00 0.00 55.26 -1.79 36 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 57.74 -1.79 36 0 0 0
29MAY25 157.50 P 0.00 0.00 0.00 60.22 -1.79 34 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 62.71 -1.78 38 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 0.10 -0.06 36 0 17 0
27JUN25 67.50 P 0.00 0.00 0.00 0.17 -0.10 36 0 10 0
27JUN25 70.00 P 0.00 0.00 0.00 0.29 -0.13 36 0 6 0
27JUN25 72.50 P 0.00 0.00 0.00 0.45 -0.19 36 0 5 0
27JUN25 75.00 P 0.00 0.00 0.00 0.68 -0.25 36 0 4 0
27JUN25 77.50 P 0.00 0.00 0.00 1.02 -0.32 37 0 37 0
27JUN25 80.00 P 1.61 1.61 1.61 1.43 -0.42 37 1 21 0
27JUN25 82.50 P 0.00 0.00 0.00 1.94 -0.54 37 0 31 0
27JUN25 85.00 P 0.00 0.00 0.00 2.59 -0.58 37 0 3 0
27JUN25 87.50 P 3.37 3.37 3.37 3.37 -0.66 37 2 4 +2
27JUN25 90.00 P 4.31 4.31 4.31 4.23 -0.73 37 15 34 0
27JUN25 92.50 P 0.00 0.00 0.00 5.16 -0.87 36 4 94 +4
27JUN25 95.00 P 6.37 6.37 6.37 6.31 -0.98 36 34 115 +34
27JUN25 97.50 P 7.50 7.66 7.50 7.62 -1.05 36 17 17 +17
27JUN25 100.00 P 0.00 0.00 0.00 9.07 -1.15 37 0 17 0
27JUN25 102.50 P 0.00 0.00 0.00 10.63 -1.28 37 0 15 0
27JUN25 105.00 P 0.00 0.00 0.00 12.39 -1.24 37 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 14.02 -1.45 36 0 45 0
27JUN25 110.00 P 0.00 0.00 0.00 15.91 -1.50 36 0 16 0
27JUN25 112.50 P 0.00 0.00 0.00 17.86 -1.57 36 0 2 0
27JUN25 115.00 P 0.00 0.00 0.00 19.92 -1.59 36 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 22.03 -1.65 36 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 24.22 -1.66 36 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 26.45 -1.70 36 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 28.73 -1.70 36 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 31.04 -1.74 36 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 33.39 -1.74 36 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 35.76 -1.77 36 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 38.16 -1.77 36 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 40.58 -1.77 36 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 43.01 -1.77 36 0 0 0
27JUN25 142.50 P 0.00 0.00 0.00 45.45 -1.78 37 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 47.90 -1.78 36 0 0 0
27JUN25 147.50 P 0.00 0.00 0.00 50.35 -1.79 36 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 52.82 -1.79 36 0 0 0
27JUN25 152.50 P 0.00 0.00 0.00 55.29 -1.79 36 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 57.76 -1.79 36 0 0 0
27JUN25 157.50 P 0.00 0.00 0.00 60.24 -1.79 37 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 62.71 -1.79 35 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 1.45 - 36 0 0 -
29SEP25 75.00 P 0.00 0.00 0.00 1.89 -0.41 36 0 3 0
29SEP25 77.50 P 0.00 0.00 0.00 2.39 -0.52 36 0 4 0
29SEP25 80.00 P 0.00 0.00 0.00 3.02 -0.55 36 0 16 0
29SEP25 82.50 P 0.00 0.00 0.00 3.72 -0.67 36 0 4 0
29SEP25 85.00 P 0.00 0.00 0.00 4.53 -0.88 36 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 5.43 -0.84 36 0 1 0
29SEP25 90.00 P 0.00 0.00 0.00 6.44 -0.90 36 0 2 0
29SEP25 92.50 P 0.00 0.00 0.00 7.55 -0.99 36 0 15 0
29SEP25 95.00 P 0.00 0.00 0.00 8.76 -1.05 36 0 15 0
29SEP25 97.50 P 0.00 0.00 0.00 10.07 -1.15 36 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 11.48 -1.18 36 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 12.97 -1.29 36 0 16 0
29SEP25 105.00 P 0.00 0.00 0.00 14.58 -1.30 36 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 16.22 -1.42 36 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 18.01 -1.43 36 0 2 0
29SEP25 112.50 P 0.00 0.00 0.00 19.81 -1.50 36 0 15 0
29SEP25 115.00 P 0.00 0.00 0.00 21.73 -1.54 36 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 23.69 -1.55 36 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 25.70 -1.62 36 0 12 0
29SEP25 122.50 P 0.00 0.00 0.00 27.80 -1.63 36 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 29.92 -1.65 36 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 32.10 -1.69 36 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 34.32 -1.70 36 0 2 0
29SEP25 132.50 P 0.00 0.00 0.00 36.56 -1.72 36 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 38.86 -1.73 36 0 0 0
29SEP25 137.50 P 0.00 0.00 0.00 41.18 -1.73 36 0 0 0
29SEP25 140.00 P 0.00 0.00 0.00 43.51 -1.74 36 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 45.88 -1.75 36 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 48.26 -1.76 36 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 50.65 -1.76 36 0 0 0
29SEP25 150.00 P 0.00 0.00 0.00 53.07 -1.76 36 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 55.50 -1.76 36 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 57.93 -1.76 36 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 60.37 -1.77 36 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 62.83 -1.76 36 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 2.43 - 36 0 0 -
30DEC25 75.00 P 0.00 0.00 0.00 2.99 -0.54 36 0 4 0
30DEC25 77.50 P 0.00 0.00 0.00 3.64 -0.58 36 0 2 0
30DEC25 80.00 P 0.00 0.00 0.00 4.36 -0.69 36 0 5 0
30DEC25 82.50 P 0.00 0.00 0.00 5.18 -0.71 36 0 1 0
30DEC25 85.00 P 0.00 0.00 0.00 6.05 -0.85 36 0 3 0
30DEC25 87.50 P 0.00 0.00 0.00 7.06 -0.86 36 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 8.09 -0.99 36 0 2 0
30DEC25 92.50 P 0.00 0.00 0.00 9.29 -1.02 36 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 10.51 -1.08 36 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 11.83 -1.17 36 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.25 -1.19 36 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 14.68 -1.31 36 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 16.28 -1.33 36 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 17.90 -1.35 36 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 19.56 -1.46 36 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 21.36 -1.47 36 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.18 -1.48 36 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 25.04 -1.56 36 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 27.00 -1.58 36 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 28.99 -1.59 36 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 31.00 -1.66 36 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 33.11 -1.67 36 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 35.24 -1.68 36 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 37.39 -1.70 36 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 39.60 -1.73 36 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 41.85 -1.73 36 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 44.11 -1.74 36 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 46.38 -1.77 36 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 48.72 -1.76 36 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 51.06 -1.77 36 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 53.41 -1.78 36 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 55.78 -1.78 36 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 58.18 -1.79 36 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 60.58 -1.79 36 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 63.00 -1.79 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 3.32 - 36 0 0 -
30MAR26 75.00 P 0.00 0.00 0.00 3.97 -0.58 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 4.68 -0.70 36 0 1 0
30MAR26 80.00 P 0.00 0.00 0.00 5.51 -0.71 36 0 3 0
30MAR26 82.50 P 0.00 0.00 0.00 6.35 -0.83 36 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 7.34 -0.86 36 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 8.36 -0.89 36 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 9.45 -1.02 36 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.66 -1.04 36 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 11.89 -1.11 36 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.23 -1.19 36 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.65 -1.21 36 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 16.09 -1.26 36 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.63 -1.35 36 0 1 0
30MAR26 107.50 P 0.00 0.00 0.00 19.25 -1.36 36 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 20.89 -1.39 36 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.59 -1.49 36 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.40 -1.50 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.23 -1.51 36 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.08 -1.57 36 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 30.03 -1.61 36 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 32.02 -1.62 36 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 34.03 -1.64 36 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 36.08 -1.68 36 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 38.20 -1.70 36 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 40.35 -1.71 36 0 0 0
TOTAL PUT 215 8,050 +91
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$ 25.04
28MAR25 12.00 C 0.00 0.00 0.00 13.05 +0.58 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 12.55 +0.57 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 12.05 +0.57 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 11.55 +0.57 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 11.06 +0.58 131 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 10.56 +0.58 122 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 10.06 +0.58 113 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 9.56 +0.58 105 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 9.06 +0.58 96 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 8.56 +0.58 88 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 8.06 +0.58 80 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 7.56 +0.58 71 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 7.06 +0.58 60 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 6.56 +0.58 0 0 220 0
28MAR25 19.00 C 0.00 0.00 0.00 6.06 +0.58 0 0 28 0
28MAR25 19.50 C 0.00 0.00 0.00 5.56 +0.58 0 0 15 0
28MAR25 20.00 C 0.00 0.00 0.00 5.06 +0.58 0 0 337 0
28MAR25 21.00 C 0.00 0.00 0.00 4.06 +0.57 0 0 361 0
28MAR25 22.00 C 3.00 3.00 2.97 3.07 +0.58 35 10 812 -8
28MAR25 23.00 C 2.00 2.10 1.95 2.10 +0.55 33 56 1,183 -54
28MAR25 24.00 C 1.10 1.16 1.04 1.16 +0.40 26 110 1,462 -70
28MAR25 25.00 C 0.40 0.54 0.40 0.53 +0.25 30 96 1,337 -41
28MAR25 26.00 C 0.13 0.17 0.13 0.17 +0.10 29 155 795 +150
28MAR25 27.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 300 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 32 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 48 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 10.61 +0.58 60 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 10.11 +0.58 52 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 9.61 +0.58 0 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 9.11 +0.58 0 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 8.62 +0.58 48 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 8.12 +0.58 42 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 7.62 +0.58 32 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 7.12 +0.58 0 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 6.62 +0.57 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 6.13 +0.58 32 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 5.63 +0.58 26 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 5.13 +0.57 0 0 4 0
29APR25 21.00 C 4.02 4.02 4.02 4.15 +0.56 26 8 165 -8
29APR25 22.00 C 0.00 0.00 0.00 3.18 +0.52 24 0 47 0
29APR25 23.00 C 2.24 2.24 2.20 2.29 +0.47 24 61 599 -30
29APR25 24.00 C 1.45 1.48 1.40 1.53 +0.40 25 132 848 +72
29APR25 25.00 C 0.82 0.85 0.80 0.90 +0.25 24 150 1,012 +126
29APR25 26.00 C 0.46 0.49 0.33 0.47 +0.14 24 1,310 1,894 +1,180
29APR25 27.00 C 0.26 0.27 0.26 0.24 +0.07 24 105 673 +105
29APR25 28.00 C 0.00 0.00 0.00 0.11 +0.04 25 0 200 0
29APR25 29.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 50 0
29APR25 30.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 90 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 9.61 +0.58 0 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 9.11 +0.58 0 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 8.62 +0.58 40 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 8.12 +0.58 35 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 7.62 +0.58 0 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 7.12 +0.58 0 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 6.63 +0.58 30 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 6.13 +0.58 26 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 5.63 +0.57 21 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 5.14 +0.57 24 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 4.17 +0.55 24 0 90 0
29MAY25 22.00 C 0.00 0.00 0.00 3.25 +0.52 24 0 47 0
29MAY25 23.00 C 0.00 0.00 0.00 2.42 +0.46 24 0 662 0
29MAY25 24.00 C 1.60 1.65 1.60 1.71 +0.38 24 10 235 0
29MAY25 25.00 C 1.03 1.15 1.03 1.14 +0.29 24 22 492 +17
29MAY25 26.00 C 0.70 0.70 0.70 0.73 +0.21 25 70 208 +70
29MAY25 27.00 C 0.44 0.44 0.44 0.43 +0.14 24 4 110 +4
29MAY25 28.00 C 0.28 0.28 0.28 0.24 +0.08 24 7 166 +7
29MAY25 29.00 C 0.15 0.15 0.15 0.13 +0.05 24 4 4 +4
29MAY25 30.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 100 0
29MAY25 31.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 90 0
29MAY25 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 12.60 +0.58 53 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 12.10 +0.58 46 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 11.60 +0.58 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 11.10 +0.57 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 10.61 +0.58 43 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 10.11 +0.58 38 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 9.61 +0.58 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 9.11 +0.57 0 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 8.62 +0.58 34 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 8.12 +0.58 30 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 7.62 +0.58 25 0 10 0
27JUN25 18.00 C 0.00 0.00 0.00 7.12 +0.57 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 6.63 +0.58 25 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 6.14 +0.57 26 0 3 0
27JUN25 19.50 C 0.00 0.00 0.00 5.65 +0.57 25 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 5.17 +0.56 25 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 4.24 +0.53 24 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 3.38 +0.50 25 0 85 0
27JUN25 23.00 C 0.00 0.00 0.00 2.60 +0.40 25 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 1.95 +0.37 25 0 85 0
27JUN25 25.00 C 0.00 0.00 0.00 1.42 +0.31 25 1 111 +1
27JUN25 26.00 C 0.90 0.93 0.90 0.95 +0.21 24 127 150 +82
27JUN25 27.00 C 0.62 0.62 0.62 0.66 +0.19 25 1 180 +1
27JUN25 28.00 C 0.42 0.44 0.40 0.43 +0.14 25 34 116 +34
27JUN25 29.00 C 0.00 0.00 0.00 0.26 +0.09 25 0 132 0
27JUN25 30.00 C 0.16 0.16 0.16 0.16 +0.06 25 30 135 +26
27JUN25 31.00 C 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 11.68 +0.58 31 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 11.19 +0.58 28 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 10.70 +0.58 26 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 10.21 +0.58 24 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 9.72 +0.57 21 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 9.24 +0.58 26 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 8.75 +0.57 24 0 11 0
29SEP25 17.00 C 0.00 0.00 0.00 8.27 +0.57 25 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 7.79 +0.57 25 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 7.32 +0.57 25 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 6.85 +0.56 25 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 6.39 +0.56 25 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 5.94 +0.55 25 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 5.49 +0.53 24 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 4.66 +0.52 25 0 114 0
29SEP25 22.00 C 0.00 0.00 0.00 3.88 +0.48 25 0 3 0
29SEP25 23.00 C 2.56 2.56 2.56 3.17 +0.43 25 3 3 +3
29SEP25 24.00 C 0.00 0.00 0.00 2.55 +0.38 25 0 20 0
29SEP25 25.00 C 0.00 0.00 0.00 2.02 +0.34 25 0 33 0
29SEP25 26.00 C 0.00 0.00 0.00 1.58 +0.30 25 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 1.21 +0.25 25 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.91 +0.20 25 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.68 +0.17 25 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.49 +0.12 25 0 3 0
29SEP25 31.00 C 0.00 0.00 0.00 0.36 +0.10 25 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.26 +0.08 25 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.18 +0.06 25 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.13 +0.05 25 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 10.85 +0.58 26 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 10.37 +0.58 25 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 9.89 +0.58 25 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.41 +0.57 24 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 8.94 +0.57 24 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.47 +0.56 24 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.01 +0.56 25 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.56 +0.56 25 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.11 +0.55 25 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 6.67 +0.54 25 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.25 +0.54 25 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.83 +0.53 25 0 10 0
30DEC25 21.00 C 0.00 0.00 0.00 5.04 +0.50 25 0 6 0
30DEC25 22.00 C 0.00 0.00 0.00 4.31 +0.47 25 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 3.65 +0.44 25 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 3.05 +0.40 25 0 7 0
30DEC25 25.00 C 0.00 0.00 0.00 2.53 +0.36 25 0 30 0
30DEC25 26.00 C 0.00 0.00 0.00 2.07 +0.32 25 0 2 0
30DEC25 27.00 C 0.00 0.00 0.00 1.68 +0.28 25 0 14 0
30DEC25 28.00 C 0.00 0.00 0.00 1.36 +0.25 25 0 200 0
30DEC25 29.00 C 0.00 0.00 0.00 1.09 +0.22 25 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.86 +0.18 25 0 205 0
30DEC25 31.00 C 0.00 0.00 0.00 0.67 +0.14 25 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.53 +0.13 25 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.41 +0.11 25 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.31 +0.08 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.68 +0.56 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.24 +0.56 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.80 +0.56 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.37 +0.55 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.95 +0.54 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.55 +0.54 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.15 +0.53 25 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.40 +0.51 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.70 +0.49 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.06 +0.45 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.48 +0.42 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.96 +0.38 25 0 0 0
30MAR26 26.00 C 1.90 1.90 1.90 2.50 +0.34 25 1 1 +1
30MAR26 27.00 C 0.00 0.00 0.00 2.11 +0.32 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.76 +0.28 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.45 +0.23 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.21 +0.22 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.99 +0.19 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.81 +0.16 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.66 +0.14 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.53 +0.11 25 0 0 0
TOTAL CALL 2,507 16,619 +1,672
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 128 0 4 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 130 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 87 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 80 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 317 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 449 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 391 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 232 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 766 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 546 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 944 0
28MAR25 23.00 P 0.04 0.04 0.03 0.02 -0.04 29 35 644 -10
28MAR25 24.00 P 0.16 0.17 0.13 0.13 -0.13 30 406 701 -66
28MAR25 25.00 P 0.50 0.52 0.43 0.44 -0.37 28 285 385 +265
28MAR25 26.00 P 1.08 1.11 1.08 1.11 -0.51 30 24 48 +24
28MAR25 27.00 P 0.00 0.00 0.00 2.00 -0.54 33 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 2.96 -0.58 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 3.96 -0.58 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 4.96 -0.58 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 5.96 -0.58 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 6.96 -0.58 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 7.96 -0.58 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 8.96 -0.58 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 80 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 53 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 156 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 132 0
29APR25 21.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 106 0
29APR25 22.00 P 0.09 0.09 0.09 0.06 -0.05 25 20 292 -20
29APR25 23.00 P 0.23 0.23 0.17 0.17 -0.13 24 35 572 +28
29APR25 24.00 P 0.44 0.47 0.43 0.42 -0.22 25 36 127 +15
29APR25 25.00 P 0.96 1.00 0.91 0.85 -0.37 25 14 140 -14
29APR25 26.00 P 1.61 1.61 1.53 1.46 -0.42 25 6 7 +4
29APR25 27.00 P 0.00 0.00 0.00 2.23 -0.48 26 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 3.07 -0.55 24 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 4.01 -0.56 24 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 4.98 -0.58 23 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 5.97 -0.58 24 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 6.96 -0.58 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 7.96 -0.58 0 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 8.96 -0.58 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 110 0
29MAY25 20.00 P 0.08 0.08 0.08 0.02 -0.01 25 80 120 -13
29MAY25 21.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 114 0
29MAY25 22.00 P 0.20 0.20 0.20 0.15 -0.07 24 4 59 +3
29MAY25 23.00 P 0.40 0.40 0.34 0.33 -0.14 24 25 110 +20
29MAY25 24.00 P 0.00 0.00 0.00 0.61 -0.21 24 0 13 0
29MAY25 25.00 P 0.00 0.00 0.00 1.05 -0.30 24 0 5 0
29MAY25 26.00 P 0.00 0.00 0.00 1.65 -0.39 24 0 4 0
29MAY25 27.00 P 0.00 0.00 0.00 2.38 -0.43 25 0 3 0
29MAY25 28.00 P 0.00 0.00 0.00 3.18 -0.50 24 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 4.07 -0.54 24 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 5.01 -0.56 24 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 5.98 -0.57 23 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 6.97 -0.57 25 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 7.96 -0.58 0 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 8.96 -0.58 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 200 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 3 0
27JUN25 19.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 25 0
27JUN25 19.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 22 0
27JUN25 20.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 3 0
27JUN25 21.00 P 0.00 0.00 0.00 0.12 -0.05 25 0 37 0
27JUN25 22.00 P 0.22 0.22 0.22 0.26 -0.08 25 3 63 +3
27JUN25 23.00 P 0.00 0.00 0.00 0.45 -0.14 24 0 50 0
27JUN25 24.00 P 0.82 0.82 0.82 0.78 -0.19 24 3 5 +2
27JUN25 25.00 P 1.35 1.35 1.35 1.22 -0.27 24 3 93 +3
27JUN25 26.00 P 1.90 1.90 1.90 1.80 -0.36 24 3 3 0
27JUN25 27.00 P 0.00 0.00 0.00 2.52 -0.40 25 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 3.29 -0.47 25 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 4.15 -0.51 25 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 5.06 -0.54 24 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 6.01 -0.55 24 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 6.98 -0.57 24 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 7.97 -0.57 26 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 8.96 -0.58 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29SEP25 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29SEP25 17.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 1 0
29SEP25 19.50 P 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.18 -0.05 25 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.33 -0.06 25 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.53 -0.10 25 0 1 0
29SEP25 23.00 P 0.00 0.00 0.00 0.82 -0.14 25 0 1 0
29SEP25 24.00 P 0.00 0.00 0.00 1.19 -0.19 25 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 1.65 -0.25 25 0 20 0
29SEP25 26.00 P 0.00 0.00 0.00 2.21 -0.30 25 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 2.85 -0.35 25 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 3.57 -0.40 25 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 4.36 -0.45 25 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 5.21 -0.49 25 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 6.11 -0.52 25 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 7.04 -0.54 25 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 8.00 -0.56 25 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 8.97 -0.57 24 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30DEC25 15.50 P 0.00 0.00 0.00 0.02 0.00 25 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 2 0
30DEC25 17.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 87 0
30DEC25 18.50 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.20 -0.03 25 0 20 0
30DEC25 19.50 P 0.00 0.00 0.00 0.26 -0.04 25 0 20 0
30DEC25 20.00 P 0.00 0.00 0.00 0.33 -0.05 25 0 10 0
30DEC25 21.00 P 0.84 0.84 0.84 0.51 -0.08 25 2 2 +2
30DEC25 22.00 P 0.00 0.00 0.00 0.76 -0.11 25 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 1.08 -0.14 25 0 4 0
30DEC25 24.00 P 0.00 0.00 0.00 1.47 -0.19 25 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 1.94 -0.23 25 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 2.48 -0.28 25 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.10 -0.33 25 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 3.80 -0.36 25 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 4.55 -0.40 25 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 5.36 -0.45 25 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 6.21 -0.49 25 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.12 -0.51 25 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.05 -0.53 25 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.00 -0.55 25 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.30 -0.04 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.46 -0.06 25 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.68 -0.07 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.95 -0.10 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.29 -0.13 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.69 -0.18 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.16 -0.22 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.70 -0.26 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.31 -0.29 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.98 -0.34 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.70 -0.39 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.49 -0.42 25 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.32 -0.45 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.19 -0.49 25 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.10 -0.51 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.03 -0.54 25 0 0 0
TOTAL PUT 984 9,266 +246
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$ 518.00
28MAR25 260.00 C 0.00 0.00 0.00 258.29 +25.98 119 0 0 0
28MAR25 265.00 C 0.00 0.00 0.00 253.29 +25.97 0 0 0 0
28MAR25 270.00 C 0.00 0.00 0.00 248.30 +25.97 111 0 0 0
28MAR25 275.00 C 0.00 0.00 0.00 243.30 +25.97 0 0 0 0
28MAR25 280.00 C 0.00 0.00 0.00 238.31 +25.97 103 0 0 0
28MAR25 285.00 C 0.00 0.00 0.00 233.31 +25.97 0 0 0 0
28MAR25 290.00 C 0.00 0.00 0.00 228.32 +25.97 94 0 0 0
28MAR25 295.00 C 0.00 0.00 0.00 223.32 +25.96 0 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 218.33 +25.97 84 0 0 0
28MAR25 310.00 C 0.00 0.00 0.00 208.34 +25.97 0 0 0 0
28MAR25 320.00 C 0.00 0.00 0.00 198.35 +25.96 0 0 0 0
28MAR25 330.00 C 0.00 0.00 0.00 188.36 +25.96 0 0 0 0
28MAR25 340.00 C 0.00 0.00 0.00 178.37 +25.96 0 0 0 0
28MAR25 350.00 C 0.00 0.00 0.00 168.38 +25.96 0 0 0 0
28MAR25 360.00 C 0.00 0.00 0.00 158.40 +25.96 65 0 0 0
28MAR25 370.00 C 0.00 0.00 0.00 148.41 +25.96 59 0 0 0
28MAR25 380.00 C 0.00 0.00 0.00 138.42 +25.95 54 0 0 0
28MAR25 390.00 C 0.00 0.00 0.00 128.43 +25.94 48 0 0 0
28MAR25 400.00 C 0.00 0.00 0.00 118.45 +25.91 50 0 0 0
28MAR25 410.00 C 0.00 0.00 0.00 108.47 +25.83 48 0 0 0
28MAR25 420.00 C 0.00 0.00 0.00 98.51 +25.66 48 0 130 0
28MAR25 430.00 C 0.00 0.00 0.00 88.60 +25.36 48 0 24 0
28MAR25 440.00 C 0.00 0.00 0.00 78.77 +25.75 48 0 252 0
28MAR25 450.00 C 62.00 70.00 62.00 69.09 +23.35 48 53 109 -14
28MAR25 460.00 C 0.00 0.00 0.00 59.67 +23.07 48 0 270 0
28MAR25 470.00 C 40.00 40.00 40.00 50.62 +21.50 48 2 286 0
28MAR25 480.00 C 33.43 40.00 33.43 43.09 +20.64 53 12 462 -1
28MAR25 490.00 C 25.00 34.41 25.00 35.00 +18.13 51 19 355 -10
28MAR25 500.00 C 19.00 26.83 18.40 26.83 +14.39 47 79 303 -29
28MAR25 510.00 C 13.52 20.11 13.50 20.45 +11.44 46 60 285 +7
28MAR25 520.00 C 10.70 16.50 10.46 16.38 +10.01 49 60 346 -5
28MAR25 530.00 C 7.95 11.50 7.20 12.02 +7.76 49 137 297 +114
28MAR25 540.00 C 5.60 7.50 5.19 8.58 +5.81 49 50 256 +13
28MAR25 550.00 C 3.76 6.20 3.76 5.96 +4.22 49 70 267 -32
28MAR25 560.00 C 2.99 4.22 2.99 4.02 +2.96 49 35 173 -6
28MAR25 570.00 C 2.02 3.18 2.02 2.63 +2.00 48 32 287 +14
28MAR25 580.00 C 1.27 2.20 1.27 1.68 +1.32 48 13 366 +3
28MAR25 590.00 C 0.96 1.87 0.96 1.04 +0.83 48 3 138 -2
28MAR25 600.00 C 0.00 0.00 0.00 0.61 +0.50 48 0 226 0
28MAR25 610.00 C 0.00 0.00 0.00 0.36 +0.30 48 0 107 0
28MAR25 620.00 C 0.35 0.35 0.35 0.21 +0.18 48 1 229 -1
28MAR25 630.00 C 0.90 2.00 0.17 0.12 +0.10 48 63 172 -57
28MAR25 640.00 C 0.18 0.18 0.18 0.06 +0.05 48 1 248 0
28MAR25 650.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 476 0
28MAR25 660.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 63 0
28MAR25 670.00 C 0.00 0.00 0.00 0.01 0.00 48 0 237 0
28MAR25 680.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28MAR25 690.00 C 0.00 0.00 0.00 0.01 0.00 53 0 59 0
28MAR25 700.00 C 0.00 0.00 0.00 0.01 0.00 56 0 101 0
28MAR25 710.00 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
28MAR25 720.00 C 0.00 0.00 0.00 0.01 0.00 61 0 23 0
28MAR25 730.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
28MAR25 740.00 C 0.00 0.00 0.00 0.01 0.00 65 0 286 0
29APR25 350.00 C 0.00 0.00 0.00 169.69 +25.90 44 0 0 0
29APR25 360.00 C 0.00 0.00 0.00 159.80 +25.84 44 0 0 0
29APR25 370.00 C 0.00 0.00 0.00 149.95 +25.75 43 0 0 0
29APR25 380.00 C 0.00 0.00 0.00 140.16 +25.61 43 0 0 0
29APR25 390.00 C 0.00 0.00 0.00 130.46 +25.41 43 0 0 0
29APR25 400.00 C 0.00 0.00 0.00 120.89 +25.14 43 0 0 0
29APR25 410.00 C 0.00 0.00 0.00 111.47 +24.76 43 0 9 0
29APR25 420.00 C 0.00 0.00 0.00 102.26 +24.28 43 0 6 0
29APR25 430.00 C 0.00 0.00 0.00 93.30 +23.68 43 0 1 0
29APR25 440.00 C 0.00 0.00 0.00 84.63 +22.94 43 0 3 0
29APR25 450.00 C 73.00 74.00 73.00 74.28 +20.04 38 9 44 -8
29APR25 460.00 C 60.00 65.00 60.00 68.40 +21.57 43 3 77 -2
29APR25 470.00 C 56.50 56.50 56.50 60.91 +20.39 43 1 184 0
29APR25 480.00 C 46.00 46.00 46.00 53.78 +18.85 43 5 129 0
29APR25 490.00 C 34.50 45.67 34.50 47.17 +17.57 43 34 125 -1
29APR25 500.00 C 32.19 34.92 32.17 41.39 +16.28 43 51 312 +40
29APR25 510.00 C 28.50 30.79 28.50 35.89 +14.72 43 372 554 -130
29APR25 520.00 C 24.50 26.00 24.50 30.94 +13.18 43 60 451 -5
29APR25 530.00 C 20.27 26.00 20.27 26.00 +11.09 43 20 263 +18
29APR25 540.00 C 18.27 22.41 18.27 22.41 +10.22 43 18 121 -12
29APR25 550.00 C 15.50 18.18 15.50 19.62 +9.73 44 22 124 +2
29APR25 560.00 C 11.88 17.30 11.88 16.48 +8.51 44 430 459 +376
29APR25 570.00 C 10.80 13.10 10.80 13.75 +7.38 44 30 51 +16
29APR25 580.00 C 10.00 12.00 10.00 11.41 +6.35 44 3 149 0
29APR25 590.00 C 0.00 0.00 0.00 9.41 +5.42 44 0 58 0
29APR25 600.00 C 6.59 9.00 6.59 7.72 +4.69 44 18 318 +10
29APR25 610.00 C 7.18 7.80 7.18 6.29 +3.93 44 17 145 +15
29APR25 620.00 C 0.00 0.00 0.00 4.95 +3.12 43 0 66 0
29APR25 630.00 C 3.50 3.50 3.50 4.00 +2.60 43 1 73 +1
29APR25 640.00 C 0.00 0.00 0.00 3.21 +2.14 43 0 14 0
29APR25 650.00 C 0.00 0.00 0.00 2.56 +1.74 43 0 40 0
29APR25 660.00 C 0.00 0.00 0.00 2.04 +1.42 43 0 10 0
29APR25 670.00 C 0.00 0.00 0.00 1.61 +1.15 43 0 8 0
29APR25 680.00 C 0.00 0.00 0.00 1.27 +0.92 43 0 15 0
29APR25 690.00 C 0.00 0.00 0.00 1.00 +0.74 43 0 15 0
29APR25 700.00 C 0.00 0.00 0.00 0.78 +0.59 43 0 2 0
29APR25 710.00 C 0.00 0.00 0.00 0.60 +0.46 43 0 0 0
29APR25 720.00 C 0.00 0.00 0.00 0.47 +0.37 43 0 0 0
29APR25 730.00 C 0.00 0.00 0.00 0.36 +0.28 43 0 0 0
29APR25 740.00 C 0.00 0.00 0.00 0.28 +0.22 43 0 90 0
29MAY25 350.00 C 0.00 0.00 0.00 171.39 +25.63 44 0 0 0
29MAY25 360.00 C 0.00 0.00 0.00 161.77 +25.47 44 0 0 0
29MAY25 370.00 C 0.00 0.00 0.00 152.27 +25.27 44 0 0 0
29MAY25 380.00 C 0.00 0.00 0.00 142.90 +25.01 44 0 0 0
29MAY25 390.00 C 0.00 0.00 0.00 133.70 +24.69 44 0 0 0
29MAY25 400.00 C 0.00 0.00 0.00 124.70 +24.30 44 0 0 0
29MAY25 410.00 C 0.00 0.00 0.00 115.93 +23.83 44 0 0 0
29MAY25 420.00 C 0.00 0.00 0.00 107.41 +23.28 44 0 30 0
29MAY25 430.00 C 0.00 0.00 0.00 99.19 +22.66 44 0 6 0
29MAY25 440.00 C 69.32 69.32 69.32 91.27 +21.95 44 1 74 0
29MAY25 450.00 C 0.00 0.00 0.00 83.70 +21.18 44 0 92 0
29MAY25 460.00 C 0.00 0.00 0.00 76.49 +21.18 44 0 121 0
29MAY25 470.00 C 0.00 0.00 0.00 69.65 +20.20 44 0 43 0
29MAY25 480.00 C 0.00 0.00 0.00 62.79 +18.49 43 0 99 0
29MAY25 490.00 C 50.02 51.46 50.02 56.78 +17.64 43 2 163 0
29MAY25 500.00 C 0.00 0.00 0.00 52.15 +17.44 44 0 202 0
29MAY25 510.00 C 38.91 45.90 38.91 46.99 +16.27 44 2 81 -1
29MAY25 520.00 C 0.00 0.00 0.00 41.55 +14.39 44 0 195 0
29MAY25 530.00 C 0.00 0.00 0.00 36.99 +13.02 44 0 107 0
29MAY25 540.00 C 0.00 0.00 0.00 33.22 +12.10 44 0 70 0
29MAY25 550.00 C 24.21 24.21 24.21 29.72 +11.42 44 2 222 +2
29MAY25 560.00 C 0.00 0.00 0.00 26.53 +10.73 45 0 181 0
29MAY25 570.00 C 18.90 19.24 18.90 23.38 +9.78 44 31 66 +31
29MAY25 580.00 C 16.79 16.79 16.79 20.54 +8.88 44 30 107 0
29MAY25 590.00 C 0.00 0.00 0.00 18.00 +8.03 44 0 50 0
29MAY25 600.00 C 0.00 0.00 0.00 15.72 +7.47 44 0 85 0
29MAY25 610.00 C 14.80 14.80 14.80 13.70 +6.69 44 1 1 +1
29MAY25 620.00 C 0.00 0.00 0.00 11.56 +5.62 44 0 0 0
29MAY25 630.00 C 0.00 0.00 0.00 10.03 +5.01 44 0 0 0
29MAY25 640.00 C 0.00 0.00 0.00 8.67 +4.44 44 0 19 0
29MAY25 650.00 C 0.00 0.00 0.00 7.48 +3.93 44 0 0 0
29MAY25 660.00 C 0.00 0.00 0.00 6.44 +3.46 44 0 1 0
29MAY25 670.00 C 0.00 0.00 0.00 5.53 +3.04 44 0 0 0
29MAY25 680.00 C 0.00 0.00 0.00 4.75 +2.67 44 0 0 0
29MAY25 690.00 C 0.00 0.00 0.00 4.06 +2.33 44 0 0 0
29MAY25 700.00 C 0.00 0.00 0.00 3.47 +2.03 44 0 0 0
29MAY25 710.00 C 0.00 0.00 0.00 2.96 +1.77 44 0 0 0
29MAY25 720.00 C 0.00 0.00 0.00 2.51 +1.52 44 0 0 0
29MAY25 730.00 C 0.00 0.00 0.00 2.14 +1.32 44 0 0 0
29MAY25 740.00 C 0.00 0.00 0.00 1.81 +1.14 44 0 0 0
27JUN25 260.00 C 0.00 0.00 0.00 260.90 +25.96 44 0 2,514 0
27JUN25 265.00 C 0.00 0.00 0.00 255.96 +25.95 43 0 0 0
27JUN25 270.00 C 0.00 0.00 0.00 251.03 +25.94 43 0 0 0
27JUN25 275.00 C 0.00 0.00 0.00 246.10 +25.93 43 0 0 0
27JUN25 280.00 C 0.00 0.00 0.00 241.18 +25.93 43 0 0 0
27JUN25 285.00 C 0.00 0.00 0.00 236.26 +25.91 43 0 0 0
27JUN25 290.00 C 0.00 0.00 0.00 231.35 +25.90 43 0 0 0
27JUN25 295.00 C 0.00 0.00 0.00 226.45 +25.88 44 0 0 0
27JUN25 300.00 C 0.00 0.00 0.00 221.55 +25.86 43 0 2 0
27JUN25 310.00 C 0.00 0.00 0.00 211.79 +25.79 43 0 0 0
27JUN25 320.00 C 0.00 0.00 0.00 202.09 +25.72 44 0 0 0
27JUN25 330.00 C 0.00 0.00 0.00 192.46 +25.61 44 0 626 0
27JUN25 340.00 C 0.00 0.00 0.00 182.91 +25.46 44 0 104 0
27JUN25 350.00 C 0.00 0.00 0.00 173.48 +25.29 44 0 7 0
27JUN25 360.00 C 0.00 0.00 0.00 164.17 +25.06 44 0 20 0
27JUN25 370.00 C 0.00 0.00 0.00 155.02 +24.79 44 0 0 0
27JUN25 380.00 C 0.00 0.00 0.00 146.04 +24.46 44 0 15 0
27JUN25 390.00 C 0.00 0.00 0.00 137.27 +24.09 44 0 0 0
27JUN25 400.00 C 0.00 0.00 0.00 128.72 +23.66 44 0 2,556 0
27JUN25 410.00 C 0.00 0.00 0.00 120.41 +23.16 44 0 12 0
27JUN25 420.00 C 0.00 0.00 0.00 112.37 +22.61 44 0 8 0
27JUN25 430.00 C 0.00 0.00 0.00 104.61 +22.00 44 0 27 0
27JUN25 440.00 C 0.00 0.00 0.00 97.16 +21.34 44 0 15 0
27JUN25 450.00 C 0.00 0.00 0.00 90.02 +20.63 44 0 47 0
27JUN25 460.00 C 0.00 0.00 0.00 83.21 +20.18 44 0 43 0
27JUN25 470.00 C 75.00 75.00 75.00 76.74 +19.31 44 1 63 0
27JUN25 480.00 C 0.00 0.00 0.00 70.63 +18.61 44 0 55 0
27JUN25 490.00 C 0.00 0.00 0.00 64.92 +17.70 44 0 32 0
27JUN25 500.00 C 0.00 0.00 0.00 59.61 +17.19 44 0 198 0
27JUN25 510.00 C 0.00 0.00 0.00 54.47 +16.11 44 0 197 0
27JUN25 520.00 C 46.97 46.97 46.97 49.66 +14.96 44 1 144 -1
27JUN25 530.00 C 0.00 0.00 0.00 45.14 +13.73 44 0 70 0
27JUN25 540.00 C 0.00 0.00 0.00 41.20 +12.75 44 0 162 0
27JUN25 550.00 C 0.00 0.00 0.00 37.57 +12.06 44 0 117 0
27JUN25 560.00 C 0.00 0.00 0.00 34.27 +11.55 44 0 105 0
27JUN25 570.00 C 29.80 29.80 29.80 31.19 +11.00 44 1 270 -1
27JUN25 580.00 C 0.00 0.00 0.00 28.11 +10.21 44 0 678 0
27JUN25 590.00 C 0.00 0.00 0.00 25.29 +9.45 44 0 99 0
27JUN25 600.00 C 21.00 21.00 21.00 22.72 +9.13 44 1 162 0
27JUN25 610.00 C 0.00 0.00 0.00 20.37 +8.38 44 0 53 0
27JUN25 620.00 C 0.00 0.00 0.00 17.71 +7.16 44 0 122 0
27JUN25 630.00 C 0.00 0.00 0.00 15.83 +6.56 44 0 168 0
27JUN25 640.00 C 0.00 0.00 0.00 14.13 +5.99 44 0 150 0
27JUN25 650.00 C 0.00 0.00 0.00 12.60 +5.47 44 0 24 0
27JUN25 660.00 C 0.00 0.00 0.00 11.21 +4.97 44 0 16 0
27JUN25 670.00 C 0.00 0.00 0.00 9.97 +4.52 44 0 30 0
27JUN25 680.00 C 0.00 0.00 0.00 8.85 +4.10 44 0 16 0
27JUN25 690.00 C 0.00 0.00 0.00 7.85 +3.71 44 0 15 0
27JUN25 700.00 C 8.60 8.60 8.60 6.95 +3.34 44 8 11 +8
27JUN25 710.00 C 0.00 0.00 0.00 6.15 +3.02 44 0 0 0
27JUN25 720.00 C 0.00 0.00 0.00 5.44 +2.72 44 0 0 0
27JUN25 730.00 C 0.00 0.00 0.00 4.80 +2.44 44 0 0 0
27JUN25 740.00 C 5.43 5.43 5.43 4.24 +2.20 44 1 17 +1
29SEP25 290.00 C 0.00 0.00 0.00 235.38 +25.50 42 0 0 0
29SEP25 295.00 C 0.00 0.00 0.00 230.68 +25.42 42 0 0 0
29SEP25 300.00 C 0.00 0.00 0.00 226.01 +25.35 42 0 0 0
29SEP25 310.00 C 0.00 0.00 0.00 216.75 +25.17 42 0 0 0
29SEP25 320.00 C 0.00 0.00 0.00 207.61 +24.97 42 0 0 0
29SEP25 330.00 C 0.00 0.00 0.00 198.61 +24.74 42 0 0 0
29SEP25 340.00 C 0.00 0.00 0.00 189.76 +24.47 42 0 0 0
29SEP25 350.00 C 0.00 0.00 0.00 181.07 +24.16 42 0 0 0
29SEP25 360.00 C 0.00 0.00 0.00 172.57 +23.83 42 0 0 0
29SEP25 370.00 C 0.00 0.00 0.00 164.25 +23.45 42 0 0 0
29SEP25 380.00 C 0.00 0.00 0.00 156.15 +23.05 42 0 0 0
29SEP25 390.00 C 0.00 0.00 0.00 148.27 +22.62 42 0 0 0
29SEP25 400.00 C 0.00 0.00 0.00 140.61 +22.15 42 0 0 0
29SEP25 410.00 C 0.00 0.00 0.00 133.19 +21.65 42 0 0 0
29SEP25 420.00 C 0.00 0.00 0.00 126.01 +21.13 42 0 0 0
29SEP25 430.00 C 0.00 0.00 0.00 119.09 +20.58 42 0 0 0
29SEP25 440.00 C 0.00 0.00 0.00 112.42 +20.01 42 0 0 0
29SEP25 450.00 C 0.00 0.00 0.00 106.01 +19.43 42 0 62 0
29SEP25 460.00 C 0.00 0.00 0.00 99.86 +18.83 42 0 37 0
29SEP25 470.00 C 0.00 0.00 0.00 93.97 +18.22 42 0 19 0
29SEP25 480.00 C 0.00 0.00 0.00 88.34 +17.59 42 0 0 0
29SEP25 490.00 C 0.00 0.00 0.00 82.97 +18.07 42 0 27 0
29SEP25 500.00 C 0.00 0.00 0.00 77.85 +16.45 42 0 36 0
29SEP25 510.00 C 0.00 0.00 0.00 72.98 +15.66 42 0 45 0
29SEP25 520.00 C 0.00 0.00 0.00 68.30 +14.80 42 0 61 0
29SEP25 530.00 C 0.00 0.00 0.00 63.97 +14.03 42 0 17 0
29SEP25 540.00 C 0.00 0.00 0.00 59.91 +13.29 42 0 32 0
29SEP25 550.00 C 0.00 0.00 0.00 56.12 +12.57 42 0 1,010 0
29SEP25 560.00 C 0.00 0.00 0.00 52.56 +11.88 42 0 31 0
29SEP25 570.00 C 0.00 0.00 0.00 49.26 +11.50 43 0 30 0
29SEP25 580.00 C 0.00 0.00 0.00 46.21 +11.25 43 0 49 0
29SEP25 590.00 C 0.00 0.00 0.00 43.36 +11.01 43 0 1 0
29SEP25 600.00 C 36.64 36.64 36.64 40.56 +11.52 43 1 3 0
29SEP25 610.00 C 36.60 38.40 36.60 37.74 +10.91 43 2 5 +1
29SEP25 620.00 C 0.00 0.00 0.00 34.07 +9.29 42 0 27 0
29SEP25 630.00 C 0.00 0.00 0.00 32.62 +9.06 43 0 58 0
29SEP25 640.00 C 0.00 0.00 0.00 29.42 +8.32 42 0 58 0
29SEP25 650.00 C 0.00 0.00 0.00 27.32 +7.87 42 0 0 0
29SEP25 660.00 C 0.00 0.00 0.00 25.35 +7.42 42 0 0 0
29SEP25 670.00 C 0.00 0.00 0.00 23.52 +7.01 42 0 0 0
29SEP25 680.00 C 0.00 0.00 0.00 22.46 +6.80 43 0 25 0
29SEP25 690.00 C 0.00 0.00 0.00 20.21 +6.21 42 0 0 0
29SEP25 700.00 C 19.09 19.09 19.09 18.72 +5.84 42 8 1,075 0
29SEP25 710.00 C 0.00 0.00 0.00 17.34 +5.50 42 0 0 0
29SEP25 720.00 C 0.00 0.00 0.00 16.05 +5.16 42 0 0 0
29SEP25 730.00 C 0.00 0.00 0.00 14.85 +4.84 42 0 0 0
29SEP25 740.00 C 0.00 0.00 0.00 13.74 +4.55 42 0 31 0
30DEC25 350.00 C 0.00 0.00 0.00 188.57 +24.34 41 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 180.62 +24.07 41 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 172.86 +23.77 41 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 165.31 +23.45 41 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 157.97 +23.11 41 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 150.84 +22.74 41 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 143.93 +22.35 41 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 137.24 +21.95 41 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 130.77 +21.52 41 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 124.53 +21.08 41 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 118.50 +20.61 41 0 392 0
30DEC25 460.00 C 0.00 0.00 0.00 112.71 +20.15 41 0 392 0
30DEC25 470.00 C 0.00 0.00 0.00 107.13 +19.67 41 0 70 0
30DEC25 480.00 C 0.00 0.00 0.00 101.77 +19.18 41 0 342 0
30DEC25 490.00 C 0.00 0.00 0.00 96.63 +18.84 41 0 273 0
30DEC25 500.00 C 0.00 0.00 0.00 91.70 +18.17 41 0 1 0
30DEC25 510.00 C 0.00 0.00 0.00 86.98 +17.67 41 0 62 0
30DEC25 520.00 C 0.00 0.00 0.00 82.30 +16.99 41 0 69 0
30DEC25 530.00 C 0.00 0.00 0.00 78.14 +16.64 41 0 0 0
30DEC25 540.00 C 0.00 0.00 0.00 74.02 +16.13 41 0 23 0
30DEC25 550.00 C 0.00 0.00 0.00 70.08 +15.61 41 0 0 0
30DEC25 560.00 C 0.00 0.00 0.00 66.33 +14.46 41 0 0 0
30DEC25 570.00 C 0.00 0.00 0.00 62.76 +14.60 41 0 34 0
30DEC25 580.00 C 0.00 0.00 0.00 59.35 +14.10 41 0 32 0
30DEC25 590.00 C 0.00 0.00 0.00 56.77 +14.26 42 0 0 0
30DEC25 600.00 C 0.00 0.00 0.00 53.03 +13.12 41 0 0 0
30DEC25 610.00 C 0.00 0.00 0.00 50.11 +12.64 41 0 15 0
30DEC25 620.00 C 0.00 0.00 0.00 47.33 +12.17 41 0 0 0
30DEC25 630.00 C 0.00 0.00 0.00 44.69 +11.70 41 0 0 0
30DEC25 640.00 C 0.00 0.00 0.00 42.19 +11.25 41 0 0 0
30DEC25 650.00 C 0.00 0.00 0.00 39.82 +10.81 41 0 0 0
30DEC25 660.00 C 0.00 0.00 0.00 37.58 +10.39 41 0 15 0
30DEC25 670.00 C 0.00 0.00 0.00 35.45 +9.97 41 0 0 0
30DEC25 680.00 C 0.00 0.00 0.00 33.44 +9.56 41 0 0 0
30DEC25 690.00 C 0.00 0.00 0.00 31.53 +9.16 41 0 0 0
30DEC25 700.00 C 0.00 0.00 0.00 29.73 +8.78 41 0 0 0
30DEC25 710.00 C 0.00 0.00 0.00 28.03 +8.41 41 0 0 0
30DEC25 720.00 C 0.00 0.00 0.00 26.42 +8.05 41 0 0 0
30DEC25 730.00 C 0.00 0.00 0.00 24.89 +7.70 41 0 0 0
30DEC25 740.00 C 22.00 24.00 22.00 23.46 +7.37 41 25 33 +25
30MAR26 350.00 C 0.00 0.00 0.00 195.75 +24.31 41 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 188.23 +23.94 41 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 180.83 +23.48 41 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 173.92 +23.51 41 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 167.00 +23.11 41 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 160.09 +22.46 41 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 153.81 +22.45 41 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 147.57 +22.23 41 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 141.34 +21.54 41 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 135.38 +21.11 41 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 129.88 +21.15 41 0 0 0
30MAR26 460.00 C 0.00 0.00 0.00 124.38 +20.61 41 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 118.88 +19.88 41 0 0 0
30MAR26 480.00 C 0.00 0.00 0.00 113.75 +19.53 41 0 55 0
30MAR26 490.00 C 0.00 0.00 0.00 109.02 +19.57 41 0 43 0
30MAR26 500.00 C 0.00 0.00 0.00 104.28 +18.95 41 0 0 0
30MAR26 510.00 C 0.00 0.00 0.00 99.54 +18.22 41 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 95.01 +17.71 41 0 0 0
30MAR26 530.00 C 0.00 0.00 0.00 91.03 +17.75 41 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 87.05 +17.31 41 0 0 0
30MAR26 550.00 C 0.00 0.00 0.00 83.07 +16.62 41 0 0 0
30MAR26 560.00 C 0.00 0.00 0.00 79.09 +15.93 41 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 75.60 +15.72 41 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 72.35 +15.72 41 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 69.10 +15.08 41 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 65.85 +14.45 41 0 0 0
TOTAL CALL 1,902 26,371 +380
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 127 0 62 0
28MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
28MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 121 0 7 0
28MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
28MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 111 0 189 0
28MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 108 0 58 0
28MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 105 0 13 0
28MAR25 300.00 P 0.00 0.00 0.00 0.01 0.00 102 0 47 0
28MAR25 310.00 P 0.00 0.00 0.00 0.01 0.00 96 0 22 0
28MAR25 320.00 P 0.00 0.00 0.00 0.01 0.00 91 0 58 0
28MAR25 330.00 P 0.00 0.00 0.00 0.01 0.00 85 0 365 0
28MAR25 340.00 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
28MAR25 350.00 P 0.00 0.00 0.00 0.01 0.00 74 0 53 0
28MAR25 360.00 P 0.00 0.00 0.00 0.01 0.00 69 0 104 0
28MAR25 370.00 P 0.00 0.00 0.00 0.01 0.00 64 0 273 0
28MAR25 380.00 P 0.00 0.00 0.00 0.01 0.00 60 0 193 0
28MAR25 390.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 167 0
28MAR25 400.00 P 0.00 0.00 0.00 0.01 -0.05 50 0 353 0
28MAR25 410.00 P 0.00 0.00 0.00 0.02 -0.13 49 0 213 0
28MAR25 420.00 P 0.32 0.45 0.32 0.05 -0.30 48 50 442 -50
28MAR25 430.00 P 0.45 0.50 0.45 0.13 -0.61 48 68 526 -12
28MAR25 440.00 P 0.80 0.80 0.67 0.28 -1.16 48 14 427 0
28MAR25 450.00 P 1.32 1.37 0.90 0.62 -1.88 48 61 558 -17
28MAR25 460.00 P 2.20 2.33 1.44 1.20 -3.00 48 73 600 +6
28MAR25 470.00 P 4.00 4.00 2.85 2.15 -4.56 48 25 311 -9
28MAR25 480.00 P 6.30 6.30 3.55 3.70 -6.50 49 39 476 +14
28MAR25 490.00 P 9.50 9.50 5.60 5.92 -9.08 49 99 297 -40
28MAR25 500.00 P 13.10 13.10 8.82 8.75 -11.47 48 28 278 +13
28MAR25 510.00 P 17.69 17.80 12.55 12.87 -13.63 49 52 106 -29
28MAR25 520.00 P 22.50 22.50 17.00 17.91 -16.76 50 9 78 +2
28MAR25 530.00 P 35.00 35.00 27.00 23.33 -18.32 48 10 136 -10
28MAR25 540.00 P 0.00 0.00 0.00 30.07 -20.14 49 0 271 0
28MAR25 550.00 P 0.00 0.00 0.00 37.29 -21.95 48 0 66 0
28MAR25 560.00 P 0.00 0.00 0.00 45.41 -23.21 48 0 28 0
28MAR25 570.00 P 0.00 0.00 0.00 54.08 -24.19 48 0 39 0
28MAR25 580.00 P 0.00 0.00 0.00 63.19 -24.89 48 0 34 0
28MAR25 590.00 P 0.00 0.00 0.00 72.62 -25.39 48 0 0 0
28MAR25 600.00 P 0.00 0.00 0.00 82.28 -25.72 48 0 6 0
28MAR25 610.00 P 0.00 0.00 0.00 92.09 -25.91 48 0 0 0
28MAR25 620.00 P 0.00 0.00 0.00 102.01 -25.99 48 0 0 0
28MAR25 630.00 P 0.00 0.00 0.00 112.00 -26.00 0 0 0 0
28MAR25 640.00 P 0.00 0.00 0.00 122.00 -26.00 0 0 0 0
28MAR25 650.00 P 0.00 0.00 0.00 132.00 -26.00 0 0 2 0
28MAR25 660.00 P 0.00 0.00 0.00 142.00 -26.00 0 0 0 0
28MAR25 670.00 P 0.00 0.00 0.00 152.00 -26.00 0 0 0 0
28MAR25 680.00 P 0.00 0.00 0.00 162.00 -26.00 0 0 0 0
28MAR25 690.00 P 0.00 0.00 0.00 172.00 -26.00 0 0 0 0
28MAR25 700.00 P 0.00 0.00 0.00 182.00 -26.00 0 0 0 0
28MAR25 710.00 P 0.00 0.00 0.00 192.00 -26.00 0 0 0 0
28MAR25 720.00 P 0.00 0.00 0.00 202.00 -26.00 0 0 0 0
28MAR25 730.00 P 0.00 0.00 0.00 212.00 -26.00 0 0 0 0
28MAR25 740.00 P 0.00 0.00 0.00 222.00 -26.00 0 0 0 0
29APR25 350.00 P 0.00 0.00 0.00 0.07 -0.07 43 0 88 0
29APR25 360.00 P 0.40 0.40 0.40 0.13 -0.12 43 15 23 -15
29APR25 370.00 P 0.00 0.00 0.00 0.24 -0.20 43 0 66 0
29APR25 380.00 P 0.00 0.00 0.00 0.41 -0.34 43 0 185 0
29APR25 390.00 P 0.00 0.00 0.00 0.67 -0.57 43 0 120 0
29APR25 400.00 P 1.93 1.93 1.50 1.05 -0.88 43 6 32 -6
29APR25 410.00 P 2.00 2.15 1.98 1.58 -1.30 43 122 211 -78
29APR25 420.00 P 2.75 2.91 2.75 2.37 -1.64 44 3 121 -2
29APR25 430.00 P 3.60 3.60 3.43 3.39 -2.07 44 5 248 -3
29APR25 440.00 P 5.55 5.55 4.83 4.55 -3.05 43 8 161 +1
29APR25 450.00 P 7.00 7.02 6.00 6.10 -3.76 43 37 204 +13
29APR25 460.00 P 8.50 8.50 7.95 8.02 -4.84 43 16 678 +5
29APR25 470.00 P 11.21 12.00 10.22 10.49 -5.93 43 6 159 -1
29APR25 480.00 P 15.22 16.10 13.10 13.39 -7.63 43 23 182 +15
29APR25 490.00 P 19.00 19.00 19.00 16.72 -9.33 43 1 152 -1
29APR25 500.00 P 24.90 24.90 23.20 21.55 -10.05 44 80 230 +62
29APR25 510.00 P 29.69 29.69 27.65 26.01 -11.67 44 206 535 +89
29APR25 520.00 P 35.54 35.54 35.54 30.71 -13.42 43 51 500 +51
29APR25 530.00 P 42.37 42.37 41.94 36.56 -13.84 44 38 305 +38
29APR25 540.00 P 0.00 0.00 0.00 43.11 -14.66 44 0 305 0
29APR25 550.00 P 0.00 0.00 0.00 48.77 -16.76 43 0 196 0
29APR25 560.00 P 0.00 0.00 0.00 55.85 -17.93 43 0 54 0
29APR25 570.00 P 0.00 0.00 0.00 63.20 -19.07 43 0 48 0
29APR25 580.00 P 0.00 0.00 0.00 70.95 -20.13 43 0 45 0
29APR25 590.00 P 0.00 0.00 0.00 79.09 -21.06 43 0 0 0
29APR25 600.00 P 0.00 0.00 0.00 87.43 -21.95 43 0 2 0
29APR25 610.00 P 0.00 0.00 0.00 96.18 -22.69 43 0 0 0
29APR25 620.00 P 0.00 0.00 0.00 105.04 -23.43 43 0 0 0
29APR25 630.00 P 0.00 0.00 0.00 114.22 -24.00 43 0 0 0
29APR25 640.00 P 0.00 0.00 0.00 123.51 -24.55 43 0 0 0
29APR25 650.00 P 0.00 0.00 0.00 133.00 -25.00 43 0 0 0
29APR25 660.00 P 0.00 0.00 0.00 142.59 -25.41 43 0 0 0
29APR25 670.00 P 0.00 0.00 0.00 152.32 -25.68 43 0 0 0
29APR25 680.00 P 0.00 0.00 0.00 162.13 -25.87 43 0 0 0
29APR25 690.00 P 0.00 0.00 0.00 172.03 -25.97 43 0 0 0
29APR25 700.00 P 0.00 0.00 0.00 182.00 -26.00 0 0 0 0
29APR25 710.00 P 0.00 0.00 0.00 192.00 -26.00 0 0 0 0
29APR25 720.00 P 0.00 0.00 0.00 202.00 -26.00 0 0 0 0
29APR25 730.00 P 0.00 0.00 0.00 212.00 -26.00 0 0 0 0
29APR25 740.00 P 0.00 0.00 0.00 222.00 -26.00 0 0 0 0
29MAY25 350.00 P 0.97 0.97 0.97 0.61 -0.34 44 1 4 +1
29MAY25 360.00 P 0.00 0.00 0.00 0.93 -0.49 44 0 10 0
29MAY25 370.00 P 0.00 0.00 0.00 1.36 -0.70 44 0 13 0
29MAY25 380.00 P 0.00 0.00 0.00 1.90 -0.95 44 0 36 0
29MAY25 390.00 P 0.00 0.00 0.00 2.64 -1.27 44 0 77 0
29MAY25 400.00 P 0.00 0.00 0.00 3.58 -1.64 44 0 70 0
29MAY25 410.00 P 4.93 5.09 4.91 4.68 -2.07 44 120 160 +120
29MAY25 420.00 P 0.00 0.00 0.00 6.01 -2.56 43 0 91 0
29MAY25 430.00 P 7.65 7.65 7.65 7.65 -3.23 43 4 434 0
29MAY25 440.00 P 10.50 10.50 10.50 9.56 -3.87 43 1 675 -1
29MAY25 450.00 P 0.00 0.00 0.00 11.92 -4.67 43 0 151 0
29MAY25 460.00 P 0.00 0.00 0.00 14.45 -5.59 43 0 103 0
29MAY25 470.00 P 18.50 18.50 18.50 17.60 -6.54 43 1 260 0
29MAY25 480.00 P 23.00 23.00 23.00 21.34 -7.80 43 1 452 +1
29MAY25 490.00 P 28.00 28.00 28.00 24.94 -9.29 43 1 271 0
29MAY25 500.00 P 33.00 33.00 33.00 29.29 -10.50 43 1 187 -1
29MAY25 510.00 P 38.73 38.73 38.05 34.26 -11.53 43 60 327 0
29MAY25 520.00 P 43.86 43.86 43.86 39.52 -12.63 44 30 463 0
29MAY25 530.00 P 0.00 0.00 0.00 45.30 -12.55 44 0 261 0
29MAY25 540.00 P 0.00 0.00 0.00 51.81 -13.13 45 0 127 0
29MAY25 550.00 P 0.00 0.00 0.00 57.42 -14.68 44 0 145 0
29MAY25 560.00 P 0.00 0.00 0.00 63.86 -15.98 44 0 158 0
29MAY25 570.00 P 0.00 0.00 0.00 70.98 -16.68 44 0 10 0
29MAY25 580.00 P 0.00 0.00 0.00 78.15 -17.77 44 0 15 0
29MAY25 590.00 P 0.00 0.00 0.00 85.78 -18.53 44 0 0 0
29MAY25 600.00 P 0.00 0.00 0.00 93.60 -19.40 44 0 15 0
29MAY25 610.00 P 0.00 0.00 0.00 101.66 -20.21 44 0 15 0
29MAY25 620.00 P 0.00 0.00 0.00 110.03 -20.87 44 0 0 0
29MAY25 630.00 P 0.00 0.00 0.00 118.47 -21.68 44 0 15 0
29MAY25 640.00 P 0.00 0.00 0.00 127.30 -22.16 44 0 0 0
29MAY25 650.00 P 0.00 0.00 0.00 136.18 -22.82 44 0 0 0
29MAY25 660.00 P 0.00 0.00 0.00 145.25 -23.35 44 0 0 0
29MAY25 670.00 P 0.00 0.00 0.00 154.49 -23.84 44 0 0 0
29MAY25 680.00 P 0.00 0.00 0.00 163.79 -24.35 44 0 0 0
29MAY25 690.00 P 0.00 0.00 0.00 173.30 -24.72 44 0 0 0
29MAY25 700.00 P 0.00 0.00 0.00 182.87 -25.13 44 0 0 0
29MAY25 710.00 P 0.00 0.00 0.00 192.52 -25.48 44 0 0 0
29MAY25 720.00 P 0.00 0.00 0.00 202.30 -25.70 44 0 0 0
29MAY25 730.00 P 0.00 0.00 0.00 212.13 -25.87 44 0 0 0
29MAY25 740.00 P 0.00 0.00 0.00 222.03 -25.97 44 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 2,601 0
27JUN25 265.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 2 0
27JUN25 270.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 6 0
27JUN25 275.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 0.09 -0.04 44 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 0.11 -0.06 43 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 0.15 -0.07 44 0 10 0
27JUN25 295.00 P 0.00 0.00 0.00 0.18 -0.10 43 0 10 0
27JUN25 300.00 P 0.00 0.00 0.00 0.24 -0.10 44 0 339 0
27JUN25 310.00 P 0.00 0.00 0.00 0.36 -0.18 44 0 46 0
27JUN25 320.00 P 0.00 0.00 0.00 0.56 -0.25 44 0 27 0
27JUN25 330.00 P 0.00 0.00 0.00 0.81 -0.35 43 0 732 0
27JUN25 340.00 P 0.00 0.00 0.00 1.14 -0.52 44 0 57 0
27JUN25 350.00 P 0.00 0.00 0.00 1.63 -0.68 44 0 72 0
27JUN25 360.00 P 2.75 2.75 2.75 2.20 -0.88 44 1 185 -1
27JUN25 370.00 P 3.35 3.38 3.35 3.04 -1.10 44 3 72 0
27JUN25 380.00 P 0.00 0.00 0.00 3.89 -1.50 44 0 24 0
27JUN25 390.00 P 5.20 5.20 5.20 5.12 -1.75 44 1 50 0
27JUN25 400.00 P 7.00 7.00 7.00 6.38 -2.07 44 3 2,649 -3
27JUN25 410.00 P 8.35 8.35 7.87 7.88 -2.52 44 2 329 0
27JUN25 420.00 P 12.05 12.05 12.05 9.69 -3.16 43 10 20 -10
27JUN25 430.00 P 13.30 13.30 11.88 11.91 -3.64 44 13 259 -11
27JUN25 440.00 P 15.50 15.54 15.50 14.20 -4.39 43 12 186 -10
27JUN25 450.00 P 19.00 19.00 19.00 17.05 -5.29 43 10 223 -10
27JUN25 460.00 P 21.60 21.71 20.20 20.17 -6.24 43 8 226 +4
27JUN25 470.00 P 0.00 0.00 0.00 23.59 -6.94 43 0 93 0
27JUN25 480.00 P 0.00 0.00 0.00 27.32 -7.85 43 0 156 0
27JUN25 490.00 P 0.00 0.00 0.00 31.44 -9.20 43 0 112 0
27JUN25 500.00 P 0.00 0.00 0.00 35.89 -10.25 43 0 239 0
27JUN25 510.00 P 41.61 41.61 40.96 41.71 -10.36 44 135 223 +89
27JUN25 520.00 P 0.00 0.00 0.00 46.04 -12.10 43 0 50 0
27JUN25 530.00 P 0.00 0.00 0.00 51.68 -12.30 43 0 51 0
27JUN25 540.00 P 0.00 0.00 0.00 58.28 -12.32 44 0 18 0
27JUN25 550.00 P 0.00 0.00 0.00 63.80 -13.95 44 0 94 0
27JUN25 560.00 P 0.00 0.00 0.00 70.25 -14.70 44 0 20 0
27JUN25 570.00 P 0.00 0.00 0.00 76.88 -15.73 44 0 17 0
27JUN25 580.00 P 0.00 0.00 0.00 84.04 -16.41 44 0 0 0
27JUN25 590.00 P 0.00 0.00 0.00 91.24 -17.18 44 0 0 0
27JUN25 600.00 P 0.00 0.00 0.00 98.77 -18.04 44 0 4 0
27JUN25 610.00 P 0.00 0.00 0.00 106.61 -18.64 44 0 0 0
27JUN25 620.00 P 0.00 0.00 0.00 114.49 -19.43 44 0 0 0
27JUN25 630.00 P 0.00 0.00 0.00 122.72 -20.09 44 0 0 0
27JUN25 640.00 P 0.00 0.00 0.00 131.13 -20.62 44 0 0 0
27JUN25 650.00 P 0.00 0.00 0.00 139.60 -21.32 44 0 0 0
27JUN25 660.00 P 0.00 0.00 0.00 148.37 -21.85 44 0 0 0
27JUN25 670.00 P 0.00 0.00 0.00 157.26 -22.32 44 0 0 0
27JUN25 680.00 P 0.00 0.00 0.00 166.22 -22.89 44 0 0 0
27JUN25 690.00 P 0.00 0.00 0.00 175.38 -23.35 44 0 0 0
27JUN25 700.00 P 0.00 0.00 0.00 184.66 -23.76 44 0 0 0
27JUN25 710.00 P 0.00 0.00 0.00 194.00 -24.20 44 0 0 0
27JUN25 720.00 P 0.00 0.00 0.00 203.46 -24.62 44 0 0 0
27JUN25 730.00 P 0.00 0.00 0.00 213.06 -24.94 44 0 0 0
27JUN25 740.00 P 0.00 0.00 0.00 222.69 -25.31 44 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 1.23 -0.49 42 0 6 0
29SEP25 295.00 P 0.00 0.00 0.00 1.40 -0.58 42 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 1.66 -0.59 42 0 94 0
29SEP25 310.00 P 0.00 0.00 0.00 2.19 -0.82 42 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 2.86 -0.96 42 0 50 0
29SEP25 330.00 P 0.00 0.00 0.00 3.64 -1.28 42 0 21 0
29SEP25 340.00 P 0.00 0.00 0.00 4.61 -1.44 42 0 13 0
29SEP25 350.00 P 0.00 0.00 0.00 5.72 -1.71 42 0 52 0
29SEP25 360.00 P 0.00 0.00 0.00 7.01 -2.10 42 0 120 0
29SEP25 370.00 P 9.45 9.45 9.45 8.54 -2.56 42 6 19 0
29SEP25 380.00 P 10.25 10.70 10.25 10.38 -2.78 43 38 137 +22
29SEP25 390.00 P 0.00 0.00 0.00 12.21 -3.37 42 0 47 0
29SEP25 400.00 P 0.00 0.00 0.00 14.28 -3.41 42 0 93 0
29SEP25 410.00 P 0.00 0.00 0.00 16.76 -3.64 42 0 34 0
29SEP25 420.00 P 0.00 0.00 0.00 19.09 -4.56 42 0 55 0
29SEP25 430.00 P 0.00 0.00 0.00 21.94 -4.98 42 0 55 0
29SEP25 440.00 P 0.00 0.00 0.00 25.07 -5.52 42 0 56 0
29SEP25 450.00 P 30.49 30.49 30.49 28.47 -6.12 42 5 83 0
29SEP25 460.00 P 33.90 33.90 33.90 31.83 -6.90 42 16 24 +16
29SEP25 470.00 P 36.00 36.00 35.60 35.86 -7.52 42 2 18 +1
29SEP25 480.00 P 0.00 0.00 0.00 40.34 -8.02 42 0 36 0
29SEP25 490.00 P 0.00 0.00 0.00 44.66 -8.98 42 0 47 0
29SEP25 500.00 P 0.00 0.00 0.00 49.40 -10.61 42 0 103 0
29SEP25 510.00 P 0.00 0.00 0.00 54.44 -11.29 42 0 0 0
29SEP25 520.00 P 0.00 0.00 0.00 60.45 -11.06 42 0 15 0
29SEP25 530.00 P 0.00 0.00 0.00 66.02 -11.77 42 0 15 0
29SEP25 540.00 P 0.00 0.00 0.00 71.77 -12.52 42 0 0 0
29SEP25 550.00 P 0.00 0.00 0.00 77.57 -13.27 42 0 75 0
29SEP25 560.00 P 0.00 0.00 0.00 83.99 -13.67 42 0 0 0
29SEP25 570.00 P 0.00 0.00 0.00 90.50 -14.39 42 0 60 0
29SEP25 580.00 P 0.00 0.00 0.00 97.06 -15.09 42 0 0 0
29SEP25 590.00 P 0.00 0.00 0.00 103.88 -15.60 42 0 0 0
29SEP25 600.00 P 0.00 0.00 0.00 111.11 -16.16 42 0 0 0
29SEP25 610.00 P 0.00 0.00 0.00 118.37 -16.80 42 0 0 0
29SEP25 620.00 P 0.00 0.00 0.00 125.69 -17.44 42 0 0 0
29SEP25 630.00 P 0.00 0.00 0.00 133.34 -17.84 42 0 0 0
29SEP25 640.00 P 0.00 0.00 0.00 141.24 -18.41 42 0 0 0
29SEP25 650.00 P 0.00 0.00 0.00 149.18 -18.97 42 0 0 0
29SEP25 660.00 P 0.00 0.00 0.00 157.18 -19.53 42 0 0 0
29SEP25 670.00 P 0.00 0.00 0.00 165.44 -19.91 42 0 0 0
29SEP25 680.00 P 0.00 0.00 0.00 173.92 -20.39 42 0 0 0
29SEP25 690.00 P 0.00 0.00 0.00 182.45 -20.86 42 0 0 0
29SEP25 700.00 P 0.00 0.00 0.00 191.02 -21.35 42 0 0 0
29SEP25 710.00 P 0.00 0.00 0.00 199.74 -21.76 42 0 0 0
29SEP25 720.00 P 0.00 0.00 0.00 208.70 -22.12 42 0 0 0
29SEP25 730.00 P 0.00 0.00 0.00 217.71 -22.52 42 0 0 0
29SEP25 740.00 P 0.00 0.00 0.00 226.76 -22.92 42 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 9.87 -1.69 41 0 21 0
30DEC25 360.00 P 0.00 0.00 0.00 11.59 -2.03 41 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 13.67 -2.11 41 0 11 0
30DEC25 380.00 P 0.00 0.00 0.00 15.76 -2.69 41 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 18.19 -2.94 41 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 20.89 -3.20 41 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 23.60 -3.81 41 0 149 0
30DEC25 420.00 P 0.00 0.00 0.00 26.72 -4.14 41 0 1 0
30DEC25 430.00 P 0.00 0.00 0.00 30.11 -4.46 41 0 50 0
30DEC25 440.00 P 0.00 0.00 0.00 33.57 -5.12 41 0 2 0
30DEC25 450.00 P 0.00 0.00 0.00 37.71 -5.14 42 0 398 0
30DEC25 460.00 P 0.00 0.00 0.00 41.41 -5.82 41 0 391 0
30DEC25 470.00 P 0.00 0.00 0.00 45.59 -6.56 41 0 62 0
30DEC25 480.00 P 0.00 0.00 0.00 49.82 -7.27 41 0 407 0
30DEC25 490.00 P 0.00 0.00 0.00 54.71 -7.41 41 0 330 0
30DEC25 500.00 P 0.00 0.00 0.00 59.67 -8.03 41 0 12 0
30DEC25 510.00 P 0.00 0.00 0.00 64.67 -8.77 41 0 62 0
30DEC25 520.00 P 0.00 0.00 0.00 69.97 -9.25 41 0 62 0
30DEC25 530.00 P 0.00 0.00 0.00 75.64 -9.54 41 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 81.41 -10.27 41 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 87.23 -10.99 41 0 75 0
30DEC25 560.00 P 0.00 0.00 0.00 93.27 -11.55 41 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 99.80 -11.81 41 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 106.37 -12.48 41 0 0 0
30DEC25 590.00 P 0.00 0.00 0.00 112.97 -13.17 41 0 0 0
30DEC25 600.00 P 0.00 0.00 0.00 119.66 -13.82 41 0 0 0
30DEC25 610.00 P 0.00 0.00 0.00 126.88 -14.03 41 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 134.17 -14.64 41 0 0 0
30DEC25 630.00 P 0.00 0.00 0.00 141.50 -15.26 41 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 148.89 -15.87 41 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 156.49 -16.35 41 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 164.43 -16.71 41 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 172.40 -17.27 41 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 180.43 -17.81 41 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 188.51 -18.37 41 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 196.78 -18.81 41 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 205.31 -19.18 41 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 213.88 -19.67 41 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 222.50 -20.15 41 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 231.18 -20.63 41 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 14.40 -1.69 41 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 16.51 -2.09 41 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 18.77 -2.53 41 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 21.49 -2.52 41 0 1 0
30MAR26 390.00 P 0.00 0.00 0.00 24.22 -2.96 41 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 26.99 -3.58 41 0 1 0
30MAR26 410.00 P 0.00 0.00 0.00 30.36 -3.62 41 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 33.79 -3.90 41 0 6 0
30MAR26 430.00 P 0.00 0.00 0.00 37.24 -4.59 41 0 42 0
30MAR26 440.00 P 0.00 0.00 0.00 41.01 -4.99 41 0 72 0
30MAR26 450.00 P 0.00 0.00 0.00 45.18 -5.03 41 0 26 0
30MAR26 460.00 P 0.00 0.00 0.00 49.38 -5.62 41 0 44 0
30MAR26 470.00 P 0.00 0.00 0.00 53.62 -6.33 41 0 2 0
30MAR26 480.00 P 0.00 0.00 0.00 58.26 -6.68 41 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 63.24 -6.74 41 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 68.24 -7.42 41 0 21 0
30MAR26 510.00 P 0.00 0.00 0.00 73.28 -8.14 41 0 1 0
30MAR26 520.00 P 0.00 0.00 0.00 78.59 -8.63 41 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 84.36 -8.72 41 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 90.16 -9.25 41 0 0 0
30MAR26 550.00 P 0.00 0.00 0.00 96.00 -9.95 41 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 101.90 -10.63 41 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 108.28 -10.89 41 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 114.85 -11.09 41 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 121.46 -11.75 41 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 128.11 -12.40 41 0 0 0
TOTAL PUT 1,630 29,080 +243
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$ 6.14
28MAR25 2.80 C 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 3.24 +0.01 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 3.14 +0.01 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.74 +0.01 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.64 +0.01 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.34 +0.01 0 0 96 0
28MAR25 3.90 C 0.00 0.00 0.00 2.24 +0.01 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.14 +0.01 0 0 43 0
28MAR25 4.10 C 0.00 0.00 0.00 2.04 +0.01 0 0 20 0
28MAR25 4.20 C 0.00 0.00 0.00 1.94 0.00 0 0 3 0
28MAR25 4.30 C 0.00 0.00 0.00 1.84 0.00 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.75 +0.01 95 0 20 0
28MAR25 4.50 C 0.00 0.00 0.00 1.65 +0.01 89 0 280 0
28MAR25 4.60 C 0.00 0.00 0.00 1.55 +0.01 83 0 22 0
28MAR25 4.70 C 0.00 0.00 0.00 1.45 +0.01 78 0 61 0
28MAR25 4.80 C 0.00 0.00 0.00 1.35 +0.01 72 0 4,000 0
28MAR25 4.90 C 0.00 0.00 0.00 1.25 +0.01 67 0 100 0
28MAR25 5.00 C 0.00 0.00 0.00 1.15 0.00 61 0 167 0
28MAR25 5.25 C 0.00 0.00 0.00 0.90 +0.01 48 0 2,341 0
28MAR25 5.50 C 0.65 0.65 0.65 0.68 0.00 57 1 397 -1
28MAR25 5.75 C 0.00 0.00 0.00 0.49 0.00 61 0 460 0
28MAR25 6.00 C 0.29 0.34 0.29 0.34 0.00 64 35 1,616 -5
28MAR25 6.25 C 0.00 0.00 0.00 0.22 -0.01 65 0 1,404 0
28MAR25 6.50 C 0.15 0.15 0.12 0.13 -0.01 64 122 3,351 -8
28MAR25 6.75 C 0.08 0.08 0.07 0.08 -0.01 67 102 1,076 0
28MAR25 7.00 C 0.05 0.05 0.04 0.05 0.00 70 110 3,147 +94
28MAR25 7.25 C 0.03 0.03 0.03 0.03 0.00 71 1 285 +1
28MAR25 7.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 3,519 0
28MAR25 7.75 C 0.01 0.01 0.01 0.01 0.00 74 10 1,342 0
28MAR25 8.00 C 0.01 0.01 0.01 0.01 0.00 82 10 1,880 0
28MAR25 8.25 C 0.01 0.01 0.01 0.01 0.00 90 10 1,634 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 489 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 423 0
28MAR25 9.00 C 0.01 0.01 0.01 0.01 0.00 112 10 297 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 118 0 871 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 124 0 130 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 131 0 101 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 136 0 352 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 148 0 45 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 158 0 111 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 178 0 43 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 186 0 43 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 195 0 135 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 225 0 200 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 239 0 1 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 245 0 90 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 251 0 15 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 257 0 15 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 263 0 60 0
29APR25 3.80 C 0.00 0.00 0.00 2.36 +0.01 59 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 2.27 +0.01 70 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 2.17 +0.01 66 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 2.07 0.00 62 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.98 +0.01 66 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.88 0.00 62 0 27 0
29APR25 4.40 C 0.00 0.00 0.00 1.79 0.00 64 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.70 0.00 64 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.61 0.00 64 0 2,000 0
29APR25 4.70 C 0.00 0.00 0.00 1.53 +0.01 66 0 16 0
29APR25 4.80 C 0.00 0.00 0.00 1.44 0.00 65 0 41 0
29APR25 4.90 C 0.00 0.00 0.00 1.36 0.00 66 0 75 0
29APR25 5.00 C 0.00 0.00 0.00 1.28 0.00 66 0 361 0
29APR25 5.25 C 1.05 1.05 1.05 1.05 -0.01 59 12 145 +12
29APR25 5.50 C 0.00 0.00 0.00 0.89 0.00 62 0 2,244 0
29APR25 5.75 C 0.75 0.75 0.75 0.74 0.00 63 18 65 +18
29APR25 6.00 C 0.00 0.00 0.00 0.61 0.00 63 0 341 0
29APR25 6.25 C 0.47 0.47 0.46 0.49 -0.01 63 4 233 +4
29APR25 6.50 C 0.39 0.39 0.39 0.40 -0.01 64 2 203 +2
29APR25 6.75 C 0.32 0.33 0.32 0.32 -0.01 64 19 76 +19
29APR25 7.00 C 0.26 0.27 0.26 0.25 -0.01 64 17 536 -3
29APR25 7.25 C 0.00 0.00 0.00 0.21 -0.01 66 0 112 0
29APR25 7.50 C 0.00 0.00 0.00 0.16 -0.01 66 0 595 0
29APR25 7.75 C 0.00 0.00 0.00 0.13 0.00 67 0 305 0
29APR25 8.00 C 0.11 0.11 0.11 0.09 -0.02 65 66 339 +66
29APR25 8.25 C 0.08 0.08 0.08 0.08 0.00 67 100 429 +100
29APR25 8.50 C 0.00 0.00 0.00 0.06 0.00 67 0 885 0
29APR25 8.75 C 0.00 0.00 0.00 0.04 0.00 65 0 20 0
29MAY25 4.20 C 0.00 0.00 0.00 2.04 +0.01 66 0 90 0
29MAY25 4.30 C 0.00 0.00 0.00 1.95 +0.01 65 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.86 0.00 64 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.78 0.00 65 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.70 0.00 65 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.62 0.00 65 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.54 0.00 65 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.47 0.00 65 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.40 +0.01 66 0 2 0
29MAY25 5.25 C 0.00 0.00 0.00 1.19 0.00 61 0 306 0
29MAY25 5.50 C 0.00 0.00 0.00 1.04 0.00 62 0 246 0
29MAY25 5.75 C 0.00 0.00 0.00 0.90 0.00 63 0 80 0
29MAY25 6.00 C 0.00 0.00 0.00 0.78 0.00 63 0 218 0
29MAY25 6.25 C 0.65 0.65 0.65 0.67 0.00 64 3 36 +2
29MAY25 6.50 C 0.00 0.00 0.00 0.57 0.00 64 0 120 0
29MAY25 6.75 C 0.00 0.00 0.00 0.48 -0.01 63 0 145 0
29MAY25 7.00 C 0.43 0.44 0.41 0.41 0.00 64 61 216 +22
29MAY25 7.25 C 0.00 0.00 0.00 0.35 -0.01 65 0 46 0
29MAY25 7.50 C 0.00 0.00 0.00 0.30 -0.01 65 0 157 0
29MAY25 7.75 C 0.00 0.00 0.00 0.26 0.00 66 0 30 0
29MAY25 8.00 C 0.00 0.00 0.00 0.22 0.00 66 0 26 0
29MAY25 8.25 C 0.00 0.00 0.00 0.18 0.00 66 0 100 0
29MAY25 8.50 C 0.00 0.00 0.00 0.15 0.00 66 0 9 0
29MAY25 8.75 C 0.00 0.00 0.00 0.12 0.00 65 0 2 0
27JUN25 2.80 C 0.00 0.00 0.00 3.38 +0.01 71 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 3.28 +0.01 67 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 3.18 +0.01 62 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 3.09 +0.01 68 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.99 +0.01 64 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.90 +0.01 67 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.80 0.00 64 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.71 +0.01 65 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.62 +0.01 66 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.53 +0.01 66 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.44 +0.01 65 0 76 0
27JUN25 3.90 C 0.00 0.00 0.00 2.35 0.00 65 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.26 0.00 64 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 2.18 0.00 65 0 1 0
27JUN25 4.20 C 0.00 0.00 0.00 2.09 0.00 64 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.01 0.00 64 0 15 0
27JUN25 4.40 C 0.00 0.00 0.00 1.93 -0.01 64 0 20 0
27JUN25 4.50 C 0.00 0.00 0.00 1.85 -0.01 64 0 2 0
27JUN25 4.60 C 0.00 0.00 0.00 1.78 0.00 65 0 70 0
27JUN25 4.70 C 0.00 0.00 0.00 1.70 -0.01 64 0 19 0
27JUN25 4.80 C 0.00 0.00 0.00 1.63 -0.01 64 0 57 0
27JUN25 4.90 C 0.00 0.00 0.00 1.56 -0.01 64 0 30 0
27JUN25 5.00 C 0.00 0.00 0.00 1.49 -0.01 64 0 39 0
27JUN25 5.25 C 0.00 0.00 0.00 1.29 -0.01 60 0 1 0
27JUN25 5.50 C 0.00 0.00 0.00 1.15 -0.01 61 0 100 0
27JUN25 5.75 C 0.00 0.00 0.00 1.02 -0.01 62 0 50 0
27JUN25 6.00 C 0.00 0.00 0.00 0.90 -0.01 62 0 96 0
27JUN25 6.25 C 0.00 0.00 0.00 0.79 -0.02 62 0 79 0
27JUN25 6.50 C 0.00 0.00 0.00 0.70 -0.01 63 0 231 0
27JUN25 6.75 C 0.00 0.00 0.00 0.61 -0.02 63 0 80 0
27JUN25 7.00 C 0.00 0.00 0.00 0.53 -0.02 63 0 164 0
27JUN25 7.25 C 0.00 0.00 0.00 0.46 -0.02 63 0 362 0
27JUN25 7.50 C 0.00 0.00 0.00 0.41 -0.01 64 0 54 0
27JUN25 7.75 C 0.00 0.00 0.00 0.37 -0.01 65 0 71 0
27JUN25 8.00 C 0.00 0.00 0.00 0.31 -0.02 64 0 67 0
27JUN25 8.25 C 0.00 0.00 0.00 0.27 -0.02 64 0 218 0
27JUN25 8.50 C 0.00 0.00 0.00 0.24 -0.01 65 0 135 0
27JUN25 8.75 C 0.00 0.00 0.00 0.20 -0.02 64 0 33 0
27JUN25 9.00 C 0.00 0.00 0.00 0.18 -0.01 65 0 5 0
27JUN25 9.25 C 0.00 0.00 0.00 0.15 -0.01 64 0 26 0
27JUN25 9.50 C 0.00 0.00 0.00 0.13 -0.01 64 0 140 0
27JUN25 9.75 C 0.00 0.00 0.00 0.11 -0.01 64 0 30 0
27JUN25 10.00 C 0.00 0.00 0.00 0.10 -0.01 65 0 214 0
27JUN25 10.50 C 0.00 0.00 0.00 0.07 -0.01 64 0 15 0
27JUN25 11.00 C 0.00 0.00 0.00 0.05 -0.01 64 0 135 0
27JUN25 11.50 C 0.00 0.00 0.00 0.04 -0.01 64 0 30 0
27JUN25 12.00 C 0.00 0.00 0.00 0.03 0.00 65 0 30 0
27JUN25 12.50 C 0.00 0.00 0.00 0.02 0.00 64 0 15 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 192 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 72 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 49 0
29SEP25 2.80 C 0.00 0.00 0.00 3.43 0.00 63 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 3.34 0.00 63 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 3.25 0.00 63 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 3.17 +0.01 65 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 3.08 0.00 65 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.99 0.00 64 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.91 0.00 64 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.83 0.00 65 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.75 0.00 65 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.67 0.00 65 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.59 0.00 65 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.51 -0.01 64 0 1 0
29SEP25 4.00 C 0.00 0.00 0.00 2.44 0.00 65 0 30 0
29SEP25 4.10 C 0.00 0.00 0.00 2.36 -0.01 64 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.29 -0.01 65 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.22 -0.01 65 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.15 -0.01 64 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.08 -0.01 64 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.02 -0.01 65 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.95 -0.02 64 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.89 -0.01 64 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.83 -0.01 64 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.77 -0.02 64 0 95 0
29SEP25 5.25 C 0.00 0.00 0.00 1.63 -0.02 64 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.50 -0.02 64 0 136 0
29SEP25 5.75 C 0.00 0.00 0.00 1.38 -0.02 65 0 16 0
29SEP25 6.00 C 0.00 0.00 0.00 1.27 -0.02 65 0 25 0
29SEP25 6.25 C 0.00 0.00 0.00 1.16 -0.02 64 0 330 0
29SEP25 6.50 C 1.06 1.06 1.06 1.07 -0.02 65 38 844 +38
29SEP25 6.75 C 0.00 0.00 0.00 0.98 -0.02 65 0 310 0
29SEP25 7.00 C 0.00 0.00 0.00 0.90 -0.02 65 0 1,006 0
29SEP25 7.25 C 0.00 0.00 0.00 0.82 -0.02 64 0 70 0
29SEP25 7.50 C 0.00 0.00 0.00 0.75 -0.02 64 0 3,148 0
29SEP25 7.75 C 0.00 0.00 0.00 0.69 -0.02 65 0 32 0
29SEP25 8.00 C 0.00 0.00 0.00 0.63 -0.02 64 0 35 0
29SEP25 8.25 C 0.00 0.00 0.00 0.58 -0.02 65 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.53 -0.02 65 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.48 -0.03 64 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.44 -0.02 64 0 47 0
29SEP25 9.25 C 0.00 0.00 0.00 0.41 -0.02 65 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.37 -0.02 64 0 5 0
29SEP25 9.75 C 0.00 0.00 0.00 0.34 -0.02 64 0 33 0
29SEP25 10.00 C 0.00 0.00 0.00 0.31 -0.02 64 0 374 0
29SEP25 10.50 C 0.00 0.00 0.00 0.26 -0.02 64 0 16 0
29SEP25 11.00 C 0.00 0.00 0.00 0.22 -0.02 64 0 50 0
29SEP25 11.50 C 0.00 0.00 0.00 0.19 -0.01 65 0 11 0
29SEP25 12.00 C 0.00 0.00 0.00 0.16 -0.01 65 0 10 0
29SEP25 12.50 C 0.00 0.00 0.00 0.13 -0.01 64 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.11 -0.01 64 0 64 0
29SEP25 13.50 C 0.00 0.00 0.00 0.09 -0.01 64 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.08 -0.01 65 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 0.07 -0.01 65 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.06 -0.01 65 0 25 0
29SEP25 15.50 C 0.00 0.00 0.00 0.05 -0.01 65 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 63 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.01 -0.01 57 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 -0.01 64 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.66 -0.01 64 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.60 0.00 65 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.53 -0.01 65 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.46 -0.01 64 0 4 0
30DEC25 4.30 C 0.00 0.00 0.00 2.40 -0.01 65 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.34 -0.01 65 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.28 -0.01 65 0 8 0
30DEC25 4.60 C 0.00 0.00 0.00 2.22 -0.01 65 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.16 -0.01 65 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.10 -0.02 64 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.05 -0.01 65 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.99 -0.02 64 0 53 0
30DEC25 5.25 C 0.00 0.00 0.00 1.86 -0.02 64 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.74 -0.02 64 0 80 0
30DEC25 5.75 C 0.00 0.00 0.00 1.63 -0.02 64 0 43 0
30DEC25 6.00 C 0.00 0.00 0.00 1.52 -0.03 64 0 4 0
30DEC25 6.25 C 0.00 0.00 0.00 1.43 -0.02 65 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.33 -0.03 64 0 8 0
30DEC25 6.75 C 0.00 0.00 0.00 1.25 -0.02 65 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.17 -0.02 65 0 74 0
30DEC25 7.25 C 0.00 0.00 0.00 1.09 -0.03 65 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 1.02 -0.03 65 0 480 0
30DEC25 7.75 C 0.00 0.00 0.00 0.95 -0.03 64 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.89 -0.03 64 0 250 0
30DEC25 8.25 C 0.00 0.00 0.00 0.84 -0.02 65 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.78 -0.03 64 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.73 -0.03 64 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.69 -0.02 65 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.64 -0.03 64 0 4 0
30MAR26 4.50 C 0.00 0.00 0.00 2.44 -0.02 64 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.39 -0.02 65 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.33 -0.02 64 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.28 -0.02 64 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.23 -0.02 64 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.18 -0.02 64 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.06 -0.02 65 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.95 -0.02 65 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.84 -0.02 65 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.74 -0.02 65 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.64 -0.03 64 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.55 -0.03 64 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.47 -0.03 65 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.39 -0.03 64 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.32 -0.03 65 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.25 -0.03 65 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.18 -0.03 65 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.12 -0.03 65 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.06 -0.03 65 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.00 -0.03 64 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.95 -0.03 64 0 0 0
TOTAL CALL 751 52,611 +361
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 226 0 356 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 217 0 81 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 208 0 118 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 200 0 45 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 191 0 2 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 183 0 20 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 175 0 180 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 168 0 89 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 161 0 61 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 153 0 60 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 146 0 72 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 139 0 768 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 132 0 1,027 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 125 0 580 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 118 0 712 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 112 0 609 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 106 0 345 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 100 0 936 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 440 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 1,264 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 486 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 552 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,236 0
28MAR25 5.25 P 0.03 0.03 0.02 0.02 -0.01 65 54 2,631 -54
28MAR25 5.50 P 0.00 0.00 0.00 0.05 -0.01 65 0 1,149 0
28MAR25 5.75 P 0.09 0.09 0.09 0.11 -0.01 66 2 784 0
28MAR25 6.00 P 0.19 0.19 0.19 0.19 -0.02 64 12 996 0
28MAR25 6.25 P 0.35 0.35 0.33 0.34 -0.02 69 16 526 +8
28MAR25 6.50 P 0.54 0.54 0.54 0.49 -0.03 66 8 431 0
28MAR25 6.75 P 0.00 0.00 0.00 0.70 -0.02 72 0 342 0
28MAR25 7.00 P 0.00 0.00 0.00 0.90 -0.01 68 0 118 0
28MAR25 7.25 P 0.00 0.00 0.00 1.13 -0.01 69 0 55 0
28MAR25 7.50 P 0.00 0.00 0.00 1.37 -0.01 70 0 86 0
28MAR25 7.75 P 0.00 0.00 0.00 1.61 -0.01 0 0 160 0
28MAR25 8.00 P 0.00 0.00 0.00 1.86 -0.01 0 0 69 0
28MAR25 8.25 P 0.00 0.00 0.00 2.11 -0.01 0 0 46 0
28MAR25 8.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 6 0
28MAR25 8.75 P 0.00 0.00 0.00 2.61 -0.01 0 0 46 0
28MAR25 9.00 P 0.00 0.00 0.00 2.86 -0.01 0 0 30 0
28MAR25 9.25 P 0.00 0.00 0.00 3.11 -0.01 0 0 16 0
28MAR25 9.50 P 0.00 0.00 0.00 3.36 -0.01 0 0 166 0
28MAR25 9.75 P 0.00 0.00 0.00 3.61 -0.01 0 0 21 0
28MAR25 10.00 P 0.00 0.00 0.00 3.86 -0.01 0 0 99 0
28MAR25 10.50 P 0.00 0.00 0.00 4.36 -0.01 0 0 163 0
28MAR25 11.00 P 0.00 0.00 0.00 4.86 -0.01 0 0 121 0
28MAR25 11.50 P 0.00 0.00 0.00 5.36 -0.01 0 0 383 0
28MAR25 12.00 P 0.00 0.00 0.00 5.86 -0.01 0 0 60 0
28MAR25 12.50 P 0.00 0.00 0.00 6.36 -0.01 0 0 90 0
28MAR25 13.00 P 0.00 0.00 0.00 6.86 -0.01 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 7.36 -0.01 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 7.86 -0.01 0 0 4 0
28MAR25 14.50 P 0.00 0.00 0.00 8.36 -0.01 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 8.86 -0.01 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 9.36 -0.01 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 9.86 -0.01 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 10.36 -0.01 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 10.86 -0.01 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 11.36 -0.01 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 11.86 -0.01 0 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 95 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 739 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 -0.01 58 0 400 0
29APR25 4.30 P 0.00 0.00 0.00 0.02 -0.01 62 0 272 0
29APR25 4.40 P 0.00 0.00 0.00 0.03 -0.01 64 0 482 0
29APR25 4.50 P 0.00 0.00 0.00 0.04 -0.01 65 0 594 0
29APR25 4.60 P 0.05 0.05 0.05 0.05 -0.01 65 10 248 0
29APR25 4.70 P 0.00 0.00 0.00 0.06 -0.01 64 0 881 0
29APR25 4.80 P 0.00 0.00 0.00 0.08 -0.01 65 0 243 0
29APR25 4.90 P 0.00 0.00 0.00 0.10 -0.01 66 0 224 0
29APR25 5.00 P 0.10 0.10 0.10 0.12 -0.01 66 4 1,260 +4
29APR25 5.25 P 0.00 0.00 0.00 0.18 -0.01 66 0 229 0
29APR25 5.50 P 0.26 0.26 0.23 0.26 -0.01 67 53 2,466 +50
29APR25 5.75 P 0.00 0.00 0.00 0.35 -0.02 66 0 501 0
29APR25 6.00 P 0.00 0.00 0.00 0.47 -0.02 66 0 370 0
29APR25 6.25 P 0.63 0.63 0.63 0.61 -0.02 67 5 270 +5
29APR25 6.50 P 0.77 0.77 0.77 0.76 -0.03 67 15 830 +15
29APR25 6.75 P 0.00 0.00 0.00 0.94 -0.02 69 0 404 0
29APR25 7.00 P 0.00 0.00 0.00 1.12 -0.02 69 0 161 0
29APR25 7.25 P 0.00 0.00 0.00 1.28 -0.02 64 0 16 0
29APR25 7.50 P 0.00 0.00 0.00 1.49 -0.02 65 0 4 0
29APR25 7.75 P 0.00 0.00 0.00 1.70 -0.02 64 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.93 -0.01 66 0 4 0
29APR25 8.25 P 0.00 0.00 0.00 2.16 -0.01 66 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.39 -0.01 65 0 5 0
29APR25 8.75 P 0.00 0.00 0.00 2.63 -0.01 66 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.06 -0.01 64 0 103 0
29MAY25 4.30 P 0.00 0.00 0.00 0.08 0.00 66 0 49 0
29MAY25 4.40 P 0.00 0.00 0.00 0.09 0.00 65 0 38 0
29MAY25 4.50 P 0.00 0.00 0.00 0.11 0.00 66 0 45 0
29MAY25 4.60 P 0.00 0.00 0.00 0.12 -0.01 65 0 17 0
29MAY25 4.70 P 0.16 0.16 0.16 0.15 -0.01 66 5 35 +5
29MAY25 4.80 P 0.17 0.17 0.17 0.17 -0.01 66 6 14 +6
29MAY25 4.90 P 0.00 0.00 0.00 0.20 0.00 66 0 110 0
29MAY25 5.00 P 0.00 0.00 0.00 0.23 0.00 67 0 75 0
29MAY25 5.25 P 0.00 0.00 0.00 0.31 0.00 67 0 23 0
29MAY25 5.50 P 0.00 0.00 0.00 0.40 -0.01 67 0 62 0
29MAY25 5.75 P 0.00 0.00 0.00 0.51 -0.01 67 0 353 0
29MAY25 6.00 P 0.65 0.65 0.65 0.63 -0.02 66 1 576 +1
29MAY25 6.25 P 0.00 0.00 0.00 0.78 -0.01 68 0 40 0
29MAY25 6.50 P 0.00 0.00 0.00 0.93 -0.01 68 0 229 0
29MAY25 6.75 P 0.00 0.00 0.00 1.10 -0.01 69 0 25 0
29MAY25 7.00 P 0.00 0.00 0.00 1.24 -0.01 66 0 1 0
29MAY25 7.25 P 0.00 0.00 0.00 1.42 -0.01 65 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.61 -0.02 65 0 67 0
29MAY25 7.75 P 0.00 0.00 0.00 1.81 -0.02 65 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.03 -0.01 66 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.24 -0.01 65 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.46 -0.01 65 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.69 -0.01 66 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 2,057 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 37 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 1,510 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 61 0 3,014 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 725 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 -0.01 56 0 1,890 0
27JUN25 3.50 P 0.00 0.00 0.00 0.02 -0.01 60 0 365 0
27JUN25 3.60 P 0.00 0.00 0.00 0.03 -0.01 62 0 638 0
27JUN25 3.70 P 0.00 0.00 0.00 0.04 -0.01 63 0 607 0
27JUN25 3.80 P 0.00 0.00 0.00 0.05 -0.01 63 0 665 0
27JUN25 3.90 P 0.00 0.00 0.00 0.07 0.00 65 0 451 0
27JUN25 4.00 P 0.00 0.00 0.00 0.08 -0.01 65 0 2,376 0
27JUN25 4.10 P 0.00 0.00 0.00 0.09 -0.01 64 0 511 0
27JUN25 4.20 P 0.00 0.00 0.00 0.11 -0.01 65 0 102 0
27JUN25 4.30 P 0.17 0.17 0.17 0.13 -0.01 65 5 45 0
27JUN25 4.40 P 0.19 0.19 0.19 0.14 -0.02 64 4 71 0
27JUN25 4.50 P 0.00 0.00 0.00 0.17 -0.01 65 0 20 0
27JUN25 4.60 P 0.00 0.00 0.00 0.19 -0.01 65 0 1 0
27JUN25 4.70 P 0.00 0.00 0.00 0.22 -0.02 65 0 407 0
27JUN25 4.80 P 0.00 0.00 0.00 0.25 -0.02 65 0 60 0
27JUN25 4.90 P 0.00 0.00 0.00 0.28 -0.01 66 0 48 0
27JUN25 5.00 P 0.00 0.00 0.00 0.31 -0.02 66 0 604 0
27JUN25 5.25 P 0.00 0.00 0.00 0.40 -0.02 66 0 72 0
27JUN25 5.50 P 0.00 0.00 0.00 0.50 -0.03 66 0 207 0
27JUN25 5.75 P 0.00 0.00 0.00 0.62 -0.02 66 0 48 0
27JUN25 6.00 P 0.00 0.00 0.00 0.75 -0.02 66 0 99 0
27JUN25 6.25 P 0.93 0.93 0.93 0.89 -0.03 67 15 18 +3
27JUN25 6.50 P 0.00 0.00 0.00 1.04 -0.03 67 0 41 0
27JUN25 6.75 P 0.00 0.00 0.00 1.21 -0.03 67 0 45 0
27JUN25 7.00 P 0.00 0.00 0.00 1.34 -0.03 64 0 30 0
27JUN25 7.25 P 0.00 0.00 0.00 1.52 -0.03 64 0 1 0
27JUN25 7.50 P 0.00 0.00 0.00 1.71 -0.02 65 0 0 0
27JUN25 7.75 P 2.05 2.05 2.05 1.91 -0.02 65 1 1 +1
27JUN25 8.00 P 0.00 0.00 0.00 2.11 -0.02 65 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.32 -0.02 65 0 50 0
27JUN25 8.50 P 0.00 0.00 0.00 2.53 -0.02 65 0 124 0
27JUN25 8.75 P 0.00 0.00 0.00 2.75 -0.02 65 0 136 0
27JUN25 9.00 P 0.00 0.00 0.00 2.97 -0.02 64 0 57 0
27JUN25 9.25 P 0.00 0.00 0.00 3.20 -0.02 65 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 3.43 -0.02 65 0 24 0
27JUN25 9.75 P 0.00 0.00 0.00 3.66 -0.02 64 0 42 0
27JUN25 10.00 P 0.00 0.00 0.00 3.90 -0.02 65 0 75 0
27JUN25 10.50 P 0.00 0.00 0.00 4.38 -0.02 65 0 139 0
27JUN25 11.00 P 0.00 0.00 0.00 4.87 -0.01 65 0 226 0
27JUN25 11.50 P 0.00 0.00 0.00 5.36 -0.01 0 0 394 0
27JUN25 12.00 P 0.00 0.00 0.00 5.86 -0.01 0 0 120 0
27JUN25 12.50 P 0.00 0.00 0.00 6.36 -0.01 0 0 172 0
27JUN25 13.00 P 0.00 0.00 0.00 6.86 -0.01 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 7.36 -0.01 0 0 30 0
27JUN25 14.00 P 0.00 0.00 0.00 7.86 -0.01 0 0 30 0
27JUN25 14.50 P 0.00 0.00 0.00 8.36 -0.01 0 0 30 0
27JUN25 15.00 P 0.00 0.00 0.00 8.86 -0.01 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 9.36 -0.01 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 9.86 -0.01 0 0 30 0
27JUN25 16.50 P 0.00 0.00 0.00 10.36 -0.01 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 10.86 -0.01 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 11.36 -0.01 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 11.86 -0.01 0 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.03 -0.01 62 0 148 0
29SEP25 2.90 P 0.00 0.00 0.00 0.04 -0.01 64 0 5 0
29SEP25 3.00 P 0.00 0.00 0.00 0.05 -0.01 64 0 440 0
29SEP25 3.10 P 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.07 -0.01 64 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.09 0.00 65 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.10 -0.01 65 0 5 0
29SEP25 3.50 P 0.00 0.00 0.00 0.11 -0.01 64 0 10 0
29SEP25 3.60 P 0.00 0.00 0.00 0.13 -0.01 64 0 100 0
29SEP25 3.70 P 0.00 0.00 0.00 0.15 -0.01 65 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.17 -0.01 65 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.19 -0.01 64 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.21 -0.02 64 0 42 0
29SEP25 4.10 P 0.00 0.00 0.00 0.24 -0.01 65 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.26 -0.02 64 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.29 -0.02 64 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.32 -0.02 64 0 50 0
29SEP25 4.50 P 0.00 0.00 0.00 0.35 -0.02 64 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.38 -0.02 64 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.42 -0.02 65 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.46 -0.02 65 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.49 -0.03 64 0 14 0
29SEP25 5.00 P 0.00 0.00 0.00 0.53 -0.02 64 0 16 0
29SEP25 5.25 P 0.00 0.00 0.00 0.64 -0.02 65 0 30 0
29SEP25 5.50 P 0.00 0.00 0.00 0.75 -0.03 64 0 210 0
29SEP25 5.75 P 0.00 0.00 0.00 0.88 -0.03 65 0 30 0
29SEP25 6.00 P 0.00 0.00 0.00 1.01 -0.03 64 0 20 0
29SEP25 6.25 P 0.00 0.00 0.00 1.15 -0.03 64 0 20 0
29SEP25 6.50 P 0.00 0.00 0.00 1.31 -0.03 65 0 51 0
29SEP25 6.75 P 0.00 0.00 0.00 1.46 -0.03 64 0 161 0
29SEP25 7.00 P 0.00 0.00 0.00 1.63 -0.03 64 0 46 0
29SEP25 7.25 P 0.00 0.00 0.00 1.80 -0.03 64 0 115 0
29SEP25 7.50 P 0.00 0.00 0.00 1.98 -0.03 65 0 65 0
29SEP25 7.75 P 0.00 0.00 0.00 2.17 -0.03 65 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.36 -0.03 65 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.55 -0.03 64 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.75 -0.03 64 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.96 -0.03 65 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.16 -0.03 64 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.38 -0.03 65 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.60 -0.02 65 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.81 -0.03 64 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.04 -0.02 65 0 40 0
29SEP25 10.50 P 0.00 0.00 0.00 4.49 -0.03 64 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 4.95 -0.02 64 0 15 0
29SEP25 11.50 P 0.00 0.00 0.00 5.42 -0.02 64 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 5.90 -0.02 65 0 74 0
29SEP25 12.50 P 0.00 0.00 0.00 6.38 -0.02 64 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 6.87 -0.02 65 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 7.36 -0.02 0 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 7.86 -0.01 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 8.36 -0.01 0 0 20 0
29SEP25 15.00 P 0.00 0.00 0.00 8.86 -0.01 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 9.36 -0.01 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 9.86 -0.01 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 10.36 -0.01 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 10.86 -0.01 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 11.36 -0.01 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 11.86 -0.01 0 0 0 0
30DEC25 3.80 P 0.41 0.41 0.41 0.29 -0.01 66 10 499 +10
30DEC25 3.90 P 0.00 0.00 0.00 0.30 -0.02 64 0 15 0
30DEC25 4.00 P 0.00 0.00 0.00 0.34 -0.02 65 0 102 0
30DEC25 4.10 P 0.00 0.00 0.00 0.37 -0.02 65 0 1,815 0
30DEC25 4.20 P 0.00 0.00 0.00 0.40 -0.02 65 0 14 0
30DEC25 4.30 P 0.00 0.00 0.00 0.43 -0.02 64 0 73 0
30DEC25 4.40 P 0.00 0.00 0.00 0.47 -0.02 65 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.51 -0.02 65 0 26 0
30DEC25 4.60 P 0.00 0.00 0.00 0.54 -0.03 64 0 48 0
30DEC25 4.70 P 0.00 0.00 0.00 0.58 -0.03 64 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.62 -0.03 64 0 717 0
30DEC25 4.90 P 0.00 0.00 0.00 0.66 -0.03 64 0 33 0
30DEC25 5.00 P 0.00 0.00 0.00 0.71 -0.03 65 0 3,331 0
30DEC25 5.25 P 0.00 0.00 0.00 0.83 -0.02 65 0 3,086 0
30DEC25 5.50 P 0.00 0.00 0.00 0.95 -0.03 65 0 1,154 0
30DEC25 5.75 P 0.00 0.00 0.00 1.08 -0.03 64 0 5 0
30DEC25 6.00 P 0.00 0.00 0.00 1.22 -0.03 65 0 1 0
30DEC25 6.25 P 0.00 0.00 0.00 1.36 -0.04 64 0 155 0
30DEC25 6.50 P 0.00 0.00 0.00 1.52 -0.03 65 0 60 0
30DEC25 6.75 P 0.00 0.00 0.00 1.68 -0.03 65 0 30 0
30DEC25 7.00 P 0.00 0.00 0.00 1.84 -0.04 64 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 2.01 -0.04 64 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.19 -0.04 65 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.37 -0.03 65 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.56 -0.03 65 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.75 -0.03 65 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.94 -0.04 65 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.14 -0.03 65 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.34 -0.04 64 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.55 -0.03 65 0 5 0
30MAR26 4.50 P 0.82 0.82 0.82 0.63 -0.03 64 9 15 +9
30MAR26 4.60 P 0.00 0.00 0.00 0.67 -0.03 64 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.71 -0.03 64 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.76 -0.03 64 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.81 -0.03 65 0 0 0
30MAR26 5.00 P 1.06 1.07 1.05 0.86 -0.03 65 13 28 +13
30MAR26 5.25 P 0.00 0.00 0.00 0.98 -0.03 65 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.10 -0.04 64 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.24 -0.04 64 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.38 -0.04 64 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.53 -0.04 64 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.69 -0.04 65 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.85 -0.04 65 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.01 -0.04 65 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.18 -0.04 64 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.36 -0.04 65 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.54 -0.04 65 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.72 -0.04 65 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.91 -0.04 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.10 -0.04 64 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.29 -0.04 64 0 0 0
TOTAL PUT 248 63,738 +76
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 86.55
28MAR25 43.00 C 0.00 0.00 0.00 43.60 +3.90 133 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 42.60 +3.90 124 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 41.60 +3.90 112 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 40.60 +3.89 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 39.60 +3.89 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 38.60 +3.89 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 37.60 +3.89 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 36.60 +3.89 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 34.11 +3.90 96 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 31.61 +3.89 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 29.11 +3.89 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 26.62 +3.90 75 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 24.12 +3.89 61 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 21.62 +3.88 0 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 19.13 +3.85 54 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 16.66 +3.80 57 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 14.22 +3.69 57 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 11.84 +3.49 56 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 9.59 +3.21 57 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 7.51 +2.83 57 0 0 0
28MAR25 82.50 C 0.00 0.00 0.00 5.67 +2.31 57 0 50 0
28MAR25 85.00 C 3.81 3.81 3.81 4.12 +1.97 57 15 6 -15
28MAR25 87.50 C 0.00 0.00 0.00 2.95 +1.48 58 0 5 0
28MAR25 90.00 C 0.00 0.00 0.00 1.97 +1.07 58 0 46 0
28MAR25 92.50 C 1.19 1.48 1.17 1.26 +0.73 57 20 48 +12
28MAR25 95.00 C 0.00 0.00 0.00 0.77 +0.47 57 0 28 0
28MAR25 97.50 C 0.00 0.00 0.00 0.45 +0.29 57 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 0.25 +0.17 57 0 1 0
28MAR25 102.50 C 0.00 0.00 0.00 0.13 +0.09 56 0 2 0
28MAR25 105.00 C 0.00 0.00 0.00 0.07 +0.05 57 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 0.04 +0.03 58 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 120 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29APR25 48.00 C 0.00 0.00 0.00 38.66 +3.89 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 37.66 +3.89 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 36.67 +3.90 82 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 34.17 +3.89 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 31.68 +3.90 67 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 29.18 +3.89 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 26.69 +3.88 52 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 24.21 +3.86 56 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 21.74 +3.81 56 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 19.31 +3.74 56 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 16.93 +3.61 56 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 14.63 +3.42 56 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 12.47 +3.19 56 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 10.46 +2.90 56 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 8.64 +2.58 56 0 8 0
29APR25 82.50 C 0.00 0.00 0.00 7.05 +2.27 56 0 8 0
29APR25 85.00 C 0.00 0.00 0.00 5.67 +1.89 56 0 10 0
29APR25 87.50 C 0.00 0.00 0.00 4.50 +1.53 56 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 3.55 +1.29 56 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 2.81 +1.10 57 0 0 0
29APR25 95.00 C 0.00 0.00 0.00 2.18 +0.88 57 0 0 0
29APR25 97.50 C 0.00 0.00 0.00 1.67 +0.72 57 0 0 0
29APR25 100.00 C 0.00 0.00 0.00 1.27 +0.58 56 0 16 0
29APR25 102.50 C 0.00 0.00 0.00 0.94 +0.41 56 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 0.70 +0.31 56 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 0.54 +0.25 56 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 0.40 +0.19 56 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 0.30 +0.15 56 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 34.17 +3.89 0 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 31.68 +3.90 63 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 29.18 +3.88 0 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 26.69 +3.87 51 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 24.22 +3.85 55 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 21.76 +3.78 53 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 19.36 +3.68 54 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 17.04 +3.52 54 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 14.82 +3.28 54 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 12.77 +3.00 54 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 10.91 +2.72 54 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 9.25 +2.44 54 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 7.82 +2.14 54 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 6.55 +1.79 54 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 5.55 +1.53 54 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 4.71 +1.37 54 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 3.95 +1.20 55 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 3.33 +1.04 55 0 0 0
29MAY25 97.50 C 0.00 0.00 0.00 2.76 +0.89 55 0 0 0
29MAY25 100.00 C 0.00 0.00 0.00 2.32 +0.80 54 0 0 0
29MAY25 102.50 C 0.00 0.00 0.00 1.86 +0.62 54 0 0 0
29MAY25 105.00 C 0.00 0.00 0.00 1.57 +0.54 54 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 1.28 +0.45 54 0 0 0
29MAY25 110.00 C 0.00 0.00 0.00 1.08 +0.39 54 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 0.88 +0.33 54 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 43.65 +3.90 90 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 42.65 +3.90 84 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 41.65 +3.89 73 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 40.65 +3.89 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 39.65 +3.89 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 38.66 +3.89 76 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 37.66 +3.89 69 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 36.67 +3.90 74 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 34.17 +3.89 65 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 31.68 +3.90 62 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 29.18 +3.87 53 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 26.70 +3.85 55 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 24.24 +3.79 55 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 21.83 +3.69 54 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 19.51 +3.55 55 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 17.32 +3.34 55 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 15.25 +3.09 55 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 13.40 +2.84 55 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 11.76 +2.60 55 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 10.26 +2.31 55 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 9.01 +2.10 55 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 7.86 +1.87 55 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 6.91 +1.65 55 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 6.02 +1.38 55 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 5.35 +1.29 55 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 4.76 +1.25 56 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 4.19 +1.24 56 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 3.65 +1.09 55 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 3.10 +0.90 55 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 2.71 +0.80 55 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 2.33 +0.70 55 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 2.05 +0.63 55 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 1.77 +0.55 55 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 1.53 +0.50 55 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 43.65 +3.90 77 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 42.65 +3.90 73 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 41.65 +3.89 70 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 40.65 +3.89 66 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 39.65 +3.89 0 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 38.66 +3.89 65 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 37.66 +3.89 62 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 36.67 +3.90 63 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 34.17 +3.88 56 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 31.69 +3.85 56 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 29.25 +3.76 55 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 26.89 +3.65 55 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 24.61 +3.46 55 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 22.58 +3.31 55 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 20.67 +3.06 55 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 18.97 +2.92 55 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 17.46 +2.71 55 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 16.05 +2.54 55 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 14.84 +2.44 55 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 13.63 +2.23 55 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 12.63 +2.21 55 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 11.64 +2.04 55 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 10.70 +1.90 55 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 9.90 +1.88 55 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 9.10 +1.71 55 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 8.35 +1.59 55 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 7.72 +1.58 55 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 7.09 +1.43 55 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 6.47 +1.30 55 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 5.99 +1.30 55 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 5.50 +1.19 55 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 5.02 +1.07 55 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 4.62 +1.03 55 0 3 0
29SEP25 115.00 C 0.00 0.00 0.00 4.26 +0.99 55 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 38.66 +3.89 55 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 37.67 +3.89 57 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 36.67 +3.86 54 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.24 +3.82 55 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 31.89 +3.70 55 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 29.67 +3.52 55 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 27.68 +3.39 55 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 25.86 +3.22 55 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 24.21 +3.03 55 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 22.73 +2.91 55 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.36 +2.82 55 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 20.02 +2.62 55 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 18.87 +2.61 55 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 17.73 +2.51 55 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 16.60 +2.32 55 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 15.64 +2.31 55 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 14.70 +2.25 55 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 13.76 +2.07 55 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 12.93 +2.01 55 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 12.16 +2.00 55 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 11.40 +1.86 55 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 10.63 +1.69 55 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 10.03 +1.69 55 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 9.43 +1.68 55 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 8.83 +1.54 55 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 8.23 +1.40 55 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 7.76 +1.39 55 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 7.30 +1.39 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.56 +3.51 55 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.71 +3.26 55 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.11 +3.20 55 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.60 +3.07 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.18 +2.94 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.89 +2.94 55 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.60 +2.80 55 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 22.38 +2.68 55 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.28 +2.68 55 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.18 +2.59 55 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.09 +2.41 55 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 18.16 +2.39 55 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 17.25 +2.39 55 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 16.34 +2.24 55 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 15.45 +2.08 55 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 14.72 +2.09 55 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 13.99 +2.09 55 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 13.25 +1.95 55 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 12.52 +1.80 55 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 11.92 +1.78 55 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 11.34 +1.77 55 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 10.77 +1.74 55 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 10.19 +1.59 55 0 0 0
TOTAL CALL 35 352 -3
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 136 0 70 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 127 0 130 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 123 0 170 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 119 0 120 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 166 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 56 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 63 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 -0.04 57 0 26 0
28MAR25 70.00 P 0.12 0.12 0.12 0.03 -0.10 57 5 10 -5
28MAR25 72.50 P 0.00 0.00 0.00 0.09 -0.21 57 0 36 0
28MAR25 75.00 P 0.00 0.00 0.00 0.22 -0.40 57 0 65 0
28MAR25 77.50 P 0.00 0.00 0.00 0.46 -0.71 57 0 144 0
28MAR25 80.00 P 1.06 1.06 1.06 0.90 -1.10 57 10 65 -10
28MAR25 82.50 P 0.00 0.00 0.00 1.59 -1.40 58 0 35 0
28MAR25 85.00 P 2.25 2.25 2.25 2.42 -2.06 56 3 105 +3
28MAR25 87.50 P 0.00 0.00 0.00 3.63 -2.55 55 0 1 0
28MAR25 90.00 P 0.00 0.00 0.00 5.27 -2.87 57 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 7.09 -3.19 57 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 9.11 -3.45 57 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 11.31 -3.63 56 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 13.63 -3.75 57 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 16.02 -3.83 56 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 18.47 -3.88 56 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 20.95 -3.90 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 23.45 -3.90 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 25.95 -3.90 0 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 28.45 -3.90 0 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.02 -0.03 55 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.05 -0.06 56 0 10 0
29APR25 55.00 P 0.00 0.00 0.00 0.11 -0.11 56 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.20 -0.19 56 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 0.35 -0.30 56 0 5 0
29APR25 62.50 P 0.00 0.00 0.00 0.60 -0.42 56 0 60 0
29APR25 65.00 P 0.00 0.00 0.00 0.93 -0.59 56 0 13 0
29APR25 67.50 P 1.33 1.33 1.33 1.35 -0.79 56 7 17 +7
29APR25 70.00 P 0.00 0.00 0.00 1.89 -1.01 55 0 10 0
29APR25 72.50 P 0.00 0.00 0.00 2.59 -1.24 55 0 31 0
29APR25 75.00 P 0.00 0.00 0.00 3.45 -1.54 55 0 21 0
29APR25 77.50 P 0.00 0.00 0.00 4.47 -1.90 55 0 10 0
29APR25 80.00 P 0.00 0.00 0.00 5.65 -2.19 54 0 14 0
29APR25 82.50 P 0.00 0.00 0.00 7.23 -2.24 56 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 8.78 -2.48 56 0 10 0
29APR25 87.50 P 0.00 0.00 0.00 10.46 -2.71 56 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 12.26 -2.92 56 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 14.21 -3.06 56 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 16.25 -3.22 56 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 18.36 -3.36 56 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 20.57 -3.44 56 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 22.83 -3.54 56 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 25.13 -3.62 56 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 27.48 -3.68 56 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 29.87 -3.73 56 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 32.28 -3.76 56 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.23 -0.15 54 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.37 -0.23 54 0 16 0
29MAY25 57.50 P 0.00 0.00 0.00 0.58 -0.33 54 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 0.86 -0.44 54 0 12 0
29MAY25 62.50 P 0.00 0.00 0.00 1.24 -0.64 54 0 6 0
29MAY25 65.00 P 0.00 0.00 0.00 1.74 -0.81 54 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 2.41 -0.95 54 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 3.04 -1.26 54 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 3.98 -1.36 54 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 4.92 -1.60 54 0 1 0
29MAY25 77.50 P 0.00 0.00 0.00 6.02 -1.75 54 0 0 0
29MAY25 80.00 P 7.38 7.38 7.38 7.27 -1.94 54 4 4 +4
29MAY25 82.50 P 0.00 0.00 0.00 8.71 -2.12 54 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 10.21 -2.32 54 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 11.84 -2.50 54 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 13.59 -2.67 54 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 15.41 -2.82 54 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 17.36 -2.97 54 0 0 0
29MAY25 97.50 P 0.00 0.00 0.00 19.35 -3.10 54 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 21.45 -3.21 54 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 23.58 -3.32 54 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 25.80 -3.41 54 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 28.04 -3.49 54 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 30.34 -3.56 54 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 32.66 -3.62 54 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.09 -0.04 55 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 0.11 -0.06 55 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.13 -0.07 55 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.17 -0.09 55 0 10 0
27JUN25 47.00 P 0.00 0.00 0.00 0.20 -0.11 54 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.25 -0.12 55 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.30 -0.15 55 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.36 -0.17 55 0 10 0
27JUN25 52.50 P 0.00 0.00 0.00 0.55 -0.24 55 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.81 -0.32 55 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 1.14 -0.41 55 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 1.54 -0.61 55 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 2.13 -0.70 55 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 2.77 -0.84 55 0 2 0
27JUN25 67.50 P 0.00 0.00 0.00 3.50 -1.00 56 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 4.29 -1.10 55 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 5.21 -1.28 55 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 6.26 -1.48 55 0 8 0
27JUN25 77.50 P 0.00 0.00 0.00 7.47 -1.62 55 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 8.72 -1.83 55 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 10.16 -1.97 55 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 11.62 -2.16 55 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 13.26 -2.29 55 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 14.92 -2.46 55 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 16.73 -2.58 55 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 18.56 -2.73 55 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 20.51 -2.84 55 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 22.50 -2.96 55 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 24.56 -3.05 55 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 26.67 -3.17 55 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 28.82 -3.26 55 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 31.04 -3.34 55 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 33.28 -3.42 55 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 35.56 -3.48 55 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 0.54 -0.15 55 0 40 0
29SEP25 44.00 P 0.00 0.00 0.00 0.63 -0.17 55 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.72 -0.21 55 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.82 -0.23 55 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.94 -0.23 55 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 1.07 -0.27 55 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 1.19 -0.32 55 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 1.34 -0.33 55 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 1.76 -0.42 55 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 2.26 -0.48 55 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 2.82 -0.62 55 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 3.51 -0.66 55 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 4.23 -0.83 55 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 5.09 -0.88 55 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 5.99 -1.07 55 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 7.03 -1.12 55 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 8.12 -1.29 55 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 9.30 -1.40 55 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 10.59 -1.50 55 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 11.88 -1.70 55 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 13.36 -1.72 55 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 14.85 -1.89 55 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 16.39 -2.03 55 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 18.06 -2.08 55 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 19.74 -2.24 55 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 21.49 -2.35 55 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 23.34 -2.39 55 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 25.19 -2.55 55 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 27.09 -2.66 55 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 29.09 -2.69 55 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 31.10 -2.81 55 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 33.13 -2.92 55 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 35.24 -2.97 55 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 37.38 -3.03 55 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 1.99 -0.36 55 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 2.16 -0.42 55 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 2.39 -0.42 55 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 2.97 -0.48 55 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 3.60 -0.59 55 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 4.34 -0.64 55 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 5.11 -0.79 55 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 6.02 -0.81 55 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 6.95 -0.97 55 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 8.00 -1.04 55 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 9.11 -1.12 55 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 10.24 -1.30 55 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 11.53 -1.32 55 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 12.85 -1.42 55 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 14.18 -1.60 55 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.67 -1.63 55 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.18 -1.71 55 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 18.70 -1.88 55 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 20.34 -1.95 55 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 22.04 -1.97 55 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 23.75 -2.11 55 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 25.47 -2.26 55 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 27.33 -2.29 55 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 29.21 -2.32 55 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 31.09 -2.46 55 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 33.00 -2.58 55 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 35.01 -2.62 55 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 37.04 -2.64 55 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 4.81 -0.59 55 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 5.60 -0.74 55 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 6.54 -0.74 55 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 7.48 -0.86 55 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 8.50 -0.98 55 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 9.63 -0.99 55 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.77 -1.13 55 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.99 -1.24 55 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.31 -1.26 55 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.65 -1.36 55 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.00 -1.53 55 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.52 -1.55 55 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.04 -1.58 55 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.58 -1.73 55 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.16 -1.86 55 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.87 -1.88 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.59 -1.90 55 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.31 -2.04 55 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.06 -2.18 55 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 30.92 -2.22 55 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 32.81 -2.24 55 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 34.71 -2.30 55 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 36.62 -2.43 55 0 0 0
TOTAL PUT 29 1,593 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEC - WEB (ADJ-B) CLOSING PRICE HK$ 86.55
28MAR25 42.86 C 0.00 0.00 0.00 43.74 +3.90 134 0 0 0
28MAR25 43.78 C 0.00 0.00 0.00 42.82 +3.90 126 0 0 0
28MAR25 44.69 C 0.00 0.00 0.00 41.91 +3.90 116 0 0 0
28MAR25 45.60 C 0.00 0.00 0.00 41.00 +3.89 0 0 0 0
28MAR25 47.88 C 0.00 0.00 0.00 38.72 +3.89 0 0 0 0
28MAR25 50.16 C 0.00 0.00 0.00 36.45 +3.90 110 0 0 0
28MAR25 52.44 C 0.00 0.00 0.00 34.17 +3.90 96 0 0 0
28MAR25 54.72 C 0.00 0.00 0.00 31.89 +3.89 0 0 0 0
28MAR25 57.00 C 0.00 0.00 0.00 29.61 +3.89 0 0 0 0
28MAR25 59.28 C 0.00 0.00 0.00 27.34 +3.90 78 0 0 0
28MAR25 61.56 C 0.00 0.00 0.00 25.06 +3.89 67 0 0 0
28MAR25 63.84 C 0.00 0.00 0.00 22.78 +3.89 0 0 0 0
28MAR25 66.12 C 0.00 0.00 0.00 20.51 +3.88 60 0 0 0
28MAR25 68.40 C 0.00 0.00 0.00 18.24 +3.84 57 0 0 0
28MAR25 70.68 C 0.00 0.00 0.00 15.99 +3.78 57 0 0 0
28MAR25 72.96 C 0.00 0.00 0.00 13.77 +3.66 56 0 0 0
28MAR25 75.24 C 0.00 0.00 0.00 11.62 +3.47 57 0 0 0
28MAR25 77.52 C 0.00 0.00 0.00 9.57 +3.21 57 0 0 0
28MAR25 79.80 C 0.00 0.00 0.00 7.67 +2.86 57 0 0 0
28MAR25 82.08 C 0.00 0.00 0.00 5.96 +2.46 57 0 0 0
28MAR25 84.36 C 0.00 0.00 0.00 4.49 +2.03 57 0 0 0
28MAR25 86.64 C 0.00 0.00 0.00 3.26 +1.59 57 0 0 0
28MAR25 88.92 C 0.00 0.00 0.00 2.29 +1.20 57 0 0 0
28MAR25 91.20 C 0.00 0.00 0.00 1.55 +0.87 57 0 0 0
TOTAL CALL 0 0 0
28MAR25 42.86 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 43.78 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 44.69 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 45.60 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 47.88 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 50.16 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 52.44 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
28MAR25 54.72 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 57.00 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
28MAR25 59.28 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 61.56 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 63.84 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 66.12 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
28MAR25 68.40 P 0.00 0.00 0.00 0.01 -0.05 55 0 0 0
28MAR25 70.68 P 0.00 0.00 0.00 0.04 -0.11 57 0 5 0
28MAR25 72.96 P 0.00 0.00 0.00 0.10 -0.24 57 0 0 0
28MAR25 75.24 P 0.00 0.00 0.00 0.23 -0.41 57 0 0 0
28MAR25 77.52 P 0.00 0.00 0.00 0.45 -0.70 56 0 0 0
28MAR25 79.80 P 0.00 0.00 0.00 0.83 -1.04 56 0 0 0
28MAR25 82.08 P 0.00 0.00 0.00 1.41 -1.44 57 0 0 0
28MAR25 84.36 P 0.00 0.00 0.00 2.21 -1.86 57 0 0 0
28MAR25 86.64 P 0.00 0.00 0.00 3.26 -2.31 57 0 0 0
28MAR25 88.92 P 0.00 0.00 0.00 4.58 -2.69 57 0 0 0
28MAR25 91.20 P 0.00 0.00 0.00 6.12 -3.02 57 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$ 6.71
28MAR25 3.70 C 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 2.81 +0.01 0 0 0 0
28MAR25 3.99 C 0.00 0.00 0.00 2.72 +0.01 0 0 0 0
28MAR25 4.09 C 0.00 0.00 0.00 2.62 +0.01 0 0 0 0
28MAR25 4.19 C 0.00 0.00 0.00 2.52 0.00 0 0 0 0
28MAR25 4.28 C 0.00 0.00 0.00 2.43 0.00 0 0 0 0
28MAR25 4.38 C 0.00 0.00 0.00 2.33 0.00 0 0 0 0
28MAR25 4.48 C 0.00 0.00 0.00 2.23 0.00 0 0 0 0
28MAR25 4.58 C 0.00 0.00 0.00 2.14 +0.01 105 0 0 0
28MAR25 4.67 C 0.00 0.00 0.00 2.05 +0.01 100 0 0 0
28MAR25 4.77 C 0.00 0.00 0.00 1.95 +0.01 95 0 0 0
28MAR25 4.87 C 0.00 0.00 0.00 1.85 +0.01 89 0 0 0
28MAR25 5.11 C 0.00 0.00 0.00 1.61 +0.01 77 0 0 0
28MAR25 5.36 C 0.00 0.00 0.00 1.36 +0.01 64 0 0 0
28MAR25 5.60 C 0.00 0.00 0.00 1.12 +0.01 53 0 2 0
28MAR25 5.84 C 0.00 0.00 0.00 0.88 0.00 42 0 2 0
28MAR25 6.09 C 0.00 0.00 0.00 0.64 0.00 40 0 60 0
28MAR25 6.33 C 0.00 0.00 0.00 0.44 0.00 43 0 10 0
28MAR25 6.57 C 0.00 0.00 0.00 0.27 -0.01 42 0 42 0
28MAR25 6.82 C 0.00 0.00 0.00 0.15 +0.01 44 0 121 0
28MAR25 7.06 C 0.00 0.00 0.00 0.08 0.00 45 0 154 0
28MAR25 7.30 C 0.00 0.00 0.00 0.03 0.00 43 0 80 0
28MAR25 7.55 C 0.00 0.00 0.00 0.01 0.00 42 0 82 0
28MAR25 7.79 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28MAR25 8.03 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 8.28 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 8.52 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 8.76 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 9.01 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 4.28 C 0.00 0.00 0.00 2.45 +0.01 44 0 0 0
29APR25 4.38 C 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
29APR25 4.48 C 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
29APR25 4.58 C 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
29APR25 4.67 C 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
29APR25 4.77 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
29APR25 4.87 C 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
29APR25 5.11 C 0.00 0.00 0.00 1.63 +0.01 40 0 0 0
29APR25 5.36 C 0.00 0.00 0.00 1.38 +0.01 33 0 0 0
29APR25 5.60 C 0.00 0.00 0.00 1.15 0.00 33 0 20 0
29APR25 5.84 C 0.00 0.00 0.00 0.94 0.00 35 0 58 0
29APR25 6.09 C 0.00 0.00 0.00 0.73 -0.01 34 0 39 0
29APR25 6.33 C 0.00 0.00 0.00 0.56 0.00 35 0 30 0
29APR25 6.57 C 0.00 0.00 0.00 0.41 -0.01 35 0 10 0
29APR25 6.82 C 0.00 0.00 0.00 0.29 0.00 35 0 87 0
29APR25 7.06 C 0.00 0.00 0.00 0.19 -0.01 34 0 61 0
29APR25 7.30 C 0.00 0.00 0.00 0.13 0.00 35 0 3 0
29APR25 7.55 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29APR25 7.79 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29APR25 8.03 C 0.00 0.00 0.00 0.03 0.00 35 0 30 0
29APR25 8.28 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR25 8.52 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 8.76 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 9.01 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 4.38 C 0.00 0.00 0.00 2.36 +0.01 47 0 0 0
29MAY25 4.48 C 0.00 0.00 0.00 2.26 +0.01 44 0 0 0
29MAY25 4.58 C 0.00 0.00 0.00 2.16 +0.01 40 0 0 0
29MAY25 4.67 C 0.00 0.00 0.00 2.07 +0.01 36 0 0 0
29MAY25 4.77 C 0.00 0.00 0.00 1.97 +0.01 31 0 0 0
29MAY25 4.87 C 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
29MAY25 5.11 C 0.00 0.00 0.00 1.64 +0.01 37 0 0 0
29MAY25 5.36 C 0.00 0.00 0.00 1.40 +0.01 36 0 0 0
29MAY25 5.60 C 0.00 0.00 0.00 1.18 +0.01 36 0 0 0
29MAY25 5.84 C 0.00 0.00 0.00 0.97 +0.01 35 0 90 0
29MAY25 6.09 C 0.00 0.00 0.00 0.77 0.00 35 0 60 0
29MAY25 6.33 C 0.00 0.00 0.00 0.60 0.00 35 0 0 0
29MAY25 6.57 C 0.00 0.00 0.00 0.46 0.00 35 0 68 0
29MAY25 6.82 C 0.00 0.00 0.00 0.33 -0.01 34 0 166 0
29MAY25 7.06 C 0.00 0.00 0.00 0.24 -0.01 34 0 0 0
29MAY25 7.30 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
29MAY25 7.55 C 0.00 0.00 0.00 0.12 0.00 35 0 0 0
29MAY25 7.79 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29MAY25 8.03 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29MAY25 8.28 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29MAY25 8.52 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29MAY25 8.76 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 9.01 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
27JUN25 3.99 C 0.00 0.00 0.00 2.74 +0.01 0 0 0 0
27JUN25 4.09 C 0.00 0.00 0.00 2.65 +0.01 54 0 0 0
27JUN25 4.19 C 0.00 0.00 0.00 2.55 +0.01 51 0 0 0
27JUN25 4.28 C 0.00 0.00 0.00 2.46 +0.01 48 0 0 0
27JUN25 4.38 C 0.00 0.00 0.00 2.36 +0.01 45 0 0 0
27JUN25 4.48 C 0.00 0.00 0.00 2.26 +0.01 42 0 0 0
27JUN25 4.58 C 0.00 0.00 0.00 2.16 +0.01 38 0 0 0
27JUN25 4.67 C 0.00 0.00 0.00 2.07 +0.01 35 0 0 0
27JUN25 4.77 C 0.00 0.00 0.00 1.97 +0.01 31 0 0 0
27JUN25 4.87 C 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
27JUN25 5.11 C 0.00 0.00 0.00 1.64 +0.01 35 0 0 0
27JUN25 5.36 C 0.00 0.00 0.00 1.40 +0.01 34 0 0 0
27JUN25 5.60 C 0.00 0.00 0.00 1.18 +0.01 34 0 0 0
27JUN25 5.84 C 0.00 0.00 0.00 1.00 0.00 37 0 0 0
27JUN25 6.09 C 0.00 0.00 0.00 0.80 0.00 35 0 26 0
27JUN25 6.33 C 0.00 0.00 0.00 0.64 +0.01 35 0 0 0
27JUN25 6.57 C 0.00 0.00 0.00 0.50 +0.01 35 0 0 0
27JUN25 6.82 C 0.00 0.00 0.00 0.37 0.00 34 0 0 0
27JUN25 7.06 C 0.00 0.00 0.00 0.28 0.00 34 0 30 0
27JUN25 7.30 C 0.00 0.00 0.00 0.21 0.00 34 0 0 0
27JUN25 7.55 C 0.00 0.00 0.00 0.15 0.00 34 0 91 0
27JUN25 7.79 C 0.00 0.00 0.00 0.11 0.00 34 0 60 0
27JUN25 8.03 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
27JUN25 8.28 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27JUN25 8.52 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
27JUN25 8.76 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27JUN25 9.01 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP25 4.19 C 0.00 0.00 0.00 2.55 +0.01 43 0 0 0
29SEP25 4.28 C 0.00 0.00 0.00 2.46 +0.01 40 0 0 0
29SEP25 4.38 C 0.00 0.00 0.00 2.36 +0.01 38 0 0 0
29SEP25 4.48 C 0.00 0.00 0.00 2.26 +0.01 35 0 0 0
29SEP25 4.58 C 0.00 0.00 0.00 2.16 +0.01 33 0 0 0
29SEP25 4.67 C 0.00 0.00 0.00 2.07 +0.01 30 0 0 0
29SEP25 4.77 C 0.00 0.00 0.00 1.97 0.00 27 0 0 0
29SEP25 4.87 C 0.00 0.00 0.00 1.88 +0.01 34 0 0 0
29SEP25 5.11 C 0.00 0.00 0.00 1.65 +0.01 32 0 0 0
29SEP25 5.36 C 0.00 0.00 0.00 1.42 0.00 32 0 0 0
29SEP25 5.60 C 0.00 0.00 0.00 1.22 -0.01 32 0 0 0
29SEP25 5.84 C 0.00 0.00 0.00 1.04 -0.01 32 0 0 0
29SEP25 6.09 C 0.00 0.00 0.00 0.88 -0.01 33 0 0 0
29SEP25 6.33 C 0.00 0.00 0.00 0.74 -0.01 32 0 0 0
29SEP25 6.57 C 0.00 0.00 0.00 0.62 -0.01 32 0 0 0
29SEP25 6.82 C 0.00 0.00 0.00 0.51 -0.02 32 0 0 0
29SEP25 7.06 C 0.00 0.00 0.00 0.42 -0.02 32 0 0 0
29SEP25 7.30 C 0.00 0.00 0.00 0.35 -0.02 32 0 2 0
29SEP25 7.55 C 0.00 0.00 0.00 0.29 -0.01 33 0 0 0
29SEP25 7.79 C 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
29SEP25 8.03 C 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
29SEP25 8.28 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29SEP25 8.52 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29SEP25 8.76 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP25 9.01 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC25 4.28 C 0.00 0.00 0.00 2.46 +0.01 36 0 0 0
30DEC25 4.38 C 0.00 0.00 0.00 2.36 +0.01 34 0 0 0
30DEC25 4.48 C 0.00 0.00 0.00 2.26 +0.01 32 0 0 0
30DEC25 4.58 C 0.00 0.00 0.00 2.16 0.00 30 0 0 0
30DEC25 4.67 C 0.00 0.00 0.00 2.08 +0.01 33 0 0 0
30DEC25 4.77 C 0.00 0.00 0.00 1.98 0.00 31 0 0 0
30DEC25 4.87 C 0.00 0.00 0.00 1.89 0.00 32 0 0 0
30DEC25 5.11 C 0.00 0.00 0.00 1.68 -0.01 32 0 0 0
30DEC25 5.36 C 0.00 0.00 0.00 1.48 -0.01 32 0 0 0
30DEC25 5.60 C 0.00 0.00 0.00 1.31 -0.01 32 0 0 0
30DEC25 5.84 C 0.00 0.00 0.00 1.15 -0.02 32 0 0 0
30DEC25 6.09 C 0.00 0.00 0.00 1.01 -0.01 33 0 4 0
30DEC25 6.33 C 0.00 0.00 0.00 0.88 -0.02 32 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 0.77 -0.02 32 0 0 0
30DEC25 6.82 C 0.00 0.00 0.00 0.67 -0.01 33 0 0 0
30DEC25 7.06 C 0.00 0.00 0.00 0.58 -0.02 32 0 0 0
30DEC25 7.30 C 0.00 0.00 0.00 0.50 -0.02 32 0 14 0
30DEC25 7.55 C 0.00 0.00 0.00 0.43 -0.02 32 0 0 0
30DEC25 7.79 C 0.00 0.00 0.00 0.37 -0.02 32 0 0 0
30DEC25 8.03 C 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
30DEC25 8.28 C 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
30DEC25 8.52 C 0.00 0.00 0.00 0.23 -0.02 33 0 0 0
30DEC25 8.76 C 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
30DEC25 9.01 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
30MAR26 4.48 C 0.00 0.00 0.00 2.27 0.00 31 0 0 0
30MAR26 4.58 C 0.00 0.00 0.00 2.18 0.00 32 0 0 0
30MAR26 4.67 C 0.00 0.00 0.00 2.09 -0.02 30 0 0 0
30MAR26 4.77 C 0.00 0.00 0.00 2.01 -0.01 31 0 0 0
30MAR26 4.87 C 0.00 0.00 0.00 1.92 -0.02 31 0 0 0
30MAR26 5.11 C 0.00 0.00 0.00 1.73 -0.03 31 0 0 0
30MAR26 5.36 C 0.00 0.00 0.00 1.54 -0.05 31 0 0 0
30MAR26 5.60 C 0.00 0.00 0.00 1.38 -0.05 31 0 0 0
30MAR26 5.84 C 0.00 0.00 0.00 1.24 -0.05 31 0 0 0
30MAR26 6.09 C 0.00 0.00 0.00 1.10 -0.06 31 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 0.98 -0.06 31 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 0.87 -0.06 31 0 0 0
30MAR26 6.82 C 0.00 0.00 0.00 0.76 -0.06 31 0 0 0
30MAR26 7.06 C 0.00 0.00 0.00 0.67 -0.07 31 0 0 0
30MAR26 7.30 C 0.00 0.00 0.00 0.59 -0.06 31 0 0 0
30MAR26 7.55 C 0.00 0.00 0.00 0.52 -0.06 31 0 0 0
30MAR26 7.79 C 0.00 0.00 0.00 0.45 -0.06 31 0 0 0
30MAR26 8.03 C 0.00 0.00 0.00 0.39 -0.06 31 0 0 0
30MAR26 8.28 C 0.00 0.00 0.00 0.34 -0.06 31 0 0 0
30MAR26 8.52 C 0.00 0.00 0.00 0.30 -0.05 31 0 0 0
30MAR26 8.76 C 0.00 0.00 0.00 0.26 -0.05 31 0 0 0
30MAR26 9.01 C 0.00 0.00 0.00 0.22 -0.05 31 0 0 0
TOTAL CALL 0 1,504 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 160 0 8 0
28MAR25 3.99 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 4.09 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 4.19 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 4.28 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 4.38 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
28MAR25 4.48 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 4.58 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
28MAR25 4.67 P 0.00 0.00 0.00 0.01 0.00 112 0 9 0
28MAR25 4.77 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
28MAR25 4.87 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 5.11 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
28MAR25 5.36 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
28MAR25 5.60 P 0.00 0.00 0.00 0.01 0.00 62 0 43 0
28MAR25 5.84 P 0.00 0.00 0.00 0.01 0.00 50 0 56 0
28MAR25 6.09 P 0.00 0.00 0.00 0.02 0.00 44 0 60 0
28MAR25 6.33 P 0.00 0.00 0.00 0.06 0.00 45 0 130 0
28MAR25 6.57 P 0.00 0.00 0.00 0.13 -0.01 44 0 7 0
28MAR25 6.82 P 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
28MAR25 7.06 P 0.00 0.00 0.00 0.43 -0.01 47 0 0 0
28MAR25 7.30 P 0.00 0.00 0.00 0.62 -0.01 45 0 0 0
28MAR25 7.55 P 0.00 0.00 0.00 0.85 -0.01 46 0 0 0
28MAR25 7.79 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
28MAR25 8.03 P 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
28MAR25 8.28 P 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
28MAR25 8.52 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
28MAR25 8.76 P 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
28MAR25 9.01 P 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29APR25 4.28 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 4.38 P 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29APR25 4.48 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 4.58 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29APR25 4.67 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 4.77 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 4.87 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29APR25 5.11 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29APR25 5.36 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29APR25 5.60 P 0.00 0.00 0.00 0.02 0.00 35 0 44 0
29APR25 5.84 P 0.00 0.00 0.00 0.04 -0.01 34 0 83 0
29APR25 6.09 P 0.00 0.00 0.00 0.09 0.00 36 0 30 0
29APR25 6.33 P 0.00 0.00 0.00 0.15 -0.01 35 0 4 0
29APR25 6.57 P 0.00 0.00 0.00 0.23 -0.01 34 0 32 0
29APR25 6.82 P 0.00 0.00 0.00 0.35 -0.01 33 0 60 0
29APR25 7.06 P 0.00 0.00 0.00 0.53 -0.01 37 0 0 0
29APR25 7.30 P 0.00 0.00 0.00 0.69 -0.01 35 0 0 0
29APR25 7.55 P 0.00 0.00 0.00 0.89 -0.01 34 0 0 0
29APR25 7.79 P 0.00 0.00 0.00 1.10 -0.02 33 0 0 0
29APR25 8.03 P 0.00 0.00 0.00 1.33 -0.01 35 0 0 0
29APR25 8.28 P 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
29APR25 8.52 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
29APR25 8.76 P 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
29APR25 9.01 P 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29MAY25 4.38 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 4.48 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 4.58 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 4.67 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 4.77 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 4.87 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 5.11 P 0.00 0.00 0.00 0.03 0.00 36 0 2 0
29MAY25 5.36 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29MAY25 5.60 P 0.00 0.00 0.00 0.09 -0.01 35 0 30 0
29MAY25 5.84 P 0.00 0.00 0.00 0.15 -0.01 35 0 77 0
29MAY25 6.09 P 0.00 0.00 0.00 0.23 -0.01 35 0 5 0
29MAY25 6.33 P 0.00 0.00 0.00 0.33 -0.01 35 0 30 0
29MAY25 6.57 P 0.00 0.00 0.00 0.46 -0.01 35 0 15 0
29MAY25 6.82 P 0.00 0.00 0.00 0.61 -0.01 35 0 180 0
29MAY25 7.06 P 0.00 0.00 0.00 0.78 -0.01 35 0 0 0
29MAY25 7.30 P 0.00 0.00 0.00 0.96 -0.02 34 0 0 0
29MAY25 7.55 P 0.00 0.00 0.00 1.17 -0.01 35 0 0 0
29MAY25 7.79 P 0.00 0.00 0.00 1.38 -0.01 35 0 0 0
29MAY25 8.03 P 0.00 0.00 0.00 1.60 -0.01 35 0 0 0
29MAY25 8.28 P 0.00 0.00 0.00 1.83 -0.01 34 0 0 0
29MAY25 8.52 P 0.00 0.00 0.00 2.06 -0.01 34 0 0 0
29MAY25 8.76 P 0.00 0.00 0.00 2.29 -0.01 33 0 0 0
29MAY25 9.01 P 0.00 0.00 0.00 2.54 -0.01 36 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 3.99 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 4.09 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 4.19 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 4.28 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 4.38 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
27JUN25 4.48 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 4.58 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 4.67 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 4.77 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 4.87 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27JUN25 5.11 P 0.00 0.00 0.00 0.04 -0.01 33 0 3 0
27JUN25 5.36 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
27JUN25 5.60 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
27JUN25 5.84 P 0.00 0.00 0.00 0.18 -0.01 33 0 30 0
27JUN25 6.09 P 0.00 0.00 0.00 0.27 -0.01 33 0 30 0
27JUN25 6.33 P 0.00 0.00 0.00 0.37 -0.01 33 0 30 0
27JUN25 6.57 P 0.00 0.00 0.00 0.49 -0.01 32 0 0 0
27JUN25 6.82 P 0.00 0.00 0.00 0.64 -0.01 32 0 0 0
27JUN25 7.06 P 0.00 0.00 0.00 0.80 -0.01 32 0 0 0
27JUN25 7.30 P 0.00 0.00 0.00 1.00 -0.01 33 0 0 0
27JUN25 7.55 P 0.00 0.00 0.00 1.20 -0.01 33 0 0 0
27JUN25 7.79 P 0.00 0.00 0.00 1.40 -0.02 33 0 0 0
27JUN25 8.03 P 0.00 0.00 0.00 1.62 -0.01 34 0 0 0
27JUN25 8.28 P 0.00 0.00 0.00 1.85 -0.01 34 0 0 0
27JUN25 8.52 P 0.00 0.00 0.00 2.07 -0.01 33 0 0 0
27JUN25 8.76 P 0.00 0.00 0.00 2.30 -0.01 33 0 0 0
27JUN25 9.01 P 0.00 0.00 0.00 2.54 -0.01 32 0 0 0
29SEP25 4.19 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 4.28 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29SEP25 4.38 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP25 4.48 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP25 4.58 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP25 4.67 P 0.00 0.00 0.00 0.05 0.00 33 0 2 0
29SEP25 4.77 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP25 4.87 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP25 5.11 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29SEP25 5.36 P 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
29SEP25 5.60 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
29SEP25 5.84 P 0.00 0.00 0.00 0.30 -0.02 32 0 0 0
29SEP25 6.09 P 0.00 0.00 0.00 0.40 -0.02 33 0 0 0
29SEP25 6.33 P 0.00 0.00 0.00 0.51 -0.02 32 0 0 0
29SEP25 6.57 P 0.00 0.00 0.00 0.64 -0.02 33 0 0 0
29SEP25 6.82 P 0.00 0.00 0.00 0.78 -0.03 32 0 0 0
29SEP25 7.06 P 0.00 0.00 0.00 0.94 -0.02 33 0 0 0
29SEP25 7.30 P 0.00 0.00 0.00 1.11 -0.02 33 0 0 0
29SEP25 7.55 P 0.00 0.00 0.00 1.29 -0.03 32 0 0 0
29SEP25 7.79 P 0.00 0.00 0.00 1.48 -0.03 32 0 0 0
29SEP25 8.03 P 0.00 0.00 0.00 1.68 -0.03 32 0 0 0
29SEP25 8.28 P 0.00 0.00 0.00 1.90 -0.02 32 0 0 0
29SEP25 8.52 P 0.00 0.00 0.00 2.11 -0.02 32 0 0 0
29SEP25 8.76 P 0.00 0.00 0.00 2.33 -0.02 32 0 0 0
29SEP25 9.01 P 0.00 0.00 0.00 2.57 -0.01 33 0 0 0
30DEC25 4.28 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC25 4.38 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC25 4.48 P 0.00 0.00 0.00 0.06 -0.01 32 0 4 0
30DEC25 4.58 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC25 4.67 P 0.00 0.00 0.00 0.09 -0.01 32 0 8 0
30DEC25 4.77 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30DEC25 4.87 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30DEC25 5.11 P 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
30DEC25 5.36 P 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
30DEC25 5.60 P 0.00 0.00 0.00 0.31 -0.02 33 0 0 0
30DEC25 5.84 P 0.00 0.00 0.00 0.40 -0.02 33 0 0 0
30DEC25 6.09 P 0.00 0.00 0.00 0.50 -0.02 33 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.61 -0.03 32 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.74 -0.03 32 0 0 0
30DEC25 6.82 P 0.00 0.00 0.00 0.88 -0.03 32 0 0 0
30DEC25 7.06 P 0.00 0.00 0.00 1.03 -0.03 32 0 0 0
30DEC25 7.30 P 0.00 0.00 0.00 1.20 -0.02 33 0 0 0
30DEC25 7.55 P 0.00 0.00 0.00 1.38 -0.02 33 0 0 0
30DEC25 7.79 P 0.00 0.00 0.00 1.56 -0.02 33 0 0 0
30DEC25 8.03 P 0.00 0.00 0.00 1.75 -0.02 33 0 0 0
30DEC25 8.28 P 0.00 0.00 0.00 1.96 -0.02 33 0 0 0
30DEC25 8.52 P 0.00 0.00 0.00 2.16 -0.02 32 0 0 0
30DEC25 8.76 P 0.00 0.00 0.00 2.37 -0.02 32 0 0 0
30DEC25 9.01 P 0.00 0.00 0.00 2.60 -0.02 32 0 0 0
30MAR26 4.48 P 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
30MAR26 4.58 P 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
30MAR26 4.67 P 0.00 0.00 0.00 0.11 -0.04 31 0 0 0
30MAR26 4.77 P 0.00 0.00 0.00 0.13 -0.04 31 0 0 0
30MAR26 4.87 P 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
30MAR26 5.11 P 0.00 0.00 0.00 0.20 -0.05 31 0 0 0
30MAR26 5.36 P 0.00 0.00 0.00 0.27 -0.05 31 0 0 0
30MAR26 5.60 P 0.00 0.00 0.00 0.34 -0.06 31 0 0 0
30MAR26 5.84 P 0.00 0.00 0.00 0.43 -0.07 31 0 0 0
30MAR26 6.09 P 0.00 0.00 0.00 0.54 -0.07 31 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.65 -0.07 31 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.78 -0.07 31 0 0 0
30MAR26 6.82 P 0.00 0.00 0.00 0.92 -0.07 31 0 0 0
30MAR26 7.06 P 0.00 0.00 0.00 1.07 -0.07 31 0 0 0
30MAR26 7.30 P 0.00 0.00 0.00 1.23 -0.07 31 0 0 0
30MAR26 7.55 P 0.00 0.00 0.00 1.41 -0.07 31 0 0 0
30MAR26 7.79 P 0.00 0.00 0.00 1.58 -0.07 31 0 0 0
30MAR26 8.03 P 0.00 0.00 0.00 1.77 -0.07 31 0 0 0
30MAR26 8.28 P 0.00 0.00 0.00 1.97 -0.06 31 0 0 0
30MAR26 8.52 P 0.00 0.00 0.00 2.18 -0.05 31 0 0 0
30MAR26 8.76 P 0.00 0.00 0.00 2.39 -0.05 31 0 0 0
30MAR26 9.01 P 0.00 0.00 0.00 2.61 -0.04 31 0 0 0
TOTAL PUT 0 1,168 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$ 6.71
28MAR25 4.70 C 0.00 0.00 0.00 2.02 +0.01 99 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.92 +0.01 93 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.82 +0.01 88 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.72 +0.01 83 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.47 +0.01 70 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 1.22 +0.01 58 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.97 0.00 46 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.73 0.00 45 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 0.50 -0.01 41 0 0 0
28MAR25 6.50 C 0.31 0.31 0.31 0.31 0.00 41 30 30 +30
28MAR25 6.75 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 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 88 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.73 0.00 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.49 +0.01 36 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.25 +0.01 36 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.02 0.00 35 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 0.81 0.00 36 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 0.62 0.00 36 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 0.45 0.00 35 0 0 0
29APR25 6.75 C 0.32 0.32 0.32 0.32 0.00 35 2 0 -2
29APR25 7.00 C 0.00 0.00 0.00 0.22 0.00 36 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.15 0.00 36 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 2.04 +0.01 35 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.94 +0.01 28 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.74 0.00 0 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.50 +0.01 33 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.27 +0.01 36 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 1.04 0.00 34 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.84 0.00 35 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.65 0.00 34 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.50 -0.01 35 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.38 0.00 36 0 20 0
29MAY25 7.00 C 0.00 0.00 0.00 0.27 -0.01 35 0 2 0
29MAY25 7.25 C 0.00 0.00 0.00 0.19 -0.01 35 0 30 0
29MAY25 7.50 C 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.09 0.00 36 0 30 0
29MAY25 8.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 2.04 +0.01 34 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.94 +0.01 29 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.74 0.00 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.50 +0.01 32 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.27 +0.01 34 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.07 0.00 37 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.86 -0.01 35 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.68 -0.01 34 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.52 0.00 33 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.39 -0.01 33 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.29 -0.01 33 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.04 +0.01 29 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.94 0.00 25 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.85 +0.01 33 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.75 0.00 31 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.52 0.00 32 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.31 0.00 33 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.11 0.00 32 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.94 0.00 33 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.78 -0.02 32 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.65 -0.02 32 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.54 -0.01 32 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.45 -0.01 33 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.37 -0.01 33 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.30 -0.01 32 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.05 0.00 32 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.96 0.00 33 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.87 0.00 33 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.78 0.00 33 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.57 0.00 32 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.38 -0.01 32 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.21 -0.01 32 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.06 -0.01 33 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.92 -0.02 32 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.80 -0.02 32 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.69 -0.02 32 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.60 -0.02 32 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.51 -0.02 32 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.44 -0.02 32 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.38 -0.02 33 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.32 -0.02 32 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.08 0.00 33 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.00 0.00 33 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.91 -0.01 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.83 -0.01 32 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.65 -0.01 33 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.48 -0.01 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.33 -0.01 33 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.18 -0.02 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.06 -0.02 33 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.94 -0.02 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.83 -0.02 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.74 -0.02 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.65 -0.02 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.57 -0.02 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.50 -0.02 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.44 -0.02 32 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.38 -0.03 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
TOTAL CALL 32 112 +28
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.22 -0.01 45 0 35 0
28MAR25 7.00 P 0.00 0.00 0.00 0.38 -0.02 45 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.59 -0.01 50 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.80 -0.01 44 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.08 0.00 37 0 6 0
29APR25 6.25 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29APR25 6.50 P 0.21 0.21 0.21 0.22 -0.01 36 7 7 +7
29APR25 6.75 P 0.00 0.00 0.00 0.34 -0.01 36 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.49 -0.02 36 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.67 -0.01 37 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.86 -0.01 36 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.07 -0.01 35 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.30 -0.01 35 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 2.29 -0.01 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 0.01 -0.01 33 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.28 -0.02 33 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.40 -0.02 33 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.55 -0.01 33 0 60 0
29MAY25 7.00 P 0.00 0.00 0.00 0.72 -0.01 33 0 9 0
29MAY25 7.25 P 0.00 0.00 0.00 0.92 -0.02 34 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.13 -0.01 35 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.34 -0.02 34 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.57 -0.01 35 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.80 -0.01 34 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.04 -0.01 34 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.28 -0.01 33 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.53 -0.01 36 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.16 0.00 33 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.23 -0.02 33 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.45 -0.01 32 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.59 -0.01 32 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.76 -0.01 32 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.95 0.00 32 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.15 -0.02 33 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.36 -0.02 32 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.58 -0.02 32 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.81 -0.02 32 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.05 -0.01 33 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.29 -0.01 33 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.53 -0.01 32 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.36 -0.02 32 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.47 -0.02 32 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.60 -0.02 33 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.74 -0.02 33 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.90 -0.02 33 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.07 -0.02 32 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.25 -0.03 32 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.45 -0.02 32 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.66 -0.02 33 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.87 -0.02 32 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.10 -0.01 33 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.32 -0.02 32 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.56 -0.01 33 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.28 -0.02 33 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.36 -0.02 32 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.46 -0.02 32 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.57 -0.03 32 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.70 -0.03 32 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.84 -0.03 32 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.00 -0.02 33 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.16 -0.03 32 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.34 -0.03 32 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.53 -0.02 33 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.72 -0.03 32 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.93 -0.02 32 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.14 -0.03 32 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.36 -0.03 32 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.59 -0.02 32 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.26 -0.03 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.34 -0.03 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.44 -0.02 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.54 -0.02 33 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.65 -0.03 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.78 -0.03 32 0 0 0
30MAR26 6.75 P 0.81 0.81 0.81 0.89 -0.06 31 20 20 +20
30MAR26 7.00 P 0.00 0.00 0.00 1.07 -0.04 32 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.24 -0.03 33 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.41 -0.03 32 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.59 -0.03 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.78 -0.03 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.98 -0.03 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.19 -0.03 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.40 -0.03 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.62 -0.03 32 0 0 0
TOTAL PUT 27 137 +27
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$ 18.76
28MAR25 13.00 C 0.00 0.00 0.00 5.77 +0.37 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 5.27 +0.37 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 4.78 +0.38 72 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 4.28 +0.38 63 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 3.78 +0.38 55 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 3.28 +0.38 47 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 2.78 +0.37 39 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 2.29 +0.36 40 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 1.81 +0.33 39 0 15 0
28MAR25 17.50 C 0.00 0.00 0.00 1.35 +0.31 37 0 32 0
28MAR25 18.00 C 0.00 0.00 0.00 0.92 +0.22 34 0 61 0
28MAR25 18.50 C 0.00 0.00 0.00 0.60 +0.16 36 0 8 0
28MAR25 19.00 C 0.00 0.00 0.00 0.36 +0.10 37 0 22 0
28MAR25 19.50 C 0.00 0.00 0.00 0.20 +0.06 37 0 31 0
28MAR25 20.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 52 0
28MAR25 21.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 17 0
28MAR25 22.00 C 0.01 0.01 0.01 0.01 0.00 45 2 85 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 19 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 0.00 100 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.78 +0.38 0 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 5.28 +0.38 0 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.78 +0.37 0 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 4.29 +0.38 40 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 3.79 +0.38 34 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 3.30 +0.37 34 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 2.81 +0.35 32 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 2.35 +0.32 33 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 1.92 +0.29 33 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 1.53 +0.28 32 0 7 0
29APR25 18.00 C 0.00 0.00 0.00 1.16 +0.20 31 0 27 0
29APR25 18.50 C 0.00 0.00 0.00 0.88 +0.16 31 0 8 0
29APR25 19.00 C 0.00 0.00 0.00 0.66 +0.13 32 0 18 0
29APR25 19.50 C 0.00 0.00 0.00 0.48 +0.10 32 0 16 0
29APR25 20.00 C 0.00 0.00 0.00 0.34 +0.07 32 0 11 0
29APR25 21.00 C 0.00 0.00 0.00 0.16 +0.04 32 0 119 0
29APR25 22.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 115 0
29APR25 23.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29APR25 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.78 +0.38 0 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 5.28 +0.37 0 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.78 +0.37 0 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 4.29 +0.37 32 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 3.80 +0.37 31 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 3.32 +0.34 31 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 2.87 +0.33 31 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 2.45 +0.30 31 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 2.06 +0.27 31 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 1.72 +0.29 31 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 1.37 +0.21 30 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 1.10 +0.18 30 0 13 0
29MAY25 19.00 C 0.00 0.00 0.00 0.88 +0.15 30 0 21 0
29MAY25 19.50 C 0.00 0.00 0.00 0.69 +0.13 30 0 43 0
29MAY25 20.00 C 0.00 0.00 0.00 0.54 +0.10 31 0 15 0
29MAY25 21.00 C 0.00 0.00 0.00 0.31 +0.06 31 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 14 0
29MAY25 23.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.78 +0.38 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 5.28 +0.37 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 4.79 +0.37 30 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 4.30 +0.36 29 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 3.83 +0.34 29 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 3.38 +0.32 29 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 2.96 +0.30 30 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 2.56 +0.27 29 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 2.20 +0.25 30 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 1.86 +0.24 29 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 1.52 +0.18 28 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 1.26 +0.16 29 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 1.03 +0.13 29 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.84 +0.12 29 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.67 +0.09 29 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.42 +0.06 29 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.25 +0.03 29 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
27JUN25 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
27JUN25 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.89 +0.35 29 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.44 +0.35 30 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 4.99 +0.33 29 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.56 +0.32 30 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 4.14 +0.30 29 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.74 +0.28 29 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.37 +0.27 30 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 3.02 +0.25 30 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 2.68 +0.22 30 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.38 +0.21 30 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.10 +0.19 30 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 1.84 +0.16 30 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.61 +0.15 30 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.39 +0.12 29 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.21 +0.12 30 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.89 +0.08 29 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.65 +0.06 30 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.46 +0.04 29 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 13 0
29SEP25 27.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.10 +0.34 30 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.66 +0.32 30 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.24 +0.31 29 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.84 +0.30 30 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.44 +0.27 29 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.08 +0.27 30 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.73 +0.25 30 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.39 +0.23 29 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.08 +0.21 29 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.79 +0.19 30 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.52 +0.18 29 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.26 +0.15 29 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.04 +0.15 30 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.82 +0.13 30 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.63 +0.12 30 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.29 +0.09 30 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.01 +0.07 30 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.78 +0.05 29 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.61 +0.05 30 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.47 +0.03 30 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.36 +0.02 30 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.88 +0.31 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.49 +0.30 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.10 +0.28 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.73 +0.27 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.37 +0.24 29 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.05 +0.25 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.72 +0.21 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.43 +0.22 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.14 +0.18 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.88 +0.18 29 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.63 +0.16 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.40 +0.14 29 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.19 +0.14 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.99 +0.12 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.63 +0.09 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.34 +0.08 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.10 +0.07 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.89 +0.05 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.71 +0.04 29 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.58 +0.03 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.46 +0.02 30 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.37 +0.02 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
TOTAL CALL 2 938 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 41 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 2 0
28MAR25 17.00 P 0.00 0.00 0.00 0.03 -0.04 38 0 358 0
28MAR25 17.50 P 0.00 0.00 0.00 0.08 -0.08 38 0 109 0
28MAR25 18.00 P 0.00 0.00 0.00 0.18 -0.16 38 0 42 0
28MAR25 18.50 P 0.40 0.46 0.34 0.35 -0.23 38 5 38 +4
28MAR25 19.00 P 0.73 0.73 0.73 0.61 -0.28 39 15 79 +15
28MAR25 19.50 P 0.00 0.00 0.00 0.95 -0.30 40 0 11 0
28MAR25 20.00 P 0.00 0.00 0.00 1.32 -0.36 37 0 29 0
28MAR25 21.00 P 0.00 0.00 0.00 2.25 -0.37 39 0 25 0
28MAR25 22.00 P 0.00 0.00 0.00 3.24 -0.38 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 4.24 -0.38 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 5.24 -0.38 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.24 -0.38 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.24 -0.38 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.24 -0.38 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.24 -0.38 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.24 -0.38 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.24 -0.38 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.24 -0.38 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 13.24 -0.38 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 14.24 -0.38 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 15.24 -0.38 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 16.24 -0.38 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 17.24 -0.38 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 18.24 -0.38 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 19.24 -0.38 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
29APR25 15.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29APR25 15.50 P 0.07 0.07 0.07 0.04 -0.03 33 5 36 +5
29APR25 16.00 P 0.00 0.00 0.00 0.08 -0.05 33 0 17 0
29APR25 16.50 P 0.00 0.00 0.00 0.14 -0.07 33 0 9 0
29APR25 17.00 P 0.00 0.00 0.00 0.24 -0.08 33 0 36 0
29APR25 17.50 P 0.00 0.00 0.00 0.37 -0.12 33 0 94 0
29APR25 18.00 P 0.57 0.57 0.57 0.56 -0.18 33 13 28 +13
29APR25 18.50 P 0.00 0.00 0.00 0.79 -0.22 34 0 61 0
29APR25 19.00 P 0.00 0.00 0.00 1.07 -0.25 34 0 1 0
29APR25 19.50 P 0.00 0.00 0.00 1.39 -0.24 34 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 1.71 -0.31 32 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 2.54 -0.34 33 0 97 0
29APR25 22.00 P 0.00 0.00 0.00 3.45 -0.36 33 0 97 0
29APR25 23.00 P 0.00 0.00 0.00 4.41 -0.38 31 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.40 -0.38 32 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.40 -0.37 38 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.39 -0.38 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 8.39 -0.38 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 9.39 -0.38 43 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 10.39 -0.37 51 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 11.39 -0.37 56 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 12.38 -0.38 0 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 75 0
29MAY25 15.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.10 -0.05 31 0 10 0
29MAY25 16.00 P 0.00 0.00 0.00 0.17 -0.06 32 0 1 0
29MAY25 16.50 P 0.00 0.00 0.00 0.26 -0.08 32 0 15 0
29MAY25 17.00 P 0.00 0.00 0.00 0.38 -0.11 32 0 28 0
29MAY25 17.50 P 0.00 0.00 0.00 0.54 -0.14 32 0 75 0
29MAY25 18.00 P 0.00 0.00 0.00 0.72 -0.18 31 0 98 0
29MAY25 18.50 P 0.00 0.00 0.00 0.97 -0.20 32 0 50 0
29MAY25 19.00 P 1.28 1.28 1.28 1.24 -0.23 32 9 51 -9
29MAY25 19.50 P 0.00 0.00 0.00 1.56 -0.21 32 0 10 0
29MAY25 20.00 P 0.00 0.00 0.00 1.86 -0.28 31 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 2.64 -0.31 31 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 3.51 -0.34 31 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 4.44 -0.36 31 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 5.41 -0.37 31 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.40 -0.37 32 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 7.39 -0.38 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 8.39 -0.38 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 9.39 -0.38 38 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 10.39 -0.37 43 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 11.39 -0.37 48 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.09 -0.05 29 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.15 -0.07 30 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.23 -0.09 30 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 0.34 -0.10 30 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.47 -0.14 30 0 1 0
27JUN25 17.50 P 0.00 0.00 0.00 0.64 -0.16 30 0 0 0
27JUN25 18.00 P 0.86 0.86 0.86 0.84 -0.20 30 20 50 0
27JUN25 18.50 P 0.00 0.00 0.00 1.08 -0.22 30 0 45 0
27JUN25 19.00 P 0.00 0.00 0.00 1.36 -0.23 31 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 1.67 -0.21 31 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 1.95 -0.29 29 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 2.70 -0.33 30 0 4 0
27JUN25 22.00 P 0.00 0.00 0.00 3.55 -0.35 30 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 4.46 -0.37 29 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 5.42 -0.37 30 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.40 -0.38 29 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.39 -0.38 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.39 -0.38 0 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.39 -0.38 29 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.39 -0.37 38 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.39 -0.37 42 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 12.38 -0.38 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 13.38 -0.38 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 14.38 -0.38 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 15.38 -0.37 47 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.19 -0.06 29 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.27 -0.08 30 0 5 0
29SEP25 15.50 P 0.00 0.00 0.00 0.36 -0.10 29 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.48 -0.11 30 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.62 -0.13 30 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.78 -0.16 30 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.97 -0.18 30 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 1.18 -0.20 29 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.42 -0.22 30 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 1.69 -0.23 30 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 1.97 -0.27 29 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 2.29 -0.27 30 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 2.98 -0.31 29 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 3.76 -0.33 30 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.60 -0.35 30 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.50 -0.36 30 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.44 -0.37 30 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.41 -0.37 30 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.39 -0.38 28 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.39 -0.38 31 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.39 -0.37 34 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.39 -0.37 37 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 12.38 -0.38 32 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 13.38 -0.38 38 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 14.38 -0.38 41 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.13 -0.05 29 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.18 -0.06 29 0 3 0
30DEC25 14.00 P 0.00 0.00 0.00 0.25 -0.07 29 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.33 -0.09 29 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.43 -0.10 30 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.55 -0.11 29 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.69 -0.13 30 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.84 -0.16 29 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.02 -0.17 29 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 1.22 -0.19 30 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.45 -0.20 30 0 15 0
30DEC25 18.50 P 0.00 0.00 0.00 1.68 -0.23 29 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 1.95 -0.24 29 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.23 -0.26 29 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.54 -0.27 29 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 3.21 -0.30 30 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.95 -0.32 30 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.74 -0.34 29 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.60 -0.35 29 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.50 -0.37 29 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.44 -0.38 29 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.41 -0.38 29 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.39 -0.38 28 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.39 -0.38 31 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.39 -0.37 33 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 12.38 -0.38 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 13.38 -0.38 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.28 -0.07 29 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.37 -0.08 30 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.46 -0.10 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.58 -0.11 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.71 -0.13 30 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.86 -0.14 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.03 -0.16 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.22 -0.17 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.42 -0.20 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.65 -0.21 29 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.89 -0.23 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.16 -0.24 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.44 -0.26 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.74 -0.27 29 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.39 -0.30 30 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.11 -0.31 30 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.88 -0.33 29 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.71 -0.34 30 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.58 -0.36 30 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.49 -0.37 29 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.44 -0.37 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.40 -0.38 29 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.39 -0.38 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.39 -0.37 32 0 0 0
TOTAL PUT 67 1,800 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 5.21
28MAR25 3.20 C 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.01 +0.03 0 0 10 0
28MAR25 4.30 C 0.00 0.00 0.00 0.91 +0.03 0 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.82 +0.04 54 0 8 0
28MAR25 4.50 C 0.00 0.00 0.00 0.72 +0.04 48 0 36 0
28MAR25 4.60 C 0.00 0.00 0.00 0.62 +0.04 42 0 34 0
28MAR25 4.70 C 0.00 0.00 0.00 0.51 +0.02 0 0 15 0
28MAR25 4.80 C 0.00 0.00 0.00 0.43 +0.04 38 0 15 0
28MAR25 4.90 C 0.00 0.00 0.00 0.33 +0.01 31 0 26 0
28MAR25 5.00 C 0.00 0.00 0.00 0.26 +0.01 36 0 76 0
28MAR25 5.25 C 0.00 0.00 0.00 0.11 +0.01 36 0 225 0
28MAR25 5.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 130 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.73 +0.04 54 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.63 +0.04 49 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.53 +0.04 45 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.43 +0.04 41 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.33 +0.04 37 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.23 +0.04 33 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.13 +0.04 29 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.03 +0.04 25 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.94 +0.04 34 0 2 0
29APR25 4.40 C 0.00 0.00 0.00 0.84 +0.03 30 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.75 +0.04 31 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.66 +0.03 31 0 145 0
29APR25 4.70 C 0.00 0.00 0.00 0.56 +0.01 27 0 155 0
29APR25 4.80 C 0.00 0.00 0.00 0.48 +0.01 28 0 150 0
29APR25 4.90 C 0.00 0.00 0.00 0.41 +0.01 29 0 65 0
29APR25 5.00 C 0.00 0.00 0.00 0.36 +0.03 32 0 300 0
29APR25 5.25 C 0.00 0.00 0.00 0.21 +0.01 30 0 128 0
29APR25 5.50 C 0.00 0.00 0.00 0.12 +0.01 31 0 18 0
29APR25 5.75 C 0.00 0.00 0.00 0.07 +0.01 33 0 192 0
29APR25 6.00 C 0.00 0.00 0.00 0.03 0.00 31 0 47 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 77 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 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 49 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29MAY25 3.60 C 0.00 0.00 0.00 1.64 +0.04 34 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.54 +0.04 30 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.44 +0.04 22 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.25 +0.04 33 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.15 +0.04 30 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.06 +0.04 32 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.97 +0.04 32 0 1 0
29MAY25 4.40 C 0.00 0.00 0.00 0.88 +0.04 32 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.79 +0.03 31 0 1 0
29MAY25 4.60 C 0.00 0.00 0.00 0.71 +0.04 31 0 21 0
29MAY25 4.70 C 0.00 0.00 0.00 0.62 +0.01 29 0 84 0
29MAY25 4.80 C 0.00 0.00 0.00 0.54 +0.01 29 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.49 +0.03 31 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.42 +0.02 30 0 15 0
29MAY25 5.25 C 0.00 0.00 0.00 0.28 +0.01 30 0 6 0
29MAY25 5.50 C 0.00 0.00 0.00 0.19 +0.01 31 0 6 0
29MAY25 5.75 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.07 0.00 31 0 5 0
29MAY25 6.25 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.03 +0.01 33 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 - 40 0 0 -
27JUN25 3.20 C 0.00 0.00 0.00 2.05 +0.04 43 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.95 +0.04 39 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.85 +0.04 35 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.75 +0.04 31 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.65 +0.04 24 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.56 +0.04 35 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.46 +0.04 32 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.36 +0.04 29 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.27 +0.04 31 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.18 +0.04 32 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.09 +0.04 32 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.00 +0.04 31 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.92 +0.04 32 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.83 +0.03 31 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.76 +0.04 32 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.68 +0.01 31 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.61 +0.01 31 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.56 +0.03 33 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.49 +0.02 32 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.35 +0.02 31 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29SEP25 3.50 C 0.00 0.00 0.00 1.78 +0.04 33 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.68 +0.03 30 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.59 +0.04 32 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.49 +0.03 29 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.40 +0.03 30 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.31 +0.03 30 0 2 0
29SEP25 4.10 C 0.00 0.00 0.00 1.23 +0.03 32 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.14 +0.03 31 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.06 +0.03 31 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.98 +0.02 31 0 1 0
29SEP25 4.50 C 0.00 0.00 0.00 0.90 +0.02 31 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.83 +0.02 31 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.76 +0.01 31 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.70 +0.02 31 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.63 +0.01 31 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.58 +0.01 31 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.45 0.00 31 0 100 0
29SEP25 5.50 C 0.00 0.00 0.00 0.35 0.00 32 0 200 0
29SEP25 5.75 C 0.00 0.00 0.00 0.26 0.00 31 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 10 0
29SEP25 6.25 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.07 -0.01 31 0 5 0
29SEP25 7.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.78 +0.03 31 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.69 +0.04 32 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.60 +0.04 33 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.51 +0.04 33 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.42 +0.04 32 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.34 +0.04 33 0 1 0
30DEC25 4.10 C 0.00 0.00 0.00 1.26 +0.04 34 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.18 +0.04 33 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.10 +0.04 33 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.03 +0.04 33 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.96 +0.04 33 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.89 +0.03 33 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.83 +0.03 33 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.77 +0.03 33 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.71 +0.03 33 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.66 +0.03 33 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.54 +0.02 33 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.44 +0.02 33 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.36 +0.02 33 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.29 +0.01 33 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.08 - 33 0 0 -
30MAR26 3.70 C 0.00 0.00 0.00 1.61 +0.04 32 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.53 +0.04 33 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.44 +0.03 32 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.36 +0.03 33 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.29 +0.04 33 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.21 +0.03 33 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.14 +0.03 33 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.07 +0.03 33 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.01 +0.03 33 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.95 +0.04 33 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.89 +0.03 33 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.83 +0.03 33 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.78 +0.03 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.73 +0.02 33 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.62 +0.02 33 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.53 +0.03 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.45 +0.03 33 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.37 +0.01 33 0 0 0
30MAR26 6.25 C 0.26 0.26 0.26 0.32 +0.02 33 10 10 +10
30MAR26 6.50 C 0.00 0.00 0.00 0.27 +0.02 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.13 - 33 0 0 -
TOTAL CALL 10 2,424 +10
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 127 0 20 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 97 0 351 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 33 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 138 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 267 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 162 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 118 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 -0.01 35 0 92 0
28MAR25 4.90 P 0.03 0.03 0.03 0.03 -0.01 39 20 50 +20
28MAR25 5.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 30 0
28MAR25 5.25 P 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.33 -0.03 41 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.56 -0.03 48 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.02 0.00 32 0 35 0
29APR25 4.60 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.05 -0.01 33 0 151 0
29APR25 4.80 P 0.00 0.00 0.00 0.07 -0.01 32 0 140 0
29APR25 4.90 P 0.00 0.00 0.00 0.09 -0.01 31 0 10 0
29APR25 5.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.40 -0.03 33 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.60 -0.03 35 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.80 -0.04 30 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.29 - 0 0 0 -
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29MAY25 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29MAY25 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 -0.01 28 0 3 0
29MAY25 4.30 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.03 -0.01 30 0 10 0
29MAY25 4.50 P 0.00 0.00 0.00 0.05 0.00 32 0 5 0
29MAY25 4.60 P 0.00 0.00 0.00 0.07 0.00 32 0 90 0
29MAY25 4.70 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
29MAY25 5.25 P 0.29 0.29 0.29 0.30 -0.01 32 8 8 +8
29MAY25 5.50 P 0.00 0.00 0.00 0.45 -0.03 32 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.64 -0.02 33 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.83 -0.03 31 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.05 -0.04 30 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.29 - 0 0 0 -
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
27JUN25 4.10 P 0.00 0.00 0.00 0.02 0.00 30 0 7 0
27JUN25 4.20 P 0.00 0.00 0.00 0.03 0.00 31 0 13 0
27JUN25 4.30 P 0.00 0.00 0.00 0.05 0.00 33 0 3 0
27JUN25 4.40 P 0.00 0.00 0.00 0.06 -0.01 32 0 3 0
27JUN25 4.50 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
27JUN25 4.60 P 0.11 0.11 0.11 0.10 -0.01 32 1 2 0
27JUN25 4.70 P 0.14 0.14 0.14 0.13 0.00 32 10 0 -10
27JUN25 4.80 P 0.00 0.00 0.00 0.16 -0.01 32 0 10 0
27JUN25 4.90 P 0.00 0.00 0.00 0.19 -0.01 32 0 3 0
27JUN25 5.00 P 0.00 0.00 0.00 0.23 -0.01 32 0 10 0
27JUN25 5.25 P 0.00 0.00 0.00 0.35 -0.01 32 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.51 -0.01 33 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.68 -0.02 33 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.86 -0.03 32 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.07 -0.04 31 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.30 -0.04 31 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
29SEP25 3.50 P 0.03 0.03 0.03 0.02 -0.01 30 10 70 +10
29SEP25 3.60 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
29SEP25 3.80 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 57 0
29SEP25 4.10 P 0.00 0.00 0.00 0.11 -0.02 31 0 4 0
29SEP25 4.20 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.19 -0.02 31 0 30 0
29SEP25 4.50 P 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.26 -0.03 31 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.30 -0.03 31 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.35 -0.03 31 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.39 -0.04 31 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.45 -0.03 31 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.59 -0.04 31 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.75 -0.05 31 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.93 -0.05 31 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.13 -0.04 31 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.33 -0.05 31 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.55 -0.04 31 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.77 -0.04 31 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.00 -0.04 31 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.23 -0.05 30 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.47 -0.04 31 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.71 -0.04 31 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.95 -0.04 31 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.06 0.00 33 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.16 0.00 33 0 5 0
30DEC25 4.10 P 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.25 0.00 33 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.32 -0.01 33 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.36 -0.01 33 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.41 -0.01 33 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.45 -0.01 33 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.50 -0.01 33 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.55 -0.02 33 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.70 -0.01 33 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.86 -0.01 33 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.03 -0.02 33 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.21 -0.03 33 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.41 -0.03 33 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.62 -0.02 33 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.83 -0.03 33 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.05 -0.03 33 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.27 -0.04 32 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.50 - 33 0 0 -
30MAR26 3.70 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.18 0.00 33 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.23 -0.01 33 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.27 0.00 33 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.30 -0.01 33 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.38 -0.01 33 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.42 -0.01 33 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.47 -0.01 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.52 -0.01 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.56 -0.02 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.62 -0.01 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.76 -0.02 33 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.92 -0.02 33 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.09 -0.02 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.27 -0.02 33 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.46 -0.02 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.66 -0.03 33 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.87 -0.02 33 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.08 -0.03 33 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.30 -0.03 33 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.53 - 33 0 0 -
TOTAL PUT 49 2,454 +28
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$ 27.95
28MAR25 8.00 C 0.00 0.00 0.00 19.96 +1.35 238 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 19.71 +1.35 228 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 19.46 +1.35 217 0 4 0
28MAR25 8.75 C 0.00 0.00 0.00 19.21 +1.35 204 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 18.96 +1.35 184 0 6 0
28MAR25 9.25 C 0.00 0.00 0.00 18.71 +1.35 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 18.46 +1.35 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 18.21 +1.35 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 17.96 +1.35 0 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 17.46 +1.35 0 0 3 0
28MAR25 11.00 C 0.00 0.00 0.00 16.96 +1.35 0 0 662 0
28MAR25 11.50 C 0.00 0.00 0.00 16.46 +1.35 0 0 331 0
28MAR25 12.00 C 0.00 0.00 0.00 15.96 +1.35 0 0 616 0
28MAR25 12.50 C 0.00 0.00 0.00 15.46 +1.34 0 0 544 0
28MAR25 13.00 C 0.00 0.00 0.00 14.96 +1.34 0 0 1,313 0
28MAR25 13.50 C 0.00 0.00 0.00 14.46 +1.34 0 0 734 0
28MAR25 14.00 C 0.00 0.00 0.00 13.97 +1.35 152 0 709 0
28MAR25 14.50 C 0.00 0.00 0.00 13.47 +1.35 143 0 708 0
28MAR25 15.00 C 0.00 0.00 0.00 12.97 +1.35 134 0 1,121 0
28MAR25 15.50 C 12.75 12.75 12.75 12.47 +1.35 126 2 605 0
28MAR25 16.00 C 0.00 0.00 0.00 11.97 +1.35 117 0 135 0
28MAR25 16.50 C 0.00 0.00 0.00 11.47 +1.35 108 0 221 0
28MAR25 17.00 C 0.00 0.00 0.00 10.97 +1.35 100 0 392 0
28MAR25 17.50 C 0.00 0.00 0.00 10.47 +1.35 90 0 580 0
28MAR25 18.00 C 9.50 9.50 9.50 9.97 +1.35 78 5 950 -5
28MAR25 18.50 C 0.00 0.00 0.00 9.47 +1.35 0 0 228 0
28MAR25 19.00 C 0.00 0.00 0.00 8.97 +1.34 0 0 777 0
28MAR25 19.50 C 0.00 0.00 0.00 8.47 +1.34 0 0 804 0
28MAR25 20.00 C 0.00 0.00 0.00 7.98 +1.29 83 0 2,418 0
28MAR25 21.00 C 7.45 7.45 6.84 6.99 +1.33 79 8 1,217 -6
28MAR25 22.00 C 6.32 6.32 6.32 6.00 +1.28 72 10 808 0
28MAR25 23.00 C 4.75 5.42 4.75 5.06 +1.18 76 16 1,960 -15
28MAR25 24.00 C 4.00 5.00 3.92 4.25 +1.32 87 183 3,001 -64
28MAR25 25.00 C 3.50 4.00 2.97 3.40 +1.08 83 152 2,666 -6
28MAR25 26.00 C 3.00 3.30 2.32 2.60 +0.86 78 156 1,550 -1
28MAR25 27.00 C 2.00 2.64 1.80 1.99 +0.75 79 138 950 +1
28MAR25 28.00 C 1.75 2.00 1.25 1.48 +0.55 80 177 1,185 -92
28MAR25 29.00 C 1.22 1.55 0.90 1.04 +0.39 79 355 5,481 +13
28MAR25 30.00 C 0.60 1.23 0.60 0.74 +0.26 80 1,276 2,738 +524
28MAR25 31.00 C 0.78 0.92 0.49 0.50 +0.16 80 291 1,922 +3
28MAR25 32.00 C 0.55 0.69 0.36 0.34 +0.09 81 869 1,185 +745
28MAR25 33.00 C 0.49 0.51 0.24 0.22 +0.03 81 232 408 +106
28MAR25 34.00 C 0.38 0.39 0.25 0.14 0.00 81 281 533 +35
28MAR25 35.00 C 0.30 0.30 0.27 0.09 -0.02 82 73 194 0
28MAR25 36.00 C 0.21 0.21 0.21 0.06 -0.02 83 33 88 +33
28MAR25 37.00 C 0.00 0.00 0.00 0.04 -0.02 85 0 82 0
28MAR25 38.00 C 0.00 0.00 0.00 0.03 -0.02 87 0 183 0
28MAR25 39.00 C 0.00 0.00 0.00 0.02 -0.02 88 0 30 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 -0.02 86 0 83 0
28MAR25 41.00 C 0.02 0.02 0.02 0.01 -0.01 91 15 15 +15
28MAR25 42.00 C 0.03 0.03 0.02 0.01 0.00 96 30 30 +30
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 101 0 40 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 106 0 95 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 111 0 32 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 115 0 32 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 119 0 105 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 124 0 32 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 128 0 34 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 132 0 36 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 16.50 +1.35 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 16.01 +1.35 90 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 15.51 +1.35 81 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 15.01 +1.35 62 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 14.51 +1.35 0 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 14.01 +1.34 0 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 13.52 +1.35 68 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 13.02 +1.35 58 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 12.52 +1.35 0 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 12.02 +1.34 0 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 11.53 +1.35 57 0 43 0
29APR25 17.00 C 0.00 0.00 0.00 11.03 +1.35 50 0 66 0
29APR25 17.50 C 0.00 0.00 0.00 10.54 +1.35 56 0 117 0
29APR25 18.00 C 0.00 0.00 0.00 10.04 +1.34 51 0 31 0
29APR25 18.50 C 0.00 0.00 0.00 9.55 +1.33 53 0 39 0
29APR25 19.00 C 0.00 0.00 0.00 9.07 +1.33 56 0 614 0
29APR25 19.50 C 0.00 0.00 0.00 8.59 +1.32 56 0 25 0
29APR25 20.00 C 0.00 0.00 0.00 8.11 +1.30 56 0 2,263 0
29APR25 21.00 C 0.00 0.00 0.00 7.19 +1.26 57 0 170 0
29APR25 22.00 C 6.00 6.00 6.00 6.31 +1.19 58 6 477 -5
29APR25 23.00 C 0.00 0.00 0.00 5.50 +1.07 60 0 803 0
29APR25 24.00 C 5.00 5.00 5.00 4.78 +0.99 62 5 548 -5
29APR25 25.00 C 4.04 4.04 4.04 4.17 +0.99 65 2 1,465 -2
29APR25 26.00 C 3.81 3.89 3.25 3.54 +0.86 65 48 6,946 -37
29APR25 27.00 C 3.20 3.50 2.93 2.96 +0.68 64 18 1,607 -12
29APR25 28.00 C 2.80 3.15 2.30 2.54 +0.60 66 158 472 -12
29APR25 29.00 C 2.58 2.58 2.00 2.21 +0.54 68 4 428 +1
29APR25 30.00 C 2.12 2.30 1.68 1.87 +0.43 69 280 3,320 +96
29APR25 31.00 C 1.86 2.00 1.48 1.61 +0.38 71 98 500 -34
29APR25 32.00 C 1.78 1.78 1.27 1.38 +0.34 72 63 485 -42
29APR25 33.00 C 1.20 1.47 1.06 1.20 +0.30 74 114 287 -78
29APR25 34.00 C 1.04 1.19 1.01 1.02 +0.23 75 35 259 -27
29APR25 35.00 C 1.20 1.20 0.81 0.90 +0.20 76 61 218 +10
29APR25 36.00 C 0.00 0.00 0.00 0.80 +0.18 78 0 313 0
29APR25 37.00 C 0.92 0.92 0.92 0.71 +0.15 80 15 41 +15
29APR25 38.00 C 0.69 0.69 0.63 0.64 +0.14 82 26 56 +24
29APR25 39.00 C 0.48 0.48 0.48 0.58 +0.12 84 2 2 +2
29APR25 40.00 C 0.00 0.00 0.00 0.52 +0.10 85 0 30 0
29APR25 41.00 C 0.00 0.00 0.00 0.48 +0.10 87 0 30 0
29APR25 42.00 C 0.00 0.00 0.00 0.44 +0.09 89 0 45 0
29APR25 43.00 C 0.00 0.00 0.00 0.41 +0.08 91 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 0.38 +0.07 92 0 60 0
29APR25 45.00 C 0.00 0.00 0.00 0.36 +0.07 95 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 0.33 +0.06 96 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 0.32 +0.06 98 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 0.30 +0.05 100 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 0.28 +0.04 101 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 0.27 +0.04 103 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 0.25 +0.04 108 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 0.24 +0.04 113 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 14.06 +1.34 0 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 13.57 +1.35 55 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 13.07 +1.34 47 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 12.58 +1.34 52 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 12.09 +1.34 53 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 11.60 +1.33 53 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 11.11 +1.31 52 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 10.63 +1.30 53 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 10.15 +1.29 53 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 9.68 +1.27 53 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 9.22 +1.25 54 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 8.76 +1.22 54 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 8.32 +1.20 55 0 2 0
29MAY25 21.00 C 7.50 7.50 7.50 7.47 +1.14 56 4 4 0
29MAY25 22.00 C 0.00 0.00 0.00 6.67 +1.07 57 0 1,301 -4
29MAY25 23.00 C 0.00 0.00 0.00 5.94 +0.98 58 0 177 0
29MAY25 24.00 C 0.00 0.00 0.00 5.37 +1.03 62 0 543 0
29MAY25 25.00 C 5.40 5.40 5.05 4.75 +0.93 62 42 259 -33
29MAY25 26.00 C 0.00 0.00 0.00 4.18 +0.85 62 0 95 0
29MAY25 27.00 C 0.00 0.00 0.00 3.70 +0.79 63 0 62 0
29MAY25 28.00 C 2.88 2.88 2.88 3.23 +0.64 63 1 287 +1
29MAY25 29.00 C 0.00 0.00 0.00 2.89 +0.60 65 1 106 +1
29MAY25 30.00 C 2.45 2.95 2.38 2.56 +0.54 66 45 126 +25
29MAY25 31.00 C 2.25 2.25 2.21 2.28 +0.48 67 40 134 +1
29MAY25 32.00 C 2.20 2.20 1.89 2.04 +0.44 68 13 72 +1
29MAY25 33.00 C 0.00 0.00 0.00 1.80 +0.36 69 0 24 0
29MAY25 34.00 C 0.00 0.00 0.00 1.63 +0.33 70 0 28 0
29MAY25 35.00 C 0.00 0.00 0.00 1.47 +0.29 72 0 61 0
29MAY25 36.00 C 0.00 0.00 0.00 1.34 +0.26 73 0 48 0
29MAY25 37.00 C 1.09 1.09 1.09 1.23 +0.23 74 1 11 +1
29MAY25 38.00 C 1.31 1.31 1.31 1.13 +0.21 76 41 61 +21
29MAY25 39.00 C 0.00 0.00 0.00 1.05 +0.19 77 0 0 0
29MAY25 40.00 C 0.83 0.83 0.83 0.97 +0.17 79 4 50 +4
29MAY25 41.00 C 0.00 0.00 0.00 0.91 +0.16 80 0 10 0
29MAY25 42.00 C 0.00 0.00 0.00 0.85 +0.14 82 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 0.80 +0.13 83 0 0 0
29MAY25 44.00 C 0.70 0.70 0.70 0.76 +0.13 85 3 10 +3
29MAY25 45.00 C 0.00 0.00 0.00 0.72 +0.12 86 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 0.68 +0.10 87 0 15 0
29MAY25 47.00 C 0.00 0.00 0.00 0.65 +0.10 89 0 45 0
29MAY25 48.00 C 0.00 0.00 0.00 0.62 +0.09 90 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 0.60 +0.09 91 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 0.58 +0.08 93 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 0.53 +0.07 96 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.50 +0.06 100 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 20.04 +1.35 77 0 2 0
27JUN25 8.25 C 0.00 0.00 0.00 19.79 +1.35 0 0 3 0
27JUN25 8.50 C 20.25 20.25 20.25 19.54 +1.35 0 1 2 0
27JUN25 8.75 C 0.00 0.00 0.00 19.30 +1.35 77 0 1 0
27JUN25 9.00 C 0.00 0.00 0.00 19.05 +1.35 65 0 0 0
27JUN25 9.25 C 19.40 19.40 19.40 18.80 +1.35 0 1 0 -1
27JUN25 9.50 C 19.25 19.25 19.25 18.55 +1.34 0 1 1 0
27JUN25 9.75 C 0.00 0.00 0.00 18.31 +1.35 67 0 31 0
27JUN25 10.00 C 0.00 0.00 0.00 18.15 +1.39 102 0 1,755 0
27JUN25 10.50 C 0.00 0.00 0.00 17.57 +1.35 66 0 128 0
27JUN25 11.00 C 0.00 0.00 0.00 17.07 +1.35 0 0 23 0
27JUN25 11.50 C 0.00 0.00 0.00 16.58 +1.35 59 0 29 0
27JUN25 12.00 C 0.00 0.00 0.00 16.08 +1.35 0 0 166 0
27JUN25 12.50 C 0.00 0.00 0.00 15.59 +1.35 52 0 176 0
27JUN25 13.00 C 0.00 0.00 0.00 15.09 +1.34 0 0 221 0
27JUN25 13.50 C 0.00 0.00 0.00 14.60 +1.34 44 0 191 0
27JUN25 14.00 C 0.00 0.00 0.00 14.11 +1.34 49 0 59 0
27JUN25 14.50 C 0.00 0.00 0.00 13.62 +1.34 50 0 60 0
27JUN25 15.00 C 13.28 13.28 13.28 13.12 +1.32 44 1 350 0
27JUN25 15.50 C 0.00 0.00 0.00 12.64 +1.32 49 0 22 0
27JUN25 16.00 C 0.00 0.00 0.00 12.15 +1.30 48 0 389 0
27JUN25 16.50 C 0.00 0.00 0.00 11.67 +1.29 49 0 54 0
27JUN25 17.00 C 0.00 0.00 0.00 11.19 +1.27 49 0 126 0
27JUN25 17.50 C 0.00 0.00 0.00 10.72 +1.25 49 0 41 0
27JUN25 18.00 C 0.00 0.00 0.00 10.26 +1.23 50 0 523 0
27JUN25 18.50 C 0.00 0.00 0.00 9.81 +1.21 51 0 66 0
27JUN25 19.00 C 0.00 0.00 0.00 9.36 +1.18 51 0 301 0
27JUN25 19.50 C 0.00 0.00 0.00 8.93 +1.15 52 0 1,195 0
27JUN25 20.00 C 0.00 0.00 0.00 8.51 +1.12 53 0 463 0
27JUN25 21.00 C 0.00 0.00 0.00 7.71 +1.07 54 0 299 0
27JUN25 22.00 C 7.80 7.80 7.80 6.96 +1.00 55 1 462 0
27JUN25 23.00 C 6.00 6.00 6.00 6.28 +0.88 56 9 166 -9
27JUN25 24.00 C 0.00 0.00 0.00 5.78 +0.98 60 0 589 0
27JUN25 25.00 C 5.00 5.00 5.00 5.00 +0.76 56 1 3,649 -1
27JUN25 26.00 C 0.00 0.00 0.00 4.67 +0.84 61 0 183 0
27JUN25 27.00 C 0.00 0.00 0.00 4.20 +0.78 62 0 165 0
27JUN25 28.00 C 3.67 3.67 3.67 3.78 +0.67 62 50 111 -17
27JUN25 29.00 C 3.95 3.95 3.30 3.42 +0.61 63 16 99 +6
27JUN25 30.00 C 3.34 3.34 3.34 3.11 +0.58 64 30 694 0
27JUN25 31.00 C 2.70 2.70 2.70 2.79 +0.49 65 10 178 0
27JUN25 32.00 C 2.70 2.70 2.50 2.54 +0.45 66 3 444 +2
27JUN25 33.00 C 2.16 2.16 2.16 2.32 +0.41 67 100 391 -63
27JUN25 34.00 C 1.87 1.87 1.87 2.11 +0.36 68 8 509 +8
27JUN25 35.00 C 2.03 2.32 2.03 1.92 +0.30 68 3 33 +2
27JUN25 36.00 C 1.78 1.78 1.78 1.75 +0.24 69 100 100 +75
27JUN25 37.00 C 0.00 0.00 0.00 1.61 +0.20 70 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 1.46 +0.13 71 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 1.36 +0.11 72 0 20 0
27JUN25 40.00 C 0.00 0.00 0.00 1.26 +0.08 73 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 1.18 +0.06 74 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 1.10 +0.03 75 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 1.03 +0.01 75 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.97 -0.01 77 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 0.92 -0.02 78 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 0.87 -0.03 79 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 0.83 -0.04 80 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 0.79 -0.06 81 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.75 -0.07 82 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.72 -0.08 83 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 0.65 -0.11 85 0 230 0
27JUN25 55.00 C 0.00 0.00 0.00 0.60 -0.12 88 0 45 0
29SEP25 8.25 C 0.00 0.00 0.00 19.88 +1.35 60 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 19.63 +1.35 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 19.39 +1.35 57 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 19.14 +1.35 0 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 18.90 +1.35 54 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 18.65 +1.35 0 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 18.41 +1.35 50 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 18.16 +1.34 0 0 18 0
29SEP25 10.50 C 0.00 0.00 0.00 17.68 +1.35 51 0 11 0
29SEP25 11.00 C 0.00 0.00 0.00 17.19 +1.34 48 0 19 0
29SEP25 11.50 C 0.00 0.00 0.00 16.70 +1.34 46 0 31 0
29SEP25 12.00 C 0.00 0.00 0.00 16.22 +1.34 48 0 4 0
29SEP25 12.50 C 0.00 0.00 0.00 15.74 +1.33 49 0 185 0
29SEP25 13.00 C 0.00 0.00 0.00 15.26 +1.33 49 0 101 0
29SEP25 13.50 C 0.00 0.00 0.00 14.79 +1.32 50 0 51 0
29SEP25 14.00 C 0.00 0.00 0.00 14.32 +1.31 50 0 23 0
29SEP25 14.50 C 0.00 0.00 0.00 13.85 +1.30 50 0 19 0
29SEP25 15.00 C 13.70 13.70 13.70 13.39 +1.29 50 8 1,641 -8
29SEP25 15.50 C 0.00 0.00 0.00 12.94 +1.28 51 0 525 0
29SEP25 16.00 C 0.00 0.00 0.00 12.50 +1.27 51 0 202 0
29SEP25 16.50 C 0.00 0.00 0.00 12.06 +1.25 51 0 45 0
29SEP25 17.00 C 0.00 0.00 0.00 11.63 +1.23 51 0 308 0
29SEP25 17.50 C 0.00 0.00 0.00 11.21 +1.21 52 0 24 0
29SEP25 18.00 C 0.00 0.00 0.00 10.80 +1.19 52 0 119 0
29SEP25 18.50 C 0.00 0.00 0.00 10.41 +1.18 53 0 104 0
29SEP25 19.00 C 0.00 0.00 0.00 10.02 +1.16 53 0 42 0
29SEP25 19.50 C 0.00 0.00 0.00 9.64 +1.13 53 0 103 0
29SEP25 20.00 C 0.00 0.00 0.00 9.28 +1.12 53 0 216 0
29SEP25 21.00 C 0.00 0.00 0.00 8.58 +1.07 54 0 121 0
29SEP25 22.00 C 0.00 0.00 0.00 7.93 +1.01 54 0 214 0
29SEP25 23.00 C 0.00 0.00 0.00 7.33 +0.94 55 0 160 0
29SEP25 24.00 C 0.00 0.00 0.00 6.85 +0.97 57 0 23 0
29SEP25 25.00 C 0.00 0.00 0.00 6.33 +0.93 57 0 92 0
29SEP25 26.00 C 0.00 0.00 0.00 5.87 +0.90 58 0 10 0
29SEP25 27.00 C 0.00 0.00 0.00 5.41 +0.86 58 0 2 0
29SEP25 28.00 C 0.00 0.00 0.00 5.02 +0.79 59 0 51 0
29SEP25 29.00 C 0.00 0.00 0.00 4.64 +0.71 59 0 26 0
29SEP25 30.00 C 0.00 0.00 0.00 4.37 +0.73 60 0 204 0
29SEP25 31.00 C 0.00 0.00 0.00 4.06 +0.70 61 0 1 0
29SEP25 32.00 C 3.92 3.93 3.92 3.78 +0.64 61 30 41 0
29SEP25 33.00 C 0.00 0.00 0.00 3.51 +0.57 62 0 42 0
29SEP25 34.00 C 3.10 3.10 3.10 3.31 +0.58 63 20 156 0
29SEP25 35.00 C 0.00 0.00 0.00 3.15 +0.58 64 0 4 0
29SEP25 36.00 C 0.00 0.00 0.00 3.00 +0.61 65 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 2.87 +0.63 66 0 0 0
29SEP25 38.00 C 2.79 2.79 2.79 2.75 +0.65 67 25 25 +10
29SEP25 39.00 C 0.00 0.00 0.00 2.64 +0.64 68 0 0 0
29SEP25 40.00 C 2.12 2.12 2.12 2.54 +0.65 69 1 1 +1
29SEP25 41.00 C 0.00 0.00 0.00 2.46 +0.66 71 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 2.38 +0.67 72 0 20 0
29SEP25 43.00 C 0.00 0.00 0.00 2.30 +0.67 73 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 2.24 +0.68 74 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 2.18 +0.68 75 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 2.13 +0.69 76 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 2.08 +0.70 77 0 4 0
29SEP25 48.00 C 0.00 0.00 0.00 2.04 +0.67 78 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 2.03 +0.70 80 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 2.02 +0.74 81 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 1.96 +0.77 84 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 1.90 +0.79 87 0 30 0
30DEC25 10.00 C 0.00 0.00 0.00 18.28 +1.35 49 0 9 0
30DEC25 10.50 C 0.00 0.00 0.00 17.81 +1.35 51 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 17.34 +1.35 51 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 16.87 +1.34 51 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 16.40 +1.34 50 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 15.95 +1.34 51 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 15.49 +1.33 51 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 15.04 +1.32 51 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 14.60 +1.32 51 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 14.17 +1.31 52 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 13.74 +1.30 52 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 13.32 +1.29 52 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.91 +1.28 52 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 12.51 +1.27 52 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 12.12 +1.26 52 0 1,307 0
30DEC25 17.50 C 0.00 0.00 0.00 11.73 +1.23 52 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 11.36 +1.22 53 0 1,232 0
30DEC25 18.50 C 0.00 0.00 0.00 11.00 +1.21 53 0 511 0
30DEC25 19.00 C 0.00 0.00 0.00 10.64 +1.18 53 0 5 0
30DEC25 19.50 C 0.00 0.00 0.00 10.30 +1.17 53 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.96 +1.15 53 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.32 +1.10 54 0 1,395 0
30DEC25 22.00 C 0.00 0.00 0.00 8.72 +1.06 54 0 1,399 0
30DEC25 23.00 C 0.00 0.00 0.00 8.16 +0.97 54 0 966 0
30DEC25 24.00 C 0.00 0.00 0.00 7.73 +1.03 56 0 117 0
30DEC25 25.00 C 7.10 7.10 7.10 7.23 +0.98 56 1 1,087 0
30DEC25 26.00 C 0.00 0.00 0.00 6.77 +0.94 56 0 1,530 0
30DEC25 27.00 C 0.00 0.00 0.00 6.36 +0.91 57 0 1,040 0
30DEC25 28.00 C 6.20 6.20 6.20 5.96 +0.86 57 5 36 0
30DEC25 29.00 C 0.00 0.00 0.00 5.60 +0.82 57 0 21 0
30DEC25 30.00 C 0.00 0.00 0.00 5.26 +0.77 58 0 185 0
30DEC25 31.00 C 0.00 0.00 0.00 4.96 +0.73 58 0 26 0
30DEC25 32.00 C 4.45 4.45 4.45 4.70 +0.71 59 2 23 +2
30DEC25 33.00 C 0.00 0.00 0.00 4.43 +0.66 59 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 4.18 +0.60 59 0 100 0
30DEC25 35.00 C 0.00 0.00 0.00 3.94 +0.57 60 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 3.73 +0.55 60 0 0 0
30DEC25 37.00 C 3.47 3.47 3.47 3.53 +0.61 60 30 30 +30
30DEC25 38.00 C 3.52 3.52 3.52 3.34 +0.58 61 8 8 +8
30DEC25 39.00 C 0.00 0.00 0.00 3.08 +0.47 60 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 2.92 +0.44 60 0 36 0
30DEC25 41.00 C 0.00 0.00 0.00 2.78 +0.43 61 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 2.65 +0.42 61 0 61 0
30DEC25 43.00 C 0.00 0.00 0.00 2.52 +0.39 62 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 2.41 +0.38 62 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 2.30 +0.37 62 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 2.20 +0.35 63 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 2.11 +0.34 63 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 2.04 +0.35 64 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 2.03 +0.41 65 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 2.02 +0.46 66 0 52 0
30DEC25 52.50 C 0.00 0.00 0.00 1.96 +0.55 69 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 1.90 +0.61 71 0 16 0
30MAR26 16.50 C 0.00 0.00 0.00 12.95 +1.24 53 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 12.58 +1.23 53 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 12.22 +1.21 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.87 +1.20 53 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.53 +1.18 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.20 +1.17 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.88 +1.16 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.56 +1.14 53 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.96 +1.11 53 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.39 +1.07 54 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 8.86 +1.02 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.43 +1.06 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.96 +1.02 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.52 +0.99 55 0 50 0
30MAR26 27.00 C 0.00 0.00 0.00 7.11 +0.94 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.73 +0.91 56 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.37 +0.86 56 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.05 +0.83 56 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 5.75 +0.80 57 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.46 +0.75 57 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 5.25 +0.77 58 0 19 0
30MAR26 34.00 C 0.00 0.00 0.00 5.01 +0.74 58 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 4.78 +0.74 59 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.50 +0.61 58 0 0 0
TOTAL CALL 5,897 98,453 +1,276
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 291 0 837 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 284 0 45 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 278 0 130 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 271 0 125 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 265 0 308 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 259 0 250 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 253 0 202 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 247 0 103 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 241 0 1,140 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 230 0 1,044 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 220 0 928 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 210 0 679 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 200 0 838 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 191 0 308 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 182 0 188 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 174 0 365 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 166 0 2,009 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 158 0 440 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 150 0 2,122 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 143 0 291 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 136 0 703 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 129 0 649 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,468 0
28MAR25 17.50 P 0.04 0.04 0.04 0.01 0.00 116 600 941 -211
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 110 0 550 0
28MAR25 18.50 P 0.03 0.03 0.03 0.01 0.00 104 12 271 0
28MAR25 19.00 P 0.04 0.04 0.04 0.01 0.00 97 10 2,112 -10
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1,760 0
28MAR25 20.00 P 0.04 0.04 0.04 0.01 -0.01 85 20 2,042 -20
28MAR25 21.00 P 0.05 0.05 0.05 0.02 -0.02 81 11 1,052 -1
28MAR25 22.00 P 0.09 0.09 0.08 0.04 -0.05 78 41 1,675 -7
28MAR25 23.00 P 0.11 0.15 0.11 0.09 -0.12 77 180 1,012 +54
28MAR25 24.00 P 0.20 0.26 0.19 0.19 -0.20 77 220 1,080 +53
28MAR25 25.00 P 0.40 0.45 0.29 0.36 -0.31 77 946 1,578 +728
28MAR25 26.00 P 0.60 0.75 0.50 0.60 -0.48 76 831 1,349 -14
28MAR25 27.00 P 0.95 1.12 0.85 0.96 -0.67 76 409 423 +168
28MAR25 28.00 P 1.29 1.67 1.23 1.42 -0.87 76 93 173 +93
28MAR25 29.00 P 1.90 2.28 1.90 2.01 -1.02 76 179 215 +155
28MAR25 30.00 P 2.60 3.00 2.60 2.71 -1.14 77 6 6 +3
28MAR25 31.00 P 0.00 0.00 0.00 3.51 -1.21 80 0 5 0
28MAR25 32.00 P 0.00 0.00 0.00 4.35 -1.28 80 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 5.24 -1.33 81 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 6.16 -1.36 81 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 7.11 -1.37 81 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 8.08 -1.38 81 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 9.07 -1.37 85 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 10.06 -1.37 86 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 11.05 -1.37 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 12.05 -1.36 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 13.05 -1.36 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 14.05 -1.36 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 15.05 -1.35 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 16.05 -1.35 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 17.05 -1.35 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 18.05 -1.35 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 19.05 -1.35 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 20.05 -1.35 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 21.05 -1.35 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 22.05 -1.35 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 24.55 -1.35 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 27.05 -1.35 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 96 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 45 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 45 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 28 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 26 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 64 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 56 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 154 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 115 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 99 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 359 0
29APR25 17.50 P 0.08 0.08 0.08 0.01 0.00 57 20 297 -20
29APR25 18.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 2,020 0
29APR25 18.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 491 0
29APR25 19.00 P 0.11 0.11 0.11 0.03 -0.02 55 50 1,040 -3
29APR25 19.50 P 0.12 0.12 0.12 0.05 -0.03 56 1 897 -1
29APR25 20.00 P 0.17 0.17 0.17 0.07 -0.05 56 2 1,439 +2
29APR25 21.00 P 0.23 0.23 0.23 0.15 -0.09 58 74 1,491 -40
29APR25 22.00 P 0.36 0.36 0.30 0.27 -0.16 59 234 733 -98
29APR25 23.00 P 0.51 0.52 0.42 0.46 -0.24 60 200 1,100 +51
29APR25 24.00 P 0.61 0.79 0.61 0.69 -0.33 60 61 372 +30
29APR25 25.00 P 1.03 1.10 0.91 1.02 -0.43 62 130 439 +82
29APR25 26.00 P 1.45 1.51 1.29 1.40 -0.55 62 102 126 +68
29APR25 27.00 P 2.03 2.03 2.02 1.87 -0.70 63 10 11 +10
29APR25 28.00 P 2.33 2.33 2.33 2.40 -0.81 64 1 1 +1
29APR25 29.00 P 0.00 0.00 0.00 3.03 -0.90 66 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 3.74 -0.99 68 0 100 0
29APR25 31.00 P 0.00 0.00 0.00 4.49 -1.01 70 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 5.30 -1.05 72 0 0 0
29APR25 33.00 P 5.80 5.80 5.80 6.13 -1.07 74 60 60 +58
29APR25 34.00 P 0.00 0.00 0.00 6.97 -1.13 75 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 7.85 -1.14 77 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 8.75 -1.17 79 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 9.65 -1.20 81 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 10.58 -1.21 82 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 11.52 -1.23 84 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 12.46 -1.25 86 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 13.42 -1.25 88 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 14.38 -1.26 90 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 15.34 -1.28 91 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 16.32 -1.28 93 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 17.29 -1.29 95 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 18.27 -1.29 97 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 19.25 -1.30 98 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 20.23 -1.31 100 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 21.22 -1.31 102 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 22.21 -1.31 104 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 24.68 -1.32 108 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 27.16 -1.32 112 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 59 0
29MAY25 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29MAY25 15.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 162 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 103 0
29MAY25 16.50 P 0.00 0.00 0.00 0.02 -0.02 53 0 52 0
29MAY25 17.00 P 0.00 0.00 0.00 0.03 -0.03 53 0 119 0
29MAY25 17.50 P 0.00 0.00 0.00 0.04 -0.05 52 0 259 0
29MAY25 18.00 P 0.00 0.00 0.00 0.06 -0.06 53 0 164 0
29MAY25 18.50 P 0.00 0.00 0.00 0.09 -0.08 54 0 85 0
29MAY25 19.00 P 0.22 0.22 0.22 0.12 -0.11 54 2 218 +2
29MAY25 19.50 P 0.00 0.00 0.00 0.17 -0.12 55 0 156 0
29MAY25 20.00 P 0.29 0.29 0.29 0.22 -0.16 55 20 382 +20
29MAY25 21.00 P 0.47 0.47 0.47 0.37 -0.20 56 18 856 0
29MAY25 22.00 P 0.00 0.00 0.00 0.57 -0.25 57 0 1,245 0
29MAY25 23.00 P 0.82 0.93 0.82 0.84 -0.29 59 83 423 -3
29MAY25 24.00 P 1.12 1.26 1.10 1.15 -0.38 59 122 61 -23
29MAY25 25.00 P 0.00 0.00 0.00 1.53 -0.46 60 0 14 0
29MAY25 26.00 P 1.89 2.06 1.89 1.97 -0.56 61 4 18 +2
29MAY25 27.00 P 2.28 2.58 2.28 2.43 -0.68 61 75 45 +44
29MAY25 28.00 P 0.00 0.00 0.00 3.04 -0.73 63 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 3.65 -0.81 63 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 4.36 -0.86 65 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 5.11 -0.90 67 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 5.87 -0.95 68 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 6.67 -0.99 70 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 7.49 -1.03 71 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 8.35 -1.05 73 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 9.21 -1.09 74 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 10.09 -1.12 75 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 11.00 -1.13 77 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 11.91 -1.16 78 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 12.82 -1.19 80 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 13.76 -1.19 81 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 14.70 -1.20 82 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 15.65 -1.22 84 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 16.60 -1.24 85 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 17.56 -1.24 87 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 18.53 -1.24 88 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 19.50 -1.25 90 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 20.47 -1.25 91 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 21.44 -1.27 92 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 22.41 -1.28 94 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 24.87 -1.29 97 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 27.33 -1.30 100 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 92 0 122 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 568 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 61 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 38 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 271 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 141 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 300 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 376 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 484 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 951 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,467 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 71 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 120 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 47 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 211 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 215 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 226 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 14 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 46 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 -0.04 45 0 120 0
27JUN25 16.00 P 0.00 0.00 0.00 0.02 -0.05 47 0 49 0
27JUN25 16.50 P 0.00 0.00 0.00 0.04 -0.06 49 0 106 0
27JUN25 17.00 P 0.00 0.00 0.00 0.06 -0.07 50 0 436 0
27JUN25 17.50 P 0.00 0.00 0.00 0.08 -0.10 50 0 120 0
27JUN25 18.00 P 0.00 0.00 0.00 0.11 -0.13 50 0 171 0
27JUN25 18.50 P 0.00 0.00 0.00 0.16 -0.14 51 0 67 0
27JUN25 19.00 P 0.00 0.00 0.00 0.21 -0.17 52 0 1,165 0
27JUN25 19.50 P 0.00 0.00 0.00 0.27 -0.21 52 0 206 0
27JUN25 20.00 P 0.48 0.51 0.48 0.35 -0.23 53 48 419 +40
27JUN25 21.00 P 0.00 0.00 0.00 0.54 -0.30 54 0 936 0
27JUN25 22.00 P 0.00 0.00 0.00 0.80 -0.33 56 0 2,665 0
27JUN25 23.00 P 1.22 1.22 1.22 1.12 -0.39 57 2 1,351 +2
27JUN25 24.00 P 1.49 1.51 1.49 1.50 -0.41 58 7 3,682 +7
27JUN25 25.00 P 1.88 2.04 1.88 1.88 -0.53 58 35 37 +14
27JUN25 26.00 P 0.00 0.00 0.00 2.36 -0.58 59 0 26 0
27JUN25 27.00 P 2.80 3.05 2.80 2.92 -0.65 60 38 53 +38
27JUN25 28.00 P 3.65 3.65 3.63 3.50 -0.69 62 10 10 +10
27JUN25 29.00 P 4.12 4.12 4.12 4.12 -0.76 62 20 20 +20
27JUN25 30.00 P 0.00 0.00 0.00 4.73 -0.93 62 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 5.53 -0.90 65 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 6.26 -0.98 66 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 7.05 -1.00 67 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 7.84 -1.07 67 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 8.66 -1.11 69 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 9.51 -1.14 70 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 10.37 -1.18 71 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 11.23 -1.23 71 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 12.13 -1.25 72 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 13.04 -1.26 74 0 8 0
27JUN25 41.00 P 0.00 0.00 0.00 13.94 -1.29 74 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 14.86 -1.32 75 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 15.80 -1.33 76 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 16.74 -1.35 77 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 17.68 -1.36 78 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 18.62 -1.38 79 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 19.58 -1.39 80 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 20.54 -1.41 81 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 21.51 -1.41 82 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 22.47 -1.43 83 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 24.89 -1.46 86 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 27.35 -1.45 88 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 146 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 47 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 676 0
29SEP25 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29SEP25 11.00 P 0.10 0.10 0.10 0.01 0.00 50 30 867 +30
29SEP25 11.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 140 0
29SEP25 12.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 729 0
29SEP25 12.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 507 0
29SEP25 13.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 169 0
29SEP25 13.50 P 0.00 0.00 0.00 0.05 -0.03 49 0 576 0
29SEP25 14.00 P 0.00 0.00 0.00 0.07 -0.04 50 0 236 0
29SEP25 14.50 P 0.00 0.00 0.00 0.09 -0.05 50 0 11 0
29SEP25 15.00 P 0.00 0.00 0.00 0.13 -0.05 51 0 661 0
29SEP25 15.50 P 0.00 0.00 0.00 0.16 -0.07 50 0 526 0
29SEP25 16.00 P 0.00 0.00 0.00 0.21 -0.08 51 0 57 0
29SEP25 16.50 P 0.00 0.00 0.00 0.26 -0.10 51 0 50 0
29SEP25 17.00 P 0.00 0.00 0.00 0.33 -0.11 52 0 218 0
29SEP25 17.50 P 0.00 0.00 0.00 0.39 -0.14 52 0 79 0
29SEP25 18.00 P 0.00 0.00 0.00 0.48 -0.16 52 0 1,252 0
29SEP25 18.50 P 0.00 0.00 0.00 0.59 -0.18 53 0 79 0
29SEP25 19.00 P 0.00 0.00 0.00 0.69 -0.20 53 0 82 0
29SEP25 19.50 P 0.88 0.90 0.88 0.81 -0.22 53 17 134 0
29SEP25 20.00 P 0.97 0.97 0.97 0.94 -0.25 54 14 70 -14
29SEP25 21.00 P 0.00 0.00 0.00 1.24 -0.25 55 0 679 0
29SEP25 22.00 P 0.00 0.00 0.00 1.57 -0.31 55 0 1,040 0
29SEP25 23.00 P 0.00 0.00 0.00 1.97 -0.29 56 0 1,643 0
29SEP25 24.00 P 0.00 0.00 0.00 2.35 -0.41 56 0 233 0
29SEP25 25.00 P 0.00 0.00 0.00 2.81 -0.45 56 0 20 0
29SEP25 26.00 P 0.00 0.00 0.00 3.31 -0.53 57 0 0 0
29SEP25 27.00 P 3.97 3.97 3.97 3.89 -0.58 57 43 44 +43
29SEP25 28.00 P 0.00 0.00 0.00 4.44 -0.65 58 0 10 0
29SEP25 29.00 P 0.00 0.00 0.00 5.11 -0.66 59 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 5.78 -0.72 59 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 6.52 -0.71 61 0 15 0
29SEP25 32.00 P 0.00 0.00 0.00 7.29 -0.69 62 0 15 0
29SEP25 33.00 P 0.00 0.00 0.00 8.07 -0.71 63 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 8.86 -0.73 64 0 60 0
29SEP25 35.00 P 0.00 0.00 0.00 9.70 -0.70 65 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 10.54 -0.71 66 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 11.39 -0.72 67 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 12.25 -0.72 68 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 13.14 -0.70 69 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 14.04 -0.70 70 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 14.94 -0.71 72 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 15.85 -0.71 73 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 16.76 -0.71 74 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 17.69 -0.70 75 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 18.63 -0.69 76 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 19.58 -0.68 77 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 20.52 -0.69 78 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 21.47 -0.69 79 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 22.42 -0.69 80 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 23.38 -0.68 82 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 25.79 -0.67 84 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 28.23 -0.65 87 0 0 0
30DEC25 10.00 P 0.10 0.10 0.10 0.02 0.00 49 15 345 +15
30DEC25 10.50 P 0.00 0.00 0.00 0.03 0.00 50 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 31 0
30DEC25 11.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 23 0
30DEC25 12.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 11 0
30DEC25 12.50 P 0.00 0.00 0.00 0.11 -0.01 51 0 57 0
30DEC25 13.00 P 0.00 0.00 0.00 0.14 -0.01 51 0 384 0
30DEC25 13.50 P 0.00 0.00 0.00 0.17 -0.03 51 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.22 -0.03 51 0 76 0
30DEC25 14.50 P 0.00 0.00 0.00 0.27 -0.04 52 0 174 0
30DEC25 15.00 P 0.00 0.00 0.00 0.33 -0.05 52 0 88 0
30DEC25 15.50 P 0.00 0.00 0.00 0.40 -0.05 52 0 96 0
30DEC25 16.00 P 0.00 0.00 0.00 0.47 -0.07 52 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.56 -0.08 52 0 806 0
30DEC25 17.00 P 0.00 0.00 0.00 0.65 -0.09 52 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.75 -0.12 53 0 1,373 0
30DEC25 18.00 P 0.00 0.00 0.00 0.87 -0.15 53 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 1.02 -0.14 53 0 681 0
30DEC25 19.00 P 1.13 1.13 1.13 1.15 -0.16 54 64 271 -36
30DEC25 19.50 P 0.00 0.00 0.00 1.28 -0.18 53 0 26 0
30DEC25 20.00 P 0.00 0.00 0.00 1.43 -0.20 54 0 701 0
30DEC25 21.00 P 0.00 0.00 0.00 1.75 -0.24 54 0 919 0
30DEC25 22.00 P 0.00 0.00 0.00 2.12 -0.29 54 0 2,438 0
30DEC25 23.00 P 0.00 0.00 0.00 2.53 -0.34 54 0 1,817 0
30DEC25 24.00 P 0.00 0.00 0.00 2.97 -0.39 54 0 88 0
30DEC25 25.00 P 0.00 0.00 0.00 3.46 -0.42 55 0 890 0
30DEC25 26.00 P 0.00 0.00 0.00 3.93 -0.53 55 0 1,501 0
30DEC25 27.00 P 0.00 0.00 0.00 4.49 -0.59 55 0 1,011 0
30DEC25 28.00 P 0.00 0.00 0.00 5.09 -0.60 56 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 5.71 -0.65 56 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.30 -0.77 56 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 7.06 -0.72 57 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.78 -0.73 57 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.51 -0.74 58 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.24 -0.80 58 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 10.00 -0.83 59 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.79 -0.83 59 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.59 -0.85 59 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 12.39 -0.90 60 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 13.21 -0.93 60 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 14.06 -0.93 60 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 14.94 -0.91 61 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 15.85 -0.89 62 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 16.76 -0.88 63 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 17.69 -0.85 64 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 18.63 -0.81 65 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 19.58 -0.77 66 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 20.52 -0.74 67 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 21.47 -0.73 68 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 22.42 -0.71 69 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 23.38 -0.69 70 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 25.79 -0.67 72 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 28.23 -0.65 75 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.84 -0.12 52 0 31 0
30MAR26 17.00 P 0.00 0.00 0.00 0.96 -0.12 53 0 0 0
30MAR26 17.50 P 1.10 1.10 1.10 1.08 -0.13 53 8 8 +8
30MAR26 18.00 P 0.00 0.00 0.00 1.21 -0.12 53 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.33 -0.15 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.48 -0.17 52 0 40 0
30MAR26 19.50 P 0.00 0.00 0.00 1.64 -0.18 53 0 40 0
30MAR26 20.00 P 0.00 0.00 0.00 1.80 -0.20 53 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 2.17 -0.24 53 0 347 0
30MAR26 22.00 P 0.00 0.00 0.00 2.56 -0.29 53 0 25 0
30MAR26 23.00 P 0.00 0.00 0.00 3.00 -0.31 53 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 3.47 -0.36 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.97 -0.40 54 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.46 -0.44 54 0 400 0
30MAR26 27.00 P 0.00 0.00 0.00 5.03 -0.51 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.61 -0.53 54 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 6.24 -0.62 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.89 -0.66 55 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 7.67 -0.62 56 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.35 -0.69 56 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.10 -0.69 57 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.84 -0.73 57 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.60 -0.78 58 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.39 -0.81 58 0 0 0
TOTAL PUT 5,178 96,438 +1,350
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.06
28MAR25 2.00 C 0.000 0.000 0.000 3.062 +0.040 0 0 0 0
28MAR25 2.10 C 0.000 0.000 0.000 2.962 +0.039 0 0 0 0
28MAR25 2.20 C 0.000 0.000 0.000 2.862 +0.039 0 0 0 0
28MAR25 2.30 C 0.000 0.000 0.000 2.763 +0.040 163 0 0 0
28MAR25 2.40 C 0.000 0.000 0.000 2.663 +0.040 151 0 0 0
28MAR25 2.50 C 0.000 0.000 0.000 2.563 +0.040 139 0 0 0
28MAR25 2.60 C 0.000 0.000 0.000 2.463 +0.040 126 0 0 0
28MAR25 2.70 C 0.000 0.000 0.000 2.363 +0.040 107 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 2.263 +0.040 0 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 2.163 +0.039 0 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 2.063 +0.039 0 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 1.963 +0.039 0 0 1 0
28MAR25 3.20 C 0.000 0.000 0.000 1.864 +0.040 98 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.764 +0.040 90 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 1.664 +0.040 81 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 1.564 +0.040 73 0 660 0
28MAR25 3.60 C 0.000 0.000 0.000 1.464 +0.040 61 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.364 +0.040 0 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 1.264 +0.039 0 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 1.164 +0.039 0 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 1.064 +0.039 0 0 59 0
28MAR25 4.10 C 0.000 0.000 0.000 0.965 +0.040 48 0 516 0
28MAR25 4.20 C 0.000 0.000 0.000 0.865 +0.040 42 0 239 0
28MAR25 4.30 C 0.000 0.000 0.000 0.765 +0.040 36 0 257 0
28MAR25 4.40 C 0.000 0.000 0.000 0.665 +0.039 30 0 471 0
28MAR25 4.50 C 0.540 0.540 0.540 0.565 +0.038 23 30 148 -30
28MAR25 4.60 C 0.000 0.000 0.000 0.466 +0.036 26 0 65 0
28MAR25 4.70 C 0.370 0.370 0.370 0.369 +0.042 26 10 315 0
28MAR25 4.80 C 0.000 0.000 0.000 0.275 +0.031 25 0 344 0
28MAR25 4.90 C 0.180 0.195 0.180 0.201 +0.030 29 30 449 -10
28MAR25 5.00 C 0.000 0.000 0.000 0.129 +0.016 27 0 459 0
28MAR25 5.25 C 0.036 0.036 0.036 0.030 0.000 27 2 513 0
28MAR25 5.50 C 0.000 0.000 0.000 0.004 -0.001 28 0 143 0
28MAR25 5.75 C 0.000 0.000 0.000 0.001 0.000 32 0 90 0
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 51 0 240 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 59 0 60 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
28MAR25 7.75 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
28MAR25 8.00 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29APR25 2.90 C 0.000 0.000 0.000 2.173 +0.039 0 0 0 0
29APR25 3.00 C 0.000 0.000 0.000 2.074 +0.040 50 0 0 0
29APR25 3.10 C 0.000 0.000 0.000 1.974 +0.039 0 0 0 0
29APR25 3.20 C 0.000 0.000 0.000 1.875 +0.040 45 0 0 0
29APR25 3.30 C 0.000 0.000 0.000 1.775 +0.039 0 0 0 0
29APR25 3.40 C 0.000 0.000 0.000 1.676 +0.040 41 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.576 +0.040 0 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 1.477 +0.040 36 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.377 +0.040 0 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 1.278 +0.040 31 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 1.178 +0.039 23 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 1.079 +0.040 27 0 60 0
29APR25 4.10 C 0.000 0.000 0.000 0.980 +0.039 26 0 90 0
29APR25 4.20 C 0.000 0.000 0.000 0.882 +0.040 26 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 0.785 +0.039 26 0 91 0
29APR25 4.40 C 0.000 0.000 0.000 0.689 +0.038 25 0 60 0
29APR25 4.50 C 0.000 0.000 0.000 0.597 +0.037 26 0 60 0
29APR25 4.60 C 0.000 0.000 0.000 0.509 +0.036 26 0 61 0
29APR25 4.70 C 0.000 0.000 0.000 0.421 +0.040 24 0 94 0
29APR25 4.80 C 0.000 0.000 0.000 0.340 +0.030 24 0 25 0
29APR25 4.90 C 0.000 0.000 0.000 0.280 +0.033 25 0 57 0
29APR25 5.00 C 0.000 0.000 0.000 0.218 +0.025 25 0 152 0
29APR25 5.25 C 0.000 0.000 0.000 0.114 +0.016 26 0 431 0
29APR25 5.50 C 0.055 0.055 0.055 0.049 +0.009 26 2 112 +1
29APR25 5.75 C 0.000 0.000 0.000 0.018 +0.004 26 0 150 0
29APR25 6.00 C 0.015 0.015 0.015 0.006 +0.001 26 80 123 +80
29APR25 6.25 C 0.000 0.000 0.000 0.002 0.000 26 0 4 0
29APR25 6.50 C 0.000 0.000 0.000 0.001 0.000 28 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 0.000 0.000 0.000 0.001 0.000 39 0 230 0
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
29APR25 8.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29MAY25 3.00 C 0.000 0.000 0.000 2.084 +0.040 40 0 0 0
29MAY25 3.10 C 0.000 0.000 0.000 1.984 +0.039 0 0 0 0
29MAY25 3.20 C 0.000 0.000 0.000 1.885 +0.039 0 0 0 0
29MAY25 3.30 C 0.000 0.000 0.000 1.786 +0.040 0 0 0 0
29MAY25 3.40 C 0.000 0.000 0.000 1.687 +0.040 30 0 0 0
29MAY25 3.50 C 0.000 0.000 0.000 1.588 +0.040 30 0 0 0
29MAY25 3.60 C 0.000 0.000 0.000 1.488 +0.039 0 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 1.389 +0.039 0 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 1.291 +0.040 26 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 1.192 +0.039 25 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 1.094 +0.039 24 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 0.997 +0.038 25 0 30 0
29MAY25 4.20 C 0.000 0.000 0.000 0.902 +0.038 25 0 30 0
29MAY25 4.30 C 0.000 0.000 0.000 0.809 +0.037 25 0 30 0
29MAY25 4.40 C 0.000 0.000 0.000 0.718 +0.035 25 0 1 0
29MAY25 4.50 C 0.000 0.000 0.000 0.632 +0.034 25 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 0.549 +0.032 25 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 0.468 +0.037 24 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.399 +0.037 25 0 1 0
29MAY25 4.90 C 0.000 0.000 0.000 0.336 +0.034 25 0 6 0
29MAY25 5.00 C 0.000 0.000 0.000 0.279 +0.030 25 0 801 0
29MAY25 5.25 C 0.000 0.000 0.000 0.169 +0.019 25 0 44 0
29MAY25 5.50 C 0.000 0.000 0.000 0.092 +0.010 25 0 72 0
29MAY25 5.75 C 0.000 0.000 0.000 0.046 +0.006 25 0 33 0
29MAY25 6.00 C 0.000 0.000 0.000 0.021 +0.003 25 0 110 0
29MAY25 6.25 C 0.000 0.000 0.000 0.009 +0.001 25 0 81 0
29MAY25 6.50 C 0.000 0.000 0.000 0.004 0.000 25 0 0 0
29MAY25 6.75 C 0.000 0.000 0.000 0.002 0.000 26 0 7 0
29MAY25 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29MAY25 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29MAY25 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29MAY25 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27JUN25 2.00 C 0.000 0.000 0.000 3.076 +0.040 62 0 0 0
27JUN25 2.10 C 0.000 0.000 0.000 2.977 +0.040 64 0 0 0
27JUN25 2.20 C 0.000 0.000 0.000 2.878 +0.040 64 0 0 0
27JUN25 2.30 C 0.000 0.000 0.000 2.778 +0.040 0 0 0 0
27JUN25 2.40 C 0.000 0.000 0.000 2.679 +0.040 0 0 0 0
27JUN25 2.50 C 0.000 0.000 0.000 2.580 +0.040 48 0 0 0
27JUN25 2.60 C 0.000 0.000 0.000 2.481 +0.040 49 0 0 0
27JUN25 2.70 C 0.000 0.000 0.000 2.381 +0.039 0 0 0 0
27JUN25 2.80 C 0.000 0.000 0.000 2.282 +0.039 0 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 2.183 +0.040 0 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 2.084 +0.040 37 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 1.985 +0.040 37 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 1.885 +0.039 0 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 1.786 +0.039 0 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 1.687 +0.040 0 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.588 +0.040 27 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 1.489 +0.040 27 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 1.390 +0.040 26 0 5 0
27JUN25 3.80 C 0.000 0.000 0.000 1.291 +0.040 25 0 16 0
27JUN25 3.90 C 0.000 0.000 0.000 1.192 +0.039 23 0 10 0
27JUN25 4.00 C 0.000 0.000 0.000 1.094 +0.039 24 0 1 0
27JUN25 4.10 C 0.000 0.000 0.000 0.998 +0.039 25 0 29 0
27JUN25 4.20 C 0.000 0.000 0.000 0.902 +0.038 24 0 41 0
27JUN25 4.30 C 0.000 0.000 0.000 0.809 +0.037 24 0 42 0
27JUN25 4.40 C 0.000 0.000 0.000 0.719 +0.036 24 0 90 0
27JUN25 4.50 C 0.000 0.000 0.000 0.633 +0.035 24 0 73 0
27JUN25 4.60 C 0.000 0.000 0.000 0.552 +0.034 24 0 49 0
27JUN25 4.70 C 0.000 0.000 0.000 0.490 +0.033 26 0 90 0
27JUN25 4.80 C 0.000 0.000 0.000 0.417 +0.029 26 0 134 0
27JUN25 4.90 C 0.000 0.000 0.000 0.352 +0.028 25 0 359 0
27JUN25 5.00 C 0.000 0.000 0.000 0.294 +0.025 25 0 83 0
27JUN25 5.25 C 0.205 0.205 0.205 0.178 +0.018 25 4 58 -4
27JUN25 5.50 C 0.000 0.000 0.000 0.101 +0.012 25 0 31 0
27JUN25 5.75 C 0.088 0.088 0.088 0.054 +0.008 24 1 4 +1
27JUN25 6.00 C 0.057 0.057 0.057 0.027 +0.004 24 3 33 +3
27JUN25 6.25 C 0.000 0.000 0.000 0.013 +0.002 24 0 0 0
27JUN25 6.50 C 0.000 0.000 0.000 0.006 +0.001 24 0 0 0
27JUN25 6.75 C 0.000 0.000 0.000 0.003 0.000 25 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
27JUN25 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27JUN25 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27JUN25 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP25 2.20 C 0.000 0.000 0.000 2.878 +0.040 54 0 0 0
29SEP25 2.30 C 0.000 0.000 0.000 2.778 +0.040 0 0 0 0
29SEP25 2.40 C 0.000 0.000 0.000 2.679 +0.040 42 0 0 0
29SEP25 2.50 C 0.000 0.000 0.000 2.580 +0.040 44 0 0 0
29SEP25 2.60 C 0.000 0.000 0.000 2.481 +0.040 43 0 0 0
29SEP25 2.70 C 0.000 0.000 0.000 2.381 +0.039 0 0 0 0
29SEP25 2.80 C 0.000 0.000 0.000 2.282 +0.039 0 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 2.183 +0.040 33 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 2.084 +0.040 33 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 1.985 +0.040 32 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 1.885 +0.039 0 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 1.786 +0.039 0 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.687 +0.040 25 0 412 0
29SEP25 3.50 C 0.000 0.000 0.000 1.588 +0.040 24 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 1.489 +0.039 24 0 102 0
29SEP25 3.70 C 0.000 0.000 0.000 1.391 +0.040 24 0 1 0
29SEP25 3.80 C 0.000 0.000 0.000 1.294 +0.040 24 0 1,437 0
29SEP25 3.90 C 0.000 0.000 0.000 1.198 +0.040 24 0 1,437 0
29SEP25 4.00 C 0.000 0.000 0.000 1.103 +0.038 24 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 1.012 +0.038 24 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 0.923 +0.036 24 0 30 0
29SEP25 4.30 C 0.000 0.000 0.000 0.838 +0.035 24 0 17 0
29SEP25 4.40 C 0.000 0.000 0.000 0.758 +0.035 24 0 1 0
29SEP25 4.50 C 0.000 0.000 0.000 0.683 +0.033 24 0 2 0
29SEP25 4.60 C 0.000 0.000 0.000 0.611 +0.030 24 0 2 0
29SEP25 4.70 C 0.000 0.000 0.000 0.546 +0.030 24 0 44 0
29SEP25 4.80 C 0.000 0.000 0.000 0.485 +0.027 24 0 7 0
29SEP25 4.90 C 0.000 0.000 0.000 0.430 +0.027 24 0 14 0
29SEP25 5.00 C 0.000 0.000 0.000 0.384 +0.029 24 0 1 0
29SEP25 5.25 C 0.000 0.000 0.000 0.277 +0.025 24 0 0 0
29SEP25 5.50 C 0.000 0.000 0.000 0.195 +0.020 25 0 0 0
29SEP25 5.75 C 0.000 0.000 0.000 0.134 +0.015 24 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 0.090 +0.011 24 0 0 0
29SEP25 6.25 C 0.000 0.000 0.000 0.059 +0.008 24 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.038 +0.006 24 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.024 +0.004 24 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 0.015 +0.003 24 0 0 0
29SEP25 7.25 C 0.000 0.000 0.000 0.009 +0.002 24 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 0.006 +0.002 25 0 0 0
29SEP25 7.75 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
29SEP25 8.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 2.381 +0.039 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.282 +0.039 28 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.183 +0.040 30 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.084 +0.040 29 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.985 +0.040 28 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.885 +0.039 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.786 +0.039 22 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.687 +0.039 22 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.589 +0.038 23 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.492 +0.037 23 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.396 +0.035 23 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.303 +0.033 23 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.212 +0.030 23 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.124 +0.027 23 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.040 +0.025 23 0 20 0
30DEC25 4.20 C 0.000 0.000 0.000 0.959 +0.020 23 0 1 0
30DEC25 4.30 C 0.000 0.000 0.000 0.883 +0.020 23 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.810 +0.015 23 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.741 +0.014 23 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.676 +0.011 23 0 10 0
30DEC25 4.70 C 0.000 0.000 0.000 0.614 +0.009 23 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.557 +0.006 23 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.502 +0.005 23 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.456 +0.005 23 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.349 +0.003 23 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.264 +0.003 23 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.194 0.000 23 0 8 0
30DEC25 6.00 C 0.000 0.000 0.000 0.140 -0.003 23 0 1 0
30DEC25 6.25 C 0.000 0.000 0.000 0.099 -0.004 23 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 0.070 -0.004 23 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.048 -0.004 23 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.033 -0.003 23 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.022 -0.003 23 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.015 -0.002 23 0 0 0
30DEC25 7.75 C 0.000 0.000 0.000 0.010 -0.002 23 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.695 +0.033 23 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.603 +0.031 23 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.514 +0.030 23 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.426 +0.027 23 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.341 +0.026 23 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.257 +0.022 23 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.177 +0.021 23 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.097 +0.016 23 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.023 +0.016 23 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.949 +0.011 23 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.880 +0.010 23 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.812 +0.006 23 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.751 +0.005 23 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 0.689 +0.001 23 0 180 0
30MAR26 4.80 C 0.000 0.000 0.000 0.634 0.000 23 0 200 0
30MAR26 4.90 C 0.000 0.000 0.000 0.580 -0.001 23 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 0.530 -0.005 23 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.407 -0.021 22 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.318 -0.021 22 0 0 0
30MAR26 5.75 C 0.243 0.243 0.243 0.248 -0.017 22 30 30 +30
30MAR26 6.00 C 0.000 0.000 0.000 0.198 -0.007 23 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.149 -0.009 23 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.112 -0.009 23 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.084 -0.008 23 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.062 -0.007 23 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.045 -0.007 23 0 0 0
30MAR26 7.50 C 0.053 0.053 0.053 0.032 -0.007 23 30 30 +30
30MAR26 7.75 C 0.000 0.000 0.000 0.023 -0.006 23 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.017 -0.004 23 0 0 0
TOTAL CALL 222 13,591 +101
28MAR25 2.00 P 0.000 0.000 0.000 0.001 0.000 205 0 0 0
28MAR25 2.10 P 0.000 0.000 0.000 0.001 0.000 195 0 1 0
28MAR25 2.20 P 0.000 0.000 0.000 0.001 0.000 185 0 1 0
28MAR25 2.30 P 0.000 0.000 0.000 0.001 0.000 176 0 1 0
28MAR25 2.40 P 0.000 0.000 0.000 0.001 0.000 167 0 1 0
28MAR25 2.50 P 0.000 0.000 0.000 0.001 0.000 158 0 149 0
28MAR25 2.60 P 0.000 0.000 0.000 0.001 0.000 150 0 7 0
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 142 0 475 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 135 0 44 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 127 0 102 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 120 0 72 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 113 0 82 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 107 0 681 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 100 0 432 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 93 0 294 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 87 0 1,346 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 81 0 82 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 75 0 75 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 69 0 588 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 63 0 574 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 58 0 548 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 53 0 1,915 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 47 0 740 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 489 0
28MAR25 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 415 0
28MAR25 4.50 P 0.003 0.003 0.003 0.001 0.000 31 70 141 -59
28MAR25 4.60 P 0.000 0.000 0.000 0.001 -0.003 26 0 305 0
28MAR25 4.70 P 0.003 0.006 0.003 0.005 -0.006 28 103 310 +12
28MAR25 4.80 P 0.015 0.015 0.015 0.014 -0.011 28 15 238 0
28MAR25 4.90 P 0.042 0.042 0.035 0.032 -0.018 27 116 248 +73
28MAR25 5.00 P 0.070 0.080 0.062 0.062 -0.031 27 29 218 +25
28MAR25 5.25 P 0.000 0.000 0.000 0.218 -0.044 29 0 10 0
28MAR25 5.50 P 0.000 0.000 0.000 0.440 -0.052 0 0 0 0
28MAR25 5.75 P 0.000 0.000 0.000 0.690 -0.050 0 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 0.940 -0.040 0 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 1.190 -0.040 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.440 -0.040 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 1.690 -0.040 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 1.940 -0.040 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 2.190 -0.040 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 2.440 -0.040 0 0 0 0
28MAR25 7.75 P 0.000 0.000 0.000 2.690 -0.040 0 0 0 0
28MAR25 8.00 P 0.000 0.000 0.000 2.940 -0.040 0 0 0 0
29APR25 2.90 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29APR25 3.00 P 0.000 0.000 0.000 0.001 0.000 59 0 1 0
29APR25 3.10 P 0.000 0.000 0.000 0.001 0.000 55 0 2 0
29APR25 3.20 P 0.000 0.000 0.000 0.001 0.000 52 0 1 0
29APR25 3.30 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR25 3.40 P 0.000 0.000 0.000 0.001 0.000 46 0 1 0
29APR25 3.50 P 0.000 0.000 0.000 0.001 0.000 43 0 26 0
29APR25 3.60 P 0.000 0.000 0.000 0.001 0.000 40 0 70 0
29APR25 3.70 P 0.000 0.000 0.000 0.001 0.000 37 0 60 0
29APR25 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 64 0
29APR25 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 103 0
29APR25 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 216 0
29APR25 4.10 P 0.000 0.000 0.000 0.001 -0.001 26 0 184 0
29APR25 4.20 P 0.003 0.003 0.003 0.003 0.000 27 1 303 +1
29APR25 4.30 P 0.000 0.000 0.000 0.005 -0.001 26 0 141 0
29APR25 4.40 P 0.000 0.000 0.000 0.009 -0.001 26 0 64 0
29APR25 4.50 P 0.012 0.012 0.012 0.016 -0.002 25 4 163 +3
29APR25 4.60 P 0.000 0.000 0.000 0.027 -0.004 25 0 81 0
29APR25 4.70 P 0.000 0.000 0.000 0.044 -0.006 25 0 153 0
29APR25 4.80 P 0.059 0.059 0.059 0.066 -0.010 25 1 126 0
29APR25 4.90 P 0.000 0.000 0.000 0.097 -0.016 25 0 75 0
29APR25 5.00 P 0.138 0.138 0.138 0.145 -0.015 26 15 75 +13
29APR25 5.25 P 0.000 0.000 0.000 0.277 -0.037 25 0 0 0
29APR25 5.50 P 0.000 0.000 0.000 0.473 -0.044 26 0 0 0
29APR25 5.75 P 0.000 0.000 0.000 0.700 -0.048 28 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 0.940 -0.040 0 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 1.190 -0.040 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.440 -0.040 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 1.690 -0.040 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 1.940 -0.040 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 2.190 -0.040 0 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 2.440 -0.040 0 0 0 0
29APR25 7.75 P 0.000 0.000 0.000 2.690 -0.040 0 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 2.940 -0.040 0 0 0 0
29MAY25 3.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29MAY25 3.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29MAY25 3.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29MAY25 3.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29MAY25 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29MAY25 3.50 P 0.000 0.000 0.000 0.001 0.000 33 0 49 0
29MAY25 3.60 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 21 0
29MAY25 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 120 0
29MAY25 3.90 P 0.000 0.000 0.000 0.001 -0.001 24 0 50 0
29MAY25 4.00 P 0.000 0.000 0.000 0.003 0.000 25 0 100 0
29MAY25 4.10 P 0.000 0.000 0.000 0.006 -0.001 26 0 80 0
29MAY25 4.20 P 0.000 0.000 0.000 0.009 -0.001 25 0 30 0
29MAY25 4.30 P 0.000 0.000 0.000 0.014 -0.003 24 0 40 0
29MAY25 4.40 P 0.020 0.020 0.020 0.023 -0.004 25 1 91 +1
29MAY25 4.50 P 0.032 0.032 0.032 0.035 -0.006 25 3 63 -2
29MAY25 4.60 P 0.000 0.000 0.000 0.052 -0.007 25 0 0 0
29MAY25 4.70 P 0.075 0.075 0.068 0.074 -0.011 25 2 817 +2
29MAY25 4.80 P 0.108 0.108 0.107 0.102 -0.017 25 2 2 +2
29MAY25 4.90 P 0.000 0.000 0.000 0.138 -0.021 25 0 3 0
29MAY25 5.00 P 0.000 0.000 0.000 0.182 -0.024 25 0 0 0
29MAY25 5.25 P 0.335 0.335 0.335 0.323 -0.030 25 1 1 +1
29MAY25 5.50 P 0.000 0.000 0.000 0.505 -0.038 26 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 0.728 -0.037 29 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 0.941 -0.039 25 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 1.190 -0.040 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.440 -0.040 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 1.690 -0.040 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 1.940 -0.040 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 2.190 -0.040 0 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 2.440 -0.040 0 0 0 0
29MAY25 7.75 P 0.000 0.000 0.000 2.690 -0.040 0 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 2.940 -0.040 0 0 0 0
27JUN25 2.00 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
27JUN25 2.10 P 0.000 0.000 0.000 0.001 0.000 60 0 1 0
27JUN25 2.20 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27JUN25 2.30 P 0.000 0.000 0.000 0.001 0.000 54 0 4 0
27JUN25 2.40 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27JUN25 2.50 P 0.000 0.000 0.000 0.001 0.000 49 0 1 0
27JUN25 2.60 P 0.000 0.000 0.000 0.001 0.000 46 0 15 0
27JUN25 2.70 P 0.000 0.000 0.000 0.001 0.000 44 0 2 0
27JUN25 2.80 P 0.000 0.000 0.000 0.001 0.000 41 0 150 0
27JUN25 2.90 P 0.000 0.000 0.000 0.001 0.000 39 0 99 0
27JUN25 3.00 P 0.000 0.000 0.000 0.001 0.000 37 0 73 0
27JUN25 3.10 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
27JUN25 3.20 P 0.000 0.000 0.000 0.001 0.000 32 0 107 0
27JUN25 3.30 P 0.000 0.000 0.000 0.001 0.000 30 0 209 0
27JUN25 3.40 P 0.000 0.000 0.000 0.001 0.000 28 0 172 0
27JUN25 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 34 0
27JUN25 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 51 0
27JUN25 3.70 P 0.000 0.000 0.000 0.002 0.000 24 0 122 0
27JUN25 3.80 P 0.000 0.000 0.000 0.003 -0.001 24 0 33 0
27JUN25 3.90 P 0.007 0.007 0.007 0.006 -0.001 24 2 53 0
27JUN25 4.00 P 0.000 0.000 0.000 0.010 -0.001 24 0 271 0
27JUN25 4.10 P 0.000 0.000 0.000 0.016 -0.002 24 0 70 0
27JUN25 4.20 P 0.000 0.000 0.000 0.024 -0.003 24 0 40 0
27JUN25 4.30 P 0.000 0.000 0.000 0.036 -0.003 24 0 0 0
27JUN25 4.40 P 0.000 0.000 0.000 0.052 -0.004 24 0 1 0
27JUN25 4.50 P 0.000 0.000 0.000 0.072 -0.006 24 0 1 0
27JUN25 4.60 P 0.000 0.000 0.000 0.097 -0.008 24 0 1 0
27JUN25 4.70 P 0.000 0.000 0.000 0.127 -0.011 24 0 0 0
27JUN25 4.80 P 0.000 0.000 0.000 0.163 -0.013 24 0 0 0
27JUN25 4.90 P 0.000 0.000 0.000 0.206 -0.014 24 0 0 0
27JUN25 5.00 P 0.000 0.000 0.000 0.255 -0.017 23 0 0 0
27JUN25 5.25 P 0.000 0.000 0.000 0.401 -0.023 23 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.579 -0.029 22 0 0 0
27JUN25 5.75 P 0.000 0.000 0.000 0.782 -0.032 19 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 1.032 -0.036 24 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 1.268 -0.038 24 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.511 -0.038 24 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 1.756 -0.039 24 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 2.003 -0.040 23 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 2.251 -0.039 25 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 2.499 -0.039 27 0 0 0
27JUN25 7.75 P 0.000 0.000 0.000 2.747 -0.039 30 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 2.995 -0.039 31 0 0 0
29SEP25 2.20 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP25 2.30 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP25 2.40 P 0.000 0.000 0.000 0.001 0.000 37 0 1 0
29SEP25 2.50 P 0.000 0.000 0.000 0.001 0.000 35 0 185 0
29SEP25 2.60 P 0.000 0.000 0.000 0.001 0.000 34 0 31 0
29SEP25 2.70 P 0.000 0.000 0.000 0.001 0.000 32 0 37 0
29SEP25 2.80 P 0.000 0.000 0.000 0.001 0.000 30 0 86 0
29SEP25 2.90 P 0.000 0.000 0.000 0.001 0.000 28 0 2 0
29SEP25 3.00 P 0.000 0.000 0.000 0.001 0.000 27 0 8 0
29SEP25 3.10 P 0.000 0.000 0.000 0.001 0.000 25 0 20 0
29SEP25 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 29 0
29SEP25 3.30 P 0.000 0.000 0.000 0.002 0.000 24 0 461 0
29SEP25 3.40 P 0.000 0.000 0.000 0.004 0.000 25 0 444 0
29SEP25 3.50 P 0.000 0.000 0.000 0.006 0.000 24 0 152 0
29SEP25 3.60 P 0.000 0.000 0.000 0.009 -0.001 24 0 185 0
29SEP25 3.70 P 0.000 0.000 0.000 0.013 -0.001 24 0 25 0
29SEP25 3.80 P 0.000 0.000 0.000 0.019 -0.001 24 0 1,657 0
29SEP25 3.90 P 0.000 0.000 0.000 0.027 -0.002 24 0 1,805 0
29SEP25 4.00 P 0.000 0.000 0.000 0.037 -0.003 24 0 43 0
29SEP25 4.10 P 0.000 0.000 0.000 0.049 -0.004 24 0 0 0
29SEP25 4.20 P 0.000 0.000 0.000 0.065 -0.006 24 0 0 0
29SEP25 4.30 P 0.000 0.000 0.000 0.083 -0.009 24 0 30 0
29SEP25 4.40 P 0.000 0.000 0.000 0.106 -0.009 24 0 0 0
29SEP25 4.50 P 0.000 0.000 0.000 0.133 -0.012 24 0 50 0
29SEP25 4.60 P 0.000 0.000 0.000 0.162 -0.016 24 0 0 0
29SEP25 4.70 P 0.000 0.000 0.000 0.198 -0.017 24 0 0 0
29SEP25 4.80 P 0.000 0.000 0.000 0.238 -0.021 24 0 0 0
29SEP25 4.90 P 0.000 0.000 0.000 0.282 -0.023 24 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.331 -0.027 23 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.486 -0.021 24 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.657 -0.026 24 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 0.852 -0.029 24 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 1.063 -0.033 24 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.288 -0.035 24 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 1.522 -0.037 24 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 1.763 -0.038 24 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 2.006 -0.039 24 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 2.252 -0.039 24 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 2.499 -0.039 24 0 0 0
29SEP25 7.75 P 0.000 0.000 0.000 2.747 -0.039 26 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 2.995 -0.039 27 0 0 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 24 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.002 -0.001 23 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.003 -0.002 22 0 4 0
30DEC25 3.30 P 0.000 0.000 0.000 0.005 -0.003 23 0 2 0
30DEC25 3.40 P 0.000 0.000 0.000 0.008 -0.004 23 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.012 -0.005 23 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.017 -0.006 23 0 123 0
30DEC25 3.70 P 0.000 0.000 0.000 0.023 -0.008 23 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.031 -0.010 23 0 82 0
30DEC25 3.90 P 0.000 0.000 0.000 0.042 -0.012 23 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.054 -0.015 23 0 87 0
30DEC25 4.10 P 0.000 0.000 0.000 0.068 -0.019 22 0 74 0
30DEC25 4.20 P 0.000 0.000 0.000 0.086 -0.023 23 0 0 0
30DEC25 4.30 P 0.000 0.000 0.000 0.108 -0.024 22 0 72 0
30DEC25 4.40 P 0.000 0.000 0.000 0.132 -0.030 22 0 0 0
30DEC25 4.50 P 0.000 0.000 0.000 0.161 -0.031 22 0 0 0
30DEC25 4.60 P 0.000 0.000 0.000 0.193 -0.036 22 0 0 0
30DEC25 4.70 P 0.000 0.000 0.000 0.229 -0.039 22 0 0 0
30DEC25 4.80 P 0.000 0.000 0.000 0.270 -0.043 22 0 0 0
30DEC25 4.90 P 0.000 0.000 0.000 0.313 -0.046 22 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.365 -0.047 22 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.516 -0.042 23 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.682 -0.045 23 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 0.870 -0.046 23 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.076 -0.046 23 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.296 -0.045 23 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.527 -0.044 23 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.765 -0.042 23 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.007 -0.042 23 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.252 -0.041 22 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.499 -0.040 23 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.747 -0.039 25 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.995 -0.039 26 0 0 0
30MAR26 3.40 P 0.000 0.000 0.000 0.015 -0.007 23 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.020 -0.009 22 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.027 -0.011 22 0 2 0
30MAR26 3.70 P 0.000 0.000 0.000 0.036 -0.013 23 0 0 0
30MAR26 3.80 P 0.000 0.000 0.000 0.047 -0.015 23 0 4 0
30MAR26 3.90 P 0.000 0.000 0.000 0.060 -0.018 23 0 1 0
30MAR26 4.00 P 0.000 0.000 0.000 0.076 -0.019 23 0 40 0
30MAR26 4.10 P 0.000 0.000 0.000 0.091 -0.026 22 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.112 -0.028 22 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.135 -0.033 22 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.163 -0.035 22 0 0 0
30MAR26 4.50 P 0.000 0.000 0.000 0.198 -0.034 23 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.236 -0.033 23 0 190 0
30MAR26 4.70 P 0.000 0.000 0.000 0.279 -0.031 23 0 190 0
30MAR26 4.80 P 0.000 0.000 0.000 0.324 -0.031 23 0 160 0
30MAR26 4.90 P 0.000 0.000 0.000 0.370 -0.031 23 0 160 0
30MAR26 5.00 P 0.000 0.000 0.000 0.422 -0.032 23 0 0 0
30MAR26 5.25 P 0.000 0.000 0.000 0.550 -0.048 23 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.712 -0.050 23 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.894 -0.051 23 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.094 -0.050 23 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.309 -0.048 23 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.535 -0.047 23 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.770 -0.045 23 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.010 -0.043 23 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.253 -0.042 22 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.499 -0.041 23 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.747 -0.039 24 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.995 -0.039 25 0 0 0
TOTAL PUT 365 22,402 +72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 4.71
28MAR25 1.90 C 0.000 0.000 0.000 2.812 +0.090 0 0 0 0
28MAR25 1.95 C 0.000 0.000 0.000 2.762 +0.090 0 0 0 0
28MAR25 2.00 C 0.000 0.000 0.000 2.712 +0.090 0 0 0 0
28MAR25 2.10 C 0.000 0.000 0.000 2.612 +0.089 0 0 0 0
28MAR25 2.20 C 0.000 0.000 0.000 2.512 +0.089 0 0 0 0
28MAR25 2.30 C 0.000 0.000 0.000 2.413 +0.090 150 0 0 0
28MAR25 2.40 C 0.000 0.000 0.000 2.313 +0.090 138 0 0 0
28MAR25 2.50 C 0.000 0.000 0.000 2.213 +0.090 126 0 0 0
28MAR25 2.60 C 0.000 0.000 0.000 2.113 +0.090 114 0 0 0
28MAR25 2.70 C 0.000 0.000 0.000 2.013 +0.090 96 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 1.913 +0.090 0 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 1.813 +0.089 0 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 1.713 +0.089 0 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 1.613 +0.089 0 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 1.514 +0.090 85 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.414 +0.090 76 0 1 0
28MAR25 3.40 C 0.000 0.000 0.000 1.314 +0.090 68 0 1 0
28MAR25 3.50 C 0.000 0.000 0.000 1.214 +0.090 60 0 320 0
28MAR25 3.60 C 0.000 0.000 0.000 1.114 +0.090 49 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.014 +0.090 0 0 3,424 0
28MAR25 3.80 C 0.000 0.000 0.000 0.914 +0.089 0 0 32,729 0
28MAR25 3.90 C 0.000 0.000 0.000 0.814 +0.089 0 0 8,785 0
28MAR25 4.00 C 0.665 0.665 0.665 0.714 +0.089 0 100 10,186 -100
28MAR25 4.10 C 0.000 0.000 0.000 0.615 +0.090 33 0 6,227 0
28MAR25 4.20 C 0.502 0.502 0.502 0.515 +0.089 27 7 11,048 0
28MAR25 4.30 C 0.391 0.391 0.391 0.420 +0.087 33 2 8,828 0
28MAR25 4.40 C 0.000 0.000 0.000 0.312 +0.076 0 0 4,437 0
28MAR25 4.50 C 0.185 0.234 0.185 0.231 +0.073 27 727 20,823 -607
28MAR25 4.60 C 0.104 0.147 0.104 0.144 +0.053 23 320 3,782 -88
28MAR25 4.70 C 0.060 0.086 0.060 0.084 +0.038 24 904 4,257 -496
28MAR25 4.80 C 0.035 0.046 0.032 0.044 +0.024 25 851 5,167 +372
28MAR25 4.90 C 0.019 0.025 0.019 0.019 +0.012 25 435 1,801 +268
28MAR25 5.00 C 0.010 0.013 0.010 0.007 +0.004 24 100 2,165 +80
28MAR25 5.25 C 0.000 0.000 0.000 0.001 0.000 28 0 270 0
28MAR25 5.50 C 0.000 0.000 0.000 0.001 0.000 39 0 990 0
28MAR25 5.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29APR25 2.60 C 0.000 0.000 0.000 2.122 +0.090 50 0 0 0
29APR25 2.70 C 0.000 0.000 0.000 2.022 +0.089 0 0 0 0
29APR25 2.80 C 0.000 0.000 0.000 1.923 +0.090 48 0 0 0
29APR25 2.90 C 0.000 0.000 0.000 1.823 +0.089 0 0 0 0
29APR25 3.00 C 0.000 0.000 0.000 1.724 +0.090 44 0 0 0
29APR25 3.10 C 0.000 0.000 0.000 1.624 +0.089 0 0 0 0
29APR25 3.20 C 0.000 0.000 0.000 1.525 +0.090 39 0 0 0
29APR25 3.30 C 0.000 0.000 0.000 1.425 +0.089 0 0 0 0
29APR25 3.40 C 0.000 0.000 0.000 1.326 +0.090 34 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.226 +0.089 0 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 1.127 +0.090 29 0 230 0
29APR25 3.70 C 0.000 0.000 0.000 1.027 +0.089 0 0 200 0
29APR25 3.80 C 0.000 0.000 0.000 0.928 +0.090 24 0 1,305 0
29APR25 3.90 C 0.000 0.000 0.000 0.828 +0.089 17 0 3,969 0
29APR25 4.00 C 0.000 0.000 0.000 0.730 +0.089 22 0 6,538 0
29APR25 4.10 C 0.000 0.000 0.000 0.633 +0.087 22 0 1,512 0
29APR25 4.20 C 0.000 0.000 0.000 0.537 +0.070 21 0 1,040 0
29APR25 4.30 C 0.425 0.425 0.425 0.457 +0.087 25 2 1,209 0
29APR25 4.40 C 0.340 0.340 0.340 0.362 +0.075 22 1 3,527 +1
29APR25 4.50 C 0.265 0.272 0.265 0.285 +0.067 22 16 12,634 -9
29APR25 4.60 C 0.000 0.000 0.000 0.217 +0.056 22 0 3,112 0
29APR25 4.70 C 0.134 0.147 0.134 0.159 +0.046 22 452 3,142 +1
29APR25 4.80 C 0.096 0.108 0.096 0.115 +0.039 22 760 2,496 -55
29APR25 4.90 C 0.065 0.082 0.065 0.078 +0.029 22 298 1,912 +200
29APR25 5.00 C 0.049 0.059 0.047 0.051 +0.021 22 249 1,358 -22
29APR25 5.25 C 0.021 0.025 0.021 0.015 +0.007 22 497 601 +21
29APR25 5.50 C 0.005 0.005 0.005 0.004 +0.002 22 4 5 +4
29APR25 5.75 C 0.000 0.000 0.000 0.001 0.000 23 0 70 0
29APR25 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR25 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR25 6.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR25 6.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29MAY25 2.80 C 0.000 0.000 0.000 1.932 +0.090 0 0 0 0
29MAY25 2.90 C 0.000 0.000 0.000 1.833 +0.090 35 0 0 0
29MAY25 3.00 C 0.000 0.000 0.000 1.734 +0.090 36 0 0 0
29MAY25 3.10 C 0.000 0.000 0.000 1.634 +0.089 0 0 0 0
29MAY25 3.20 C 0.000 0.000 0.000 1.535 +0.089 0 0 0 0
29MAY25 3.30 C 0.000 0.000 0.000 1.436 +0.090 0 0 0 0
29MAY25 3.40 C 0.000 0.000 0.000 1.337 +0.090 25 0 0 0
29MAY25 3.50 C 0.000 0.000 0.000 1.238 +0.090 25 0 0 0
29MAY25 3.60 C 0.000 0.000 0.000 1.139 +0.090 23 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 1.040 +0.089 22 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 0.942 +0.089 22 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 0.844 +0.087 21 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 0.749 +0.086 22 0 30 0
29MAY25 4.10 C 0.641 0.648 0.641 0.656 +0.084 22 3 102 -1
29MAY25 4.20 C 0.542 0.548 0.542 0.566 +0.076 22 3 152 +1
29MAY25 4.30 C 0.000 0.000 0.000 0.486 +0.078 23 0 31 0
29MAY25 4.40 C 0.375 0.375 0.375 0.403 +0.070 22 5 758 0
29MAY25 4.50 C 0.000 0.000 0.000 0.330 +0.065 22 0 15,650 0
29MAY25 4.60 C 0.000 0.000 0.000 0.267 +0.061 22 0 435 0
29MAY25 4.70 C 0.203 0.203 0.203 0.212 +0.050 22 200 1,274 -31
29MAY25 4.80 C 0.142 0.148 0.142 0.162 +0.037 22 200 1,216 +120
29MAY25 4.90 C 0.109 0.122 0.109 0.126 +0.034 22 1,515 3,283 +1,356
29MAY25 5.00 C 0.081 0.088 0.081 0.094 +0.028 22 43 1,296 0
29MAY25 5.25 C 0.041 0.049 0.041 0.041 +0.014 22 30 1,075 +20
29MAY25 5.50 C 0.000 0.000 0.000 0.016 +0.006 22 0 0 0
29MAY25 5.75 C 0.000 0.000 0.000 0.006 +0.003 22 0 1 0
29MAY25 6.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 9 0
29MAY25 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29MAY25 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29MAY25 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27JUN25 2.10 C 0.000 0.000 0.000 2.633 +0.090 0 0 0 0
27JUN25 2.20 C 0.000 0.000 0.000 2.534 +0.089 0 0 0 0
27JUN25 2.30 C 0.000 0.000 0.000 2.435 +0.089 0 0 0 0
27JUN25 2.40 C 0.000 0.000 0.000 2.336 +0.089 0 0 0 0
27JUN25 2.50 C 0.000 0.000 0.000 2.238 +0.090 42 0 0 0
27JUN25 2.60 C 0.000 0.000 0.000 2.139 +0.090 38 0 0 0
27JUN25 2.70 C 0.000 0.000 0.000 2.040 +0.090 35 0 0 0
27JUN25 2.80 C 0.000 0.000 0.000 1.941 +0.090 31 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 1.842 +0.090 0 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 1.743 +0.090 0 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 1.644 +0.089 0 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 1.545 +0.089 0 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 1.447 +0.090 25 0 6 0
27JUN25 3.40 C 0.000 0.000 0.000 1.348 +0.090 23 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.249 +0.089 21 0 5,960 0
27JUN25 3.60 C 0.000 0.000 0.000 1.151 +0.088 22 0 6,432 0
27JUN25 3.70 C 0.000 0.000 0.000 1.054 +0.088 22 0 515 0
27JUN25 3.80 C 0.000 0.000 0.000 0.957 +0.086 22 0 27,162 0
27JUN25 3.90 C 0.000 0.000 0.000 0.862 +0.084 22 0 744 0
27JUN25 4.00 C 0.000 0.000 0.000 0.770 +0.082 22 0 3,841 0
27JUN25 4.10 C 0.000 0.000 0.000 0.680 +0.078 22 0 2,269 0
27JUN25 4.20 C 0.000 0.000 0.000 0.594 +0.077 22 0 752 0
27JUN25 4.30 C 0.000 0.000 0.000 0.514 +0.082 22 0 2,526 0
27JUN25 4.40 C 0.000 0.000 0.000 0.434 +0.069 21 0 1,604 0
27JUN25 4.50 C 0.316 0.337 0.316 0.363 +0.059 21 90 1,123 +90
27JUN25 4.60 C 0.260 0.290 0.260 0.301 +0.051 21 200 842 0
27JUN25 4.70 C 0.220 0.228 0.220 0.248 +0.046 21 170 1,147 -20
27JUN25 4.80 C 0.000 0.000 0.000 0.197 +0.035 21 0 1,710 0
27JUN25 4.90 C 0.145 0.146 0.145 0.158 +0.030 21 127 1,541 -2
27JUN25 5.00 C 0.105 0.115 0.105 0.125 +0.025 22 212 1,241 +24
27JUN25 5.25 C 0.062 0.062 0.061 0.066 +0.012 22 10 1,475 0
27JUN25 5.50 C 0.036 0.036 0.036 0.033 +0.008 22 10 1,870 +10
27JUN25 5.75 C 0.000 0.000 0.000 0.015 +0.004 22 0 0 0
27JUN25 6.00 C 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
27JUN25 6.25 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
27JUN25 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27JUN25 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP25 2.10 C 0.000 0.000 0.000 2.635 +0.089 0 0 0 0
29SEP25 2.20 C 0.000 0.000 0.000 2.537 +0.090 44 0 0 0
29SEP25 2.30 C 0.000 0.000 0.000 2.438 +0.090 38 0 0 0
29SEP25 2.40 C 0.000 0.000 0.000 2.339 +0.090 0 0 0 0
29SEP25 2.50 C 0.000 0.000 0.000 2.240 +0.090 0 0 0 0
29SEP25 2.60 C 0.000 0.000 0.000 2.142 +0.090 36 0 0 0
29SEP25 2.70 C 0.000 0.000 0.000 2.043 +0.090 32 0 0 0
29SEP25 2.80 C 0.000 0.000 0.000 1.944 +0.090 25 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 1.845 +0.090 0 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 1.746 +0.089 0 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 1.648 +0.090 26 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 1.549 +0.090 22 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 1.450 +0.089 0 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.352 +0.090 22 0 650 0
29SEP25 3.50 C 0.000 0.000 0.000 1.254 +0.090 22 0 6,121 0
29SEP25 3.60 C 0.000 0.000 0.000 1.156 +0.089 21 0 6,123 0
29SEP25 3.70 C 0.000 0.000 0.000 1.059 +0.087 21 0 10,232 0
29SEP25 3.80 C 0.000 0.000 0.000 0.964 +0.086 21 0 10,463 0
29SEP25 3.90 C 0.000 0.000 0.000 0.871 +0.084 21 0 1,204 0
29SEP25 4.00 C 0.000 0.000 0.000 0.781 +0.081 21 0 4,372 0
29SEP25 4.10 C 0.000 0.000 0.000 0.694 +0.077 21 0 1,393 0
29SEP25 4.20 C 0.000 0.000 0.000 0.612 +0.076 21 0 528 0
29SEP25 4.30 C 0.000 0.000 0.000 0.532 +0.070 20 0 436 0
29SEP25 4.40 C 0.000 0.000 0.000 0.460 +0.066 20 0 399 0
29SEP25 4.50 C 0.000 0.000 0.000 0.395 +0.063 20 0 1,115 0
29SEP25 4.60 C 0.000 0.000 0.000 0.332 +0.051 20 0 664 0
29SEP25 4.70 C 0.000 0.000 0.000 0.283 +0.046 20 0 8 0
29SEP25 4.80 C 0.206 0.222 0.206 0.240 +0.041 20 130 216 +130
29SEP25 4.90 C 0.000 0.000 0.000 0.203 +0.036 21 0 68 0
29SEP25 5.00 C 0.161 0.161 0.161 0.171 +0.030 21 30 70 +30
29SEP25 5.25 C 0.000 0.000 0.000 0.106 +0.022 21 0 0 0
29SEP25 5.50 C 0.069 0.069 0.069 0.061 +0.012 21 30 130 +30
29SEP25 5.75 C 0.000 0.000 0.000 0.035 +0.008 21 0 0 0
29SEP25 6.00 C 0.030 0.030 0.030 0.019 +0.005 21 50 50 +50
29SEP25 6.25 C 0.000 0.000 0.000 0.010 +0.002 21 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.006 +0.002 21 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30DEC25 2.40 C 0.000 0.000 0.000 2.339 +0.090 0 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 2.241 +0.090 34 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 2.142 +0.090 30 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 2.043 +0.090 22 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.944 +0.090 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.845 +0.089 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.747 +0.090 24 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.648 +0.090 21 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.549 +0.089 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.451 +0.090 21 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.353 +0.090 20 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.256 +0.089 20 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 1.160 +0.089 20 0 114 0
30DEC25 3.70 C 0.000 0.000 0.000 1.066 +0.088 20 0 500 0
30DEC25 3.80 C 0.000 0.000 0.000 0.974 +0.085 20 0 558 0
30DEC25 3.90 C 0.000 0.000 0.000 0.886 +0.084 20 0 764 0
30DEC25 4.00 C 0.000 0.000 0.000 0.801 +0.081 20 0 2,555 0
30DEC25 4.10 C 0.000 0.000 0.000 0.721 +0.077 20 0 635 0
30DEC25 4.20 C 0.000 0.000 0.000 0.647 +0.093 20 0 16 0
30DEC25 4.30 C 0.000 0.000 0.000 0.560 +0.068 19 0 1,100 0
30DEC25 4.40 C 0.460 0.460 0.460 0.496 +0.064 19 69 1,276 0
30DEC25 4.50 C 0.400 0.400 0.400 0.440 +0.062 19 5 7,624 +5
30DEC25 4.60 C 0.000 0.000 0.000 0.386 +0.056 19 0 2,174 0
30DEC25 4.70 C 0.000 0.000 0.000 0.339 +0.053 20 0 159 0
30DEC25 4.80 C 0.280 0.280 0.280 0.296 +0.049 20 106 318 +106
30DEC25 4.90 C 0.250 0.250 0.250 0.257 +0.042 20 600 119 -512
30DEC25 5.00 C 0.000 0.000 0.000 0.224 +0.038 20 0 632 0
30DEC25 5.25 C 0.135 0.146 0.135 0.160 +0.032 20 102 1,116 +102
30DEC25 5.50 C 0.000 0.000 0.000 0.107 +0.024 20 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.070 +0.018 20 0 182 0
30DEC25 6.00 C 0.000 0.000 0.000 0.044 +0.013 20 0 901 0
30DEC25 6.25 C 0.000 0.000 0.000 0.028 +0.009 20 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 0.017 +0.006 20 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.010 +0.003 20 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.006 +0.002 20 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.549 +0.089 19 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.452 +0.089 20 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.356 +0.087 20 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.262 +0.086 20 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.171 +0.085 20 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.083 +0.082 20 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.999 +0.081 20 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 0.917 +0.076 20 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.841 +0.074 20 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.768 +0.071 20 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.699 +0.086 20 0 10 0
30MAR26 4.30 C 0.000 0.000 0.000 0.616 +0.064 19 0 10 0
30MAR26 4.40 C 0.000 0.000 0.000 0.556 +0.059 19 0 970 0
30MAR26 4.50 C 0.000 0.000 0.000 0.502 +0.058 19 0 1,270 0
30MAR26 4.60 C 0.000 0.000 0.000 0.450 +0.052 19 0 160 0
30MAR26 4.70 C 0.000 0.000 0.000 0.403 +0.050 19 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.359 +0.045 19 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.320 +0.044 20 0 0 0
30MAR26 5.00 C 0.231 0.231 0.231 0.282 +0.038 20 600 600 +600
30MAR26 5.25 C 0.000 0.000 0.000 0.206 +0.031 20 0 95 0
30MAR26 5.50 C 0.136 0.136 0.136 0.148 +0.025 20 91 91 +91
30MAR26 5.75 C 0.000 0.000 0.000 0.107 +0.018 20 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 0.076 +0.015 20 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.052 +0.011 20 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.035 +0.008 20 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.023 +0.006 20 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.015 +0.004 20 0 0 0
TOTAL CALL 10,356 326,845 +1,769
28MAR25 1.90 P 0.000 0.000 0.000 0.001 0.000 202 0 0 0
28MAR25 1.95 P 0.000 0.000 0.000 0.001 0.000 197 0 3 0
28MAR25 2.00 P 0.000 0.000 0.000 0.001 0.000 192 0 86 0
28MAR25 2.10 P 0.000 0.000 0.000 0.001 0.000 181 0 3 0
28MAR25 2.20 P 0.000 0.000 0.000 0.001 0.000 172 0 62 0
28MAR25 2.30 P 0.000 0.000 0.000 0.001 0.000 162 0 71 0
28MAR25 2.40 P 0.000 0.000 0.000 0.001 0.000 153 0 167 0
28MAR25 2.50 P 0.000 0.000 0.000 0.001 0.000 145 0 189 0
28MAR25 2.60 P 0.000 0.000 0.000 0.001 0.000 136 0 1,873 0
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 129 0 3,574 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 121 0 2,659 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 113 0 3,030 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 106 0 5,507 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 98 0 6,316 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 92 0 7,700 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 85 0 11,934 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 78 0 28,540 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 72 0 18,284 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 66 0 7,749 0
28MAR25 3.70 P 0.001 0.001 0.001 0.001 0.000 60 400 18,021 +400
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 54 0 20,820 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 48 0 7,842 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 6,363 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 15,576 0
28MAR25 4.20 P 0.001 0.001 0.001 0.001 0.000 31 1,000 11,480 +980
28MAR25 4.30 P 0.003 0.003 0.002 0.001 -0.002 25 5,375 15,153 +3,609
28MAR25 4.40 P 0.010 0.010 0.007 0.004 -0.006 25 1,130 11,873 -1,100
28MAR25 4.50 P 0.018 0.019 0.013 0.013 -0.014 25 2,405 4,036 -1,944
28MAR25 4.60 P 0.048 0.048 0.035 0.031 -0.031 24 415 3,995 +410
28MAR25 4.70 P 0.095 0.096 0.066 0.071 -0.048 25 3,524 3,404 +3,299
28MAR25 4.80 P 0.140 0.145 0.140 0.126 -0.072 24 109 159 +109
28MAR25 4.90 P 0.000 0.000 0.000 0.211 -0.072 27 0 0 0
28MAR25 5.00 P 0.000 0.000 0.000 0.294 -0.086 25 0 0 0
28MAR25 5.25 P 0.000 0.000 0.000 0.540 -0.090 0 0 0 0
28MAR25 5.50 P 0.000 0.000 0.000 0.790 -0.090 0 0 0 0
28MAR25 5.75 P 0.000 0.000 0.000 1.040 -0.090 0 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 1.290 -0.090 0 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 1.540 -0.090 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.790 -0.090 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 2.040 -0.090 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 2.290 -0.090 0 0 0 0
29APR25 2.60 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29APR25 2.70 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29APR25 2.80 P 0.000 0.000 0.000 0.001 0.000 59 0 500 0
29APR25 2.90 P 0.001 0.001 0.001 0.001 0.000 55 200 600 0
29APR25 3.00 P 0.001 0.001 0.001 0.001 0.000 52 200 200 0
29APR25 3.10 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR25 3.20 P 0.000 0.000 0.000 0.001 0.000 45 0 280 0
29APR25 3.30 P 0.000 0.000 0.000 0.001 0.000 41 0 576 0
29APR25 3.40 P 0.000 0.000 0.000 0.001 0.000 38 0 686 0
29APR25 3.50 P 0.000 0.000 0.000 0.001 0.000 35 0 1,237 0
29APR25 3.60 P 0.002 0.002 0.002 0.001 0.000 32 130 4,510 0
29APR25 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 2,219 0
29APR25 3.80 P 0.003 0.003 0.003 0.001 0.000 26 300 4,357 0
29APR25 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 803 0
29APR25 4.00 P 0.000 0.000 0.000 0.002 -0.001 23 0 11,922 0
29APR25 4.10 P 0.007 0.009 0.007 0.004 -0.003 22 865 2,661 -630
29APR25 4.20 P 0.012 0.012 0.012 0.009 -0.005 22 40 2,175 -10
29APR25 4.30 P 0.017 0.017 0.016 0.017 -0.009 22 600 2,997 +600
29APR25 4.40 P 0.036 0.036 0.032 0.030 -0.015 21 960 3,352 +367
29APR25 4.50 P 0.063 0.065 0.048 0.051 -0.023 21 311 1,919 +271
29APR25 4.60 P 0.096 0.096 0.079 0.082 -0.032 21 1,363 3,043 +911
29APR25 4.70 P 0.140 0.140 0.133 0.126 -0.046 22 300 500 +300
29APR25 4.80 P 0.195 0.195 0.195 0.183 -0.055 22 72 93 +23
29APR25 4.90 P 0.000 0.000 0.000 0.249 -0.061 22 0 0 0
29APR25 5.00 P 0.000 0.000 0.000 0.322 -0.072 22 0 0 0
29APR25 5.25 P 0.550 0.550 0.550 0.543 -0.087 22 10 10 +10
29APR25 5.50 P 0.000 0.000 0.000 0.790 -0.090 0 0 0 0
29APR25 5.75 P 0.000 0.000 0.000 1.040 -0.090 0 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 1.290 -0.090 0 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 1.540 -0.090 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.790 -0.090 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 2.040 -0.090 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 2.290 -0.090 0 0 0 0
29MAY25 2.80 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29MAY25 2.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29MAY25 3.00 P 0.000 0.000 0.000 0.001 0.000 40 0 200 0
29MAY25 3.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29MAY25 3.20 P 0.000 0.000 0.000 0.001 0.000 34 0 200 0
29MAY25 3.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29MAY25 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 420 0
29MAY25 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 576 0
29MAY25 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 691 0
29MAY25 3.70 P 0.000 0.000 0.000 0.001 -0.001 22 0 233 0
29MAY25 3.80 P 0.000 0.000 0.000 0.002 -0.001 22 0 580 0
29MAY25 3.90 P 0.000 0.000 0.000 0.004 -0.002 22 0 267 0
29MAY25 4.00 P 0.000 0.000 0.000 0.008 -0.004 22 0 1,587 0
29MAY25 4.10 P 0.000 0.000 0.000 0.014 -0.006 22 0 1,241 0
29MAY25 4.20 P 0.000 0.000 0.000 0.024 -0.008 22 0 560 0
29MAY25 4.30 P 0.042 0.045 0.042 0.039 -0.012 22 70 1,002 +10
29MAY25 4.40 P 0.064 0.064 0.059 0.058 -0.018 22 1,040 491 -674
29MAY25 4.50 P 0.088 0.090 0.086 0.087 -0.022 22 800 1,502 +67
29MAY25 4.60 P 0.134 0.134 0.116 0.119 -0.034 22 1,011 856 +517
29MAY25 4.70 P 0.170 0.170 0.163 0.163 -0.044 22 520 520 +520
29MAY25 4.80 P 0.000 0.000 0.000 0.219 -0.054 22 0 0 0
29MAY25 4.90 P 0.000 0.000 0.000 0.286 -0.052 23 0 0 0
29MAY25 5.00 P 0.000 0.000 0.000 0.350 -0.065 22 0 0 0
29MAY25 5.25 P 0.000 0.000 0.000 0.554 -0.081 22 0 0 0
29MAY25 5.50 P 0.000 0.000 0.000 0.790 -0.090 0 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 1.040 -0.090 0 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 1.290 -0.090 0 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 1.540 -0.090 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.790 -0.090 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 2.040 -0.090 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 2.290 -0.090 0 0 0 0
27JUN25 2.10 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27JUN25 2.20 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
27JUN25 2.30 P 0.000 0.000 0.000 0.001 0.000 51 0 8 0
27JUN25 2.40 P 0.000 0.000 0.000 0.001 0.000 49 0 224 0
27JUN25 2.50 P 0.000 0.000 0.000 0.001 0.000 46 0 115 0
27JUN25 2.60 P 0.000 0.000 0.000 0.001 0.000 43 0 1,171 0
27JUN25 2.70 P 0.000 0.000 0.000 0.001 0.000 41 0 837 0
27JUN25 2.80 P 0.000 0.000 0.000 0.001 0.000 38 0 1,719 0
27JUN25 2.90 P 0.000 0.000 0.000 0.001 0.000 36 0 767 0
27JUN25 3.00 P 0.000 0.000 0.000 0.001 0.000 33 0 1,361 0
27JUN25 3.10 P 0.000 0.000 0.000 0.001 0.000 31 0 676 0
27JUN25 3.20 P 0.000 0.000 0.000 0.001 0.000 29 0 12,365 0
27JUN25 3.30 P 0.006 0.006 0.006 0.001 0.000 27 166 3,787 +166
27JUN25 3.40 P 0.000 0.000 0.000 0.001 0.000 25 0 22,238 0
27JUN25 3.50 P 0.000 0.000 0.000 0.001 -0.001 23 0 7,099 0
27JUN25 3.60 P 0.000 0.000 0.000 0.002 -0.001 23 0 2,031 0
27JUN25 3.70 P 0.000 0.000 0.000 0.003 -0.002 22 0 1,810 0
27JUN25 3.80 P 0.000 0.000 0.000 0.006 -0.003 22 0 12,587 0
27JUN25 3.90 P 0.000 0.000 0.000 0.010 -0.005 22 0 1,032 0
27JUN25 4.00 P 0.022 0.022 0.022 0.016 -0.009 22 20 1,287 +20
27JUN25 4.10 P 0.000 0.000 0.000 0.026 -0.011 22 0 250 0
27JUN25 4.20 P 0.044 0.044 0.043 0.039 -0.015 22 15 697 0
27JUN25 4.30 P 0.063 0.063 0.062 0.058 -0.018 22 15 2,361 0
27JUN25 4.40 P 0.000 0.000 0.000 0.083 -0.022 22 0 669 0
27JUN25 4.50 P 0.116 0.116 0.116 0.114 -0.027 22 100 672 +100
27JUN25 4.60 P 0.158 0.158 0.158 0.153 -0.037 22 30 201 +30
27JUN25 4.70 P 0.212 0.212 0.212 0.200 -0.049 22 98 188 +98
27JUN25 4.80 P 0.000 0.000 0.000 0.254 -0.056 23 0 0 0
27JUN25 4.90 P 0.338 0.338 0.338 0.316 -0.052 23 100 100 +100
27JUN25 5.00 P 0.000 0.000 0.000 0.373 -0.067 22 0 20 0
27JUN25 5.25 P 0.000 0.000 0.000 0.568 -0.078 22 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.793 -0.088 22 0 0 0
27JUN25 5.75 P 0.000 0.000 0.000 1.040 -0.090 0 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 1.290 -0.090 0 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 1.540 -0.090 0 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.790 -0.090 0 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 2.040 -0.090 0 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 2.290 -0.090 0 0 0 0
29SEP25 2.10 P 0.000 0.000 0.000 0.001 0.000 41 0 10 0
29SEP25 2.20 P 0.000 0.000 0.000 0.001 0.000 38 0 822 0
29SEP25 2.30 P 0.000 0.000 0.000 0.001 0.000 36 0 245 0
29SEP25 2.40 P 0.000 0.000 0.000 0.001 0.000 34 0 100 0
29SEP25 2.50 P 0.000 0.000 0.000 0.001 0.000 32 0 324 0
29SEP25 2.60 P 0.000 0.000 0.000 0.001 0.000 30 0 291 0
29SEP25 2.70 P 0.000 0.000 0.000 0.001 0.000 28 0 707 0
29SEP25 2.80 P 0.000 0.000 0.000 0.001 0.000 27 0 445 0
29SEP25 2.90 P 0.000 0.000 0.000 0.001 0.000 25 0 330 0
29SEP25 3.00 P 0.000 0.000 0.000 0.001 0.000 23 0 618 0
29SEP25 3.10 P 0.000 0.000 0.000 0.001 0.000 22 0 494 0
29SEP25 3.20 P 0.000 0.000 0.000 0.001 -0.001 20 0 493 0
29SEP25 3.30 P 0.000 0.000 0.000 0.003 -0.001 21 0 2,434 0
29SEP25 3.40 P 0.000 0.000 0.000 0.004 -0.002 20 0 1,131 0
29SEP25 3.50 P 0.000 0.000 0.000 0.007 -0.004 21 0 6,073 0
29SEP25 3.60 P 0.000 0.000 0.000 0.012 -0.005 21 0 10,801 0
29SEP25 3.70 P 0.000 0.000 0.000 0.019 -0.005 21 0 12,034 0
29SEP25 3.80 P 0.000 0.000 0.000 0.028 -0.007 21 0 11,927 0
29SEP25 3.90 P 0.000 0.000 0.000 0.040 -0.010 21 0 266 0
29SEP25 4.00 P 0.055 0.055 0.055 0.053 -0.015 20 1 877 +1
29SEP25 4.10 P 0.000 0.000 0.000 0.072 -0.019 20 0 261 0
29SEP25 4.20 P 0.000 0.000 0.000 0.096 -0.023 20 0 66 0
29SEP25 4.30 P 0.129 0.129 0.129 0.124 -0.029 20 30 47 +30
29SEP25 4.40 P 0.163 0.163 0.163 0.159 -0.033 20 30 117 +30
29SEP25 4.50 P 0.205 0.205 0.205 0.199 -0.037 20 30 306 +30
29SEP25 4.60 P 0.255 0.255 0.255 0.245 -0.041 20 30 60 +30
29SEP25 4.70 P 0.311 0.311 0.298 0.298 -0.056 20 179 179 +179
29SEP25 4.80 P 0.000 0.000 0.000 0.365 -0.046 21 0 0 0
29SEP25 4.90 P 0.000 0.000 0.000 0.427 -0.056 21 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.492 -0.064 21 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.682 -0.079 21 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.893 -0.080 21 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 1.119 -0.084 21 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 1.355 -0.087 21 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.596 -0.088 21 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 1.840 -0.089 20 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 2.086 -0.089 21 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 2.332 -0.090 18 0 0 0
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 28 0 488 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 27 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 25 0 174 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 24 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 22 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 21 0 1,803 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 1,586 0
30DEC25 3.10 P 0.000 0.000 0.000 0.003 0.000 21 0 864 0
30DEC25 3.20 P 0.000 0.000 0.000 0.004 -0.001 20 0 689 0
30DEC25 3.30 P 0.000 0.000 0.000 0.007 -0.001 20 0 190 0
30DEC25 3.40 P 0.000 0.000 0.000 0.010 -0.002 20 0 1,000 0
30DEC25 3.50 P 0.000 0.000 0.000 0.016 -0.003 20 0 2,196 0
30DEC25 3.60 P 0.024 0.024 0.024 0.024 -0.003 20 15 1,257 +15
30DEC25 3.70 P 0.000 0.000 0.000 0.033 -0.005 20 0 941 0
30DEC25 3.80 P 0.000 0.000 0.000 0.043 -0.009 20 0 355 0
30DEC25 3.90 P 0.000 0.000 0.000 0.058 -0.010 20 0 548 0
30DEC25 4.00 P 0.000 0.000 0.000 0.077 -0.012 20 0 8,095 0
30DEC25 4.10 P 0.000 0.000 0.000 0.098 -0.015 20 0 0 0
30DEC25 4.20 P 0.000 0.000 0.000 0.125 -0.019 20 0 2,000 0
30DEC25 4.30 P 0.000 0.000 0.000 0.156 -0.024 20 0 2,000 0
30DEC25 4.40 P 0.000 0.000 0.000 0.191 -0.029 20 0 1,010 0
30DEC25 4.50 P 0.000 0.000 0.000 0.235 -0.033 20 0 3,010 0
30DEC25 4.60 P 0.000 0.000 0.000 0.284 -0.037 20 0 2,010 0
30DEC25 4.70 P 0.000 0.000 0.000 0.339 -0.042 20 0 0 0
30DEC25 4.80 P 0.000 0.000 0.000 0.399 -0.046 20 0 0 0
30DEC25 4.90 P 0.000 0.000 0.000 0.463 -0.041 21 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.522 -0.052 20 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.705 -0.063 20 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.908 -0.073 20 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.129 -0.078 20 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.360 -0.083 20 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.598 -0.087 20 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.841 -0.088 20 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.086 -0.089 21 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.332 -0.090 21 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.008 -0.002 20 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.012 -0.003 20 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.018 -0.004 20 0 30 0
30MAR26 3.50 P 0.000 0.000 0.000 0.025 -0.006 20 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.036 -0.007 20 0 0 0
30MAR26 3.70 P 0.000 0.000 0.000 0.048 -0.009 20 0 0 0
30MAR26 3.80 P 0.000 0.000 0.000 0.064 -0.010 20 0 3 0
30MAR26 3.90 P 0.000 0.000 0.000 0.082 -0.014 20 0 0 0
30MAR26 4.00 P 0.109 0.109 0.109 0.104 -0.017 20 50 380 0
30MAR26 4.10 P 0.000 0.000 0.000 0.130 -0.020 20 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.159 -0.025 20 0 40 0
30MAR26 4.30 P 0.000 0.000 0.000 0.195 -0.026 20 0 10 0
30MAR26 4.40 P 0.000 0.000 0.000 0.233 -0.032 20 0 2,470 0
30MAR26 4.50 P 0.000 0.000 0.000 0.277 -0.035 20 0 2,490 0
30MAR26 4.60 P 0.000 0.000 0.000 0.325 -0.040 21 0 0 0
30MAR26 4.70 P 0.000 0.000 0.000 0.378 -0.043 21 0 0 0
30MAR26 4.80 P 0.000 0.000 0.000 0.435 -0.049 21 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.497 -0.036 21 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.547 -0.055 20 0 0 0
30MAR26 5.25 P 0.000 0.000 0.000 0.725 -0.064 20 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.924 -0.072 20 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.140 -0.078 20 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.367 -0.083 20 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.603 -0.086 20 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.844 -0.087 20 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.088 -0.088 20 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.333 -0.089 20 0 0 0
TOTAL PUT 24,059 435,551 +8,874
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 6.96
28MAR25 3.50 C 0.000 0.000 0.000 3.464 +0.110 127 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 3.364 +0.110 112 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 3.264 +0.110 0 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 3.164 +0.109 0 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 3.064 +0.109 0 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 2.964 +0.109 0 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 2.865 +0.110 109 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 2.765 +0.110 102 0 0 0
28MAR25 4.30 C 0.000 0.000 0.000 2.665 +0.110 95 0 0 0
28MAR25 4.40 C 0.000 0.000 0.000 2.565 +0.110 87 0 0 0
28MAR25 4.50 C 0.000 0.000 0.000 2.465 +0.110 77 0 3,500 0
28MAR25 4.60 C 0.000 0.000 0.000 2.365 +0.109 0 0 0 0
28MAR25 4.70 C 0.000 0.000 0.000 2.265 +0.109 0 0 0 0
28MAR25 4.80 C 0.000 0.000 0.000 2.165 +0.109 0 0 0 0
28MAR25 4.90 C 0.000 0.000 0.000 2.065 +0.109 0 0 0 0
28MAR25 5.00 C 0.000 0.000 0.000 1.965 +0.109 0 0 0 0
28MAR25 5.25 C 0.000 0.000 0.000 1.716 +0.110 57 0 0 0
28MAR25 5.50 C 0.000 0.000 0.000 1.466 +0.109 0 0 5,210 0
28MAR25 5.75 C 0.000 0.000 0.000 1.216 +0.109 0 0 4,564 0
28MAR25 6.00 C 0.000 0.000 0.000 0.967 +0.084 33 0 34,601 0
28MAR25 6.25 C 0.675 0.718 0.675 0.710 +0.083 0 29 17,533 -25
28MAR25 6.50 C 0.451 0.463 0.440 0.466 +0.082 0 810 19,641 -16
28MAR25 6.75 C 0.231 0.256 0.223 0.256 +0.071 25 1,905 29,469 +565
28MAR25 7.00 C 0.095 0.104 0.080 0.100 +0.036 25 2,121 29,027 +74
28MAR25 7.25 C 0.029 0.036 0.029 0.030 +0.015 26 368 15,382 +45
28MAR25 7.50 C 0.000 0.000 0.000 0.006 +0.003 26 0 8,566 0
28MAR25 7.75 C 0.003 0.003 0.003 0.001 0.000 27 120 3,683 0
28MAR25 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 1,678 0
28MAR25 8.25 C 0.000 0.000 0.000 0.001 0.000 40 0 251 0
28MAR25 8.50 C 0.000 0.000 0.000 0.001 0.000 46 0 129 0
28MAR25 8.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28MAR25 9.25 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28MAR25 9.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28MAR25 9.75 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 2.779 +0.109 0 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 2.680 +0.110 45 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 2.580 +0.109 0 0 0 0
29APR25 4.50 C 0.000 0.000 0.000 2.481 +0.110 42 0 0 0
29APR25 4.60 C 0.000 0.000 0.000 2.381 +0.109 0 0 1 0
29APR25 4.70 C 0.000 0.000 0.000 2.282 +0.110 39 0 0 0
29APR25 4.80 C 0.000 0.000 0.000 2.182 +0.109 0 0 0 0
29APR25 4.90 C 0.000 0.000 0.000 2.083 +0.110 36 0 0 0
29APR25 5.00 C 0.000 0.000 0.000 1.983 +0.109 0 0 0 0
29APR25 5.25 C 0.000 0.000 0.000 1.734 +0.109 0 0 0 0
29APR25 5.50 C 0.000 0.000 0.000 1.485 +0.109 0 0 30 0
29APR25 5.75 C 0.000 0.000 0.000 1.237 +0.108 21 0 3,162 0
29APR25 6.00 C 0.000 0.000 0.000 0.980 +0.087 0 0 5,077 0
29APR25 6.25 C 0.729 0.729 0.729 0.744 +0.074 18 20 1,236 +20
29APR25 6.50 C 0.500 0.536 0.500 0.536 +0.077 22 13 1,664 +10
29APR25 6.75 C 0.326 0.350 0.326 0.350 +0.056 22 103 5,399 -99
29APR25 7.00 C 0.193 0.213 0.190 0.211 +0.039 22 153 8,599 +29
29APR25 7.25 C 0.118 0.128 0.112 0.120 +0.030 23 483 3,916 +200
29APR25 7.50 C 0.066 0.073 0.063 0.059 +0.016 23 824 3,792 +427
29APR25 7.75 C 0.036 0.041 0.036 0.026 +0.008 23 129 1,847 +94
29APR25 8.00 C 0.023 0.023 0.023 0.011 +0.004 23 1 1,732 0
29APR25 8.25 C 0.012 0.012 0.012 0.004 +0.001 23 10 273 +10
29APR25 8.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 9 0
29APR25 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR25 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR25 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR25 9.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 2.694 +0.110 33 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 2.595 +0.110 35 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 2.495 +0.109 0 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 2.396 +0.109 0 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 2.297 +0.109 0 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 2.198 +0.110 27 0 0 0
29MAY25 4.90 C 0.000 0.000 0.000 2.099 +0.110 27 0 0 0
29MAY25 5.00 C 0.000 0.000 0.000 1.999 +0.109 0 0 0 0
29MAY25 5.25 C 0.000 0.000 0.000 1.752 +0.109 23 0 0 0
29MAY25 5.50 C 0.000 0.000 0.000 1.506 +0.108 24 0 0 0
29MAY25 5.75 C 0.000 0.000 0.000 1.263 +0.106 23 0 0 0
29MAY25 6.00 C 0.985 0.986 0.985 1.018 +0.084 20 20 469 -20
29MAY25 6.25 C 0.000 0.000 0.000 0.789 +0.068 20 0 658 0
29MAY25 6.50 C 0.000 0.000 0.000 0.592 +0.064 21 0 438 0
29MAY25 6.75 C 0.402 0.432 0.402 0.431 +0.056 23 111 2,464 0
29MAY25 7.00 C 0.276 0.281 0.276 0.297 +0.043 23 12 2,819 0
29MAY25 7.25 C 0.189 0.202 0.184 0.198 +0.037 23 226 1,021 +186
29MAY25 7.50 C 0.125 0.130 0.124 0.124 +0.027 24 116 639 +60
29MAY25 7.75 C 0.079 0.079 0.079 0.073 +0.017 23 7 382 0
29MAY25 8.00 C 0.049 0.051 0.049 0.041 +0.011 23 46 670 +13
29MAY25 8.25 C 0.000 0.000 0.000 0.022 +0.006 23 0 191 0
29MAY25 8.50 C 0.000 0.000 0.000 0.011 +0.003 23 0 126 0
29MAY25 8.75 C 0.000 0.000 0.000 0.006 +0.002 24 0 0 0
29MAY25 9.00 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29MAY25 9.25 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
29MAY25 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29MAY25 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27JUN25 3.90 C 0.000 0.000 0.000 3.103 +0.110 0 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 3.004 +0.109 0 0 0 0
27JUN25 4.10 C 0.000 0.000 0.000 2.905 +0.109 0 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 2.806 +0.109 0 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 2.707 +0.109 0 0 0 0
27JUN25 4.40 C 0.000 0.000 0.000 2.609 +0.110 30 0 0 0
27JUN25 4.50 C 0.000 0.000 0.000 2.510 +0.110 28 0 10 0
27JUN25 4.60 C 0.000 0.000 0.000 2.411 +0.110 26 0 0 0
27JUN25 4.70 C 0.000 0.000 0.000 2.312 +0.109 24 0 0 0
27JUN25 4.80 C 0.000 0.000 0.000 2.213 +0.109 20 0 0 0
27JUN25 4.90 C 0.000 0.000 0.000 2.115 +0.110 25 0 0 0
27JUN25 5.00 C 0.000 0.000 0.000 2.016 +0.109 24 0 50 0
27JUN25 5.25 C 0.000 0.000 0.000 1.771 +0.109 24 0 10 0
27JUN25 5.50 C 0.000 0.000 0.000 1.528 +0.106 23 0 9,297 0
27JUN25 5.75 C 0.000 0.000 0.000 1.292 +0.103 24 0 7,013 0
27JUN25 6.00 C 0.000 0.000 0.000 1.052 +0.079 21 0 15,863 0
27JUN25 6.25 C 0.000 0.000 0.000 0.832 +0.068 21 0 8,547 0
27JUN25 6.50 C 0.000 0.000 0.000 0.648 +0.069 22 0 3,775 0
27JUN25 6.75 C 0.000 0.000 0.000 0.489 +0.062 22 0 5,540 0
27JUN25 7.00 C 0.345 0.347 0.335 0.358 +0.048 23 30 8,087 -5
27JUN25 7.25 C 0.235 0.235 0.234 0.254 +0.037 23 60 2,348 +30
27JUN25 7.50 C 0.000 0.000 0.000 0.178 +0.027 23 0 830 0
27JUN25 7.75 C 0.128 0.128 0.128 0.122 +0.024 24 30 1,898 +30
27JUN25 8.00 C 0.084 0.084 0.084 0.078 +0.016 24 45 5,205 0
27JUN25 8.25 C 0.061 0.061 0.061 0.049 +0.011 24 114 819 0
27JUN25 8.50 C 0.000 0.000 0.000 0.030 +0.008 24 0 332 0
27JUN25 8.75 C 0.000 0.000 0.000 0.018 +0.005 24 0 146 0
27JUN25 9.00 C 0.000 0.000 0.000 0.010 +0.002 24 0 30 0
27JUN25 9.25 C 0.000 0.000 0.000 0.006 +0.002 24 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 0.004 +0.002 24 0 200 0
27JUN25 9.75 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29SEP25 3.90 C 0.000 0.000 0.000 3.106 +0.110 34 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 3.007 +0.110 31 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 2.908 +0.110 0 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 2.809 +0.110 0 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 2.710 +0.109 0 0 0 0
29SEP25 4.40 C 0.000 0.000 0.000 2.612 +0.110 28 0 0 0
29SEP25 4.50 C 0.000 0.000 0.000 2.513 +0.110 26 0 0 0
29SEP25 4.60 C 0.000 0.000 0.000 2.414 +0.110 23 0 0 0
29SEP25 4.70 C 0.000 0.000 0.000 2.315 +0.109 0 0 0 0
29SEP25 4.80 C 0.000 0.000 0.000 2.217 +0.110 24 0 0 0
29SEP25 4.90 C 0.000 0.000 0.000 2.118 +0.109 22 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 2.020 +0.109 23 0 0 0
29SEP25 5.25 C 0.000 0.000 0.000 1.776 +0.109 23 0 7 0
29SEP25 5.50 C 0.000 0.000 0.000 1.536 +0.106 23 0 2,000 0
29SEP25 5.75 C 0.000 0.000 0.000 1.305 +0.103 23 0 8,696 0
29SEP25 6.00 C 0.000 0.000 0.000 1.073 +0.059 21 0 12,319 0
29SEP25 6.25 C 0.000 0.000 0.000 0.870 +0.070 21 0 8,416 0
29SEP25 6.50 C 0.000 0.000 0.000 0.695 +0.068 22 0 3,987 0
29SEP25 6.75 C 0.000 0.000 0.000 0.547 +0.056 22 0 1,560 0
29SEP25 7.00 C 0.000 0.000 0.000 0.428 +0.052 23 0 2,768 0
29SEP25 7.25 C 0.000 0.000 0.000 0.328 +0.041 23 0 624 0
29SEP25 7.50 C 0.000 0.000 0.000 0.251 +0.039 23 0 684 0
29SEP25 7.75 C 0.000 0.000 0.000 0.186 +0.032 23 3 1,017 -3
29SEP25 8.00 C 0.000 0.000 0.000 0.134 +0.024 23 0 991 0
29SEP25 8.25 C 0.112 0.112 0.112 0.097 +0.019 23 24 385 0
29SEP25 8.50 C 0.000 0.000 0.000 0.069 +0.015 23 0 302 0
29SEP25 8.75 C 0.000 0.000 0.000 0.049 +0.012 23 0 250 0
29SEP25 9.00 C 0.000 0.000 0.000 0.034 +0.009 23 0 122 0
29SEP25 9.25 C 0.000 0.000 0.000 0.023 +0.006 23 0 170 0
29SEP25 9.50 C 0.000 0.000 0.000 0.015 +0.004 23 0 0 0
29SEP25 9.75 C 0.000 0.000 0.000 0.010 +0.003 23 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 2.908 +0.110 28 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.809 +0.110 26 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.710 +0.109 24 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 2.612 +0.110 27 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 2.513 +0.110 25 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 2.414 +0.110 23 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.315 +0.109 22 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.217 +0.109 22 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.119 +0.109 22 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.022 +0.109 22 0 50 0
30DEC25 5.25 C 0.000 0.000 0.000 1.782 +0.107 22 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 1.552 +0.105 23 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 1.335 +0.101 23 0 540 0
30DEC25 6.00 C 0.000 0.000 0.000 1.115 +0.086 21 0 5,707 0
30DEC25 6.25 C 0.000 0.000 0.000 0.930 +0.079 21 0 3,571 0
30DEC25 6.50 C 0.000 0.000 0.000 0.772 +0.067 21 0 2,632 0
30DEC25 6.75 C 0.616 0.628 0.616 0.638 +0.059 22 1,106 8,804 +1,106
30DEC25 7.00 C 0.501 0.522 0.501 0.525 +0.056 22 786 3,963 +707
30DEC25 7.25 C 0.408 0.416 0.405 0.427 +0.043 22 260 786 +240
30DEC25 7.50 C 0.000 0.000 0.000 0.347 +0.041 22 0 415 0
30DEC25 7.75 C 0.000 0.000 0.000 0.280 +0.039 23 3 332 0
30DEC25 8.00 C 0.000 0.000 0.000 0.226 +0.038 23 0 249 0
30DEC25 8.25 C 0.000 0.000 0.000 0.176 +0.031 23 4 58 +4
30DEC25 8.50 C 0.150 0.150 0.150 0.138 +0.028 23 10 314 +10
30DEC25 8.75 C 0.000 0.000 0.000 0.106 +0.022 23 0 276 0
30DEC25 9.00 C 0.000 0.000 0.000 0.080 +0.017 23 0 182 0
30DEC25 9.25 C 0.000 0.000 0.000 0.062 +0.015 23 0 517 0
30DEC25 9.50 C 0.000 0.000 0.000 0.046 +0.012 23 0 160 0
30DEC25 9.75 C 0.000 0.000 0.000 0.033 +0.008 23 0 910 0
30MAR26 4.40 C 0.000 0.000 0.000 2.612 +0.110 24 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.513 +0.109 23 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 2.415 +0.108 22 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.318 +0.108 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.222 +0.107 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.127 +0.107 23 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.032 +0.104 23 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 1.806 +0.101 23 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.593 +0.096 23 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.396 +0.090 23 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.179 +0.081 21 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.020 +0.074 21 0 10 0
30MAR26 6.50 C 0.742 0.742 0.742 0.875 +0.066 22 5 15 +5
30MAR26 6.75 C 0.000 0.000 0.000 0.744 +0.058 22 0 10 0
30MAR26 7.00 C 0.550 0.550 0.550 0.631 +0.054 22 5 142 +5
30MAR26 7.25 C 0.000 0.000 0.000 0.531 +0.048 22 0 15 0
30MAR26 7.50 C 0.000 0.000 0.000 0.443 +0.041 22 0 11 0
30MAR26 7.75 C 0.000 0.000 0.000 0.366 +0.034 22 0 12 0
30MAR26 8.00 C 0.000 0.000 0.000 0.304 +0.033 22 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 0.248 +0.025 22 0 19 0
30MAR26 8.50 C 0.000 0.000 0.000 0.202 +0.022 22 0 42 0
30MAR26 8.75 C 0.000 0.000 0.000 0.165 +0.019 22 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.133 +0.014 22 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.111 +0.012 23 0 600 0
30MAR26 9.50 C 0.000 0.000 0.000 0.088 +0.010 23 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.070 +0.009 23 0 25 0
TOTAL CALL 10,112 364,536 +3,702
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 150 0 433 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 144 0 866 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 139 0 404 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 133 0 3,691 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 128 0 823 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 122 0 1,500 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 117 0 4,291 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 112 0 2,024 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 108 0 3,101 0
28MAR25 4.40 P 0.000 0.000 0.000 0.001 0.000 103 0 2,669 0
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 98 0 2,841 0
28MAR25 4.60 P 0.000 0.000 0.000 0.001 0.000 94 0 3,092 0
28MAR25 4.70 P 0.000 0.000 0.000 0.001 0.000 89 0 2,838 0
28MAR25 4.80 P 0.000 0.000 0.000 0.001 0.000 85 0 3,856 0
28MAR25 4.90 P 0.000 0.000 0.000 0.001 0.000 81 0 6,506 0
28MAR25 5.00 P 0.000 0.000 0.000 0.001 0.000 76 0 24,767 0
28MAR25 5.25 P 0.000 0.000 0.000 0.001 0.000 66 0 10,012 0
28MAR25 5.50 P 0.000 0.000 0.000 0.001 0.000 56 0 38,269 0
28MAR25 5.75 P 0.000 0.000 0.000 0.001 0.000 46 0 10,698 0
28MAR25 6.00 P 0.000 0.000 0.000 0.001 0.000 37 0 50,180 0
28MAR25 6.25 P 0.000 0.000 0.000 0.001 -0.001 28 0 51,922 0
28MAR25 6.50 P 0.010 0.010 0.007 0.007 -0.008 26 2,910 19,311 +90
28MAR25 6.75 P 0.046 0.051 0.036 0.038 -0.032 25 739 19,740 +377
28MAR25 7.00 P 0.153 0.162 0.130 0.140 -0.061 26 1,897 5,283 +1,668
28MAR25 7.25 P 0.000 0.000 0.000 0.322 -0.087 28 0 147 0
28MAR25 7.50 P 0.000 0.000 0.000 0.558 -0.092 36 0 100 0
28MAR25 7.75 P 0.000 0.000 0.000 0.790 -0.110 0 0 750 0
28MAR25 8.00 P 0.000 0.000 0.000 1.040 -0.110 0 0 0 0
28MAR25 8.25 P 0.000 0.000 0.000 1.290 -0.110 0 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 1.540 -0.110 0 0 0 0
28MAR25 8.75 P 0.000 0.000 0.000 1.790 -0.110 0 0 0 0
28MAR25 9.00 P 0.000 0.000 0.000 2.040 -0.110 0 0 0 0
28MAR25 9.25 P 0.000 0.000 0.000 2.290 -0.110 0 0 0 0
28MAR25 9.50 P 0.000 0.000 0.000 2.540 -0.110 0 0 0 0
28MAR25 9.75 P 0.000 0.000 0.000 2.790 -0.110 0 0 0 0
29APR25 4.20 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29APR25 4.30 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR25 4.40 P 0.000 0.000 0.000 0.001 0.000 50 0 200 0
29APR25 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 100 0
29APR25 4.60 P 0.000 0.000 0.000 0.001 0.000 46 0 200 0
29APR25 4.70 P 0.000 0.000 0.000 0.001 0.000 44 0 153 0
29APR25 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 353 0
29APR25 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 673 0
29APR25 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 692 0
29APR25 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 1,099 0
29APR25 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 3,489 0
29APR25 5.75 P 0.000 0.000 0.000 0.001 -0.002 23 0 6,388 0
29APR25 6.00 P 0.008 0.008 0.008 0.005 -0.005 23 6 6,630 0
29APR25 6.25 P 0.020 0.020 0.017 0.017 -0.012 22 120 8,145 -20
29APR25 6.50 P 0.049 0.052 0.047 0.049 -0.024 22 720 6,442 +370
29APR25 6.75 P 0.125 0.126 0.110 0.112 -0.042 22 306 2,161 +196
29APR25 7.00 P 0.236 0.240 0.225 0.228 -0.052 23 155 862 +135
29APR25 7.25 P 0.000 0.000 0.000 0.390 -0.070 24 0 14 0
29APR25 7.50 P 0.000 0.000 0.000 0.590 -0.068 25 0 670 0
29APR25 7.75 P 0.000 0.000 0.000 0.797 -0.105 23 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 1.040 -0.110 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 1.290 -0.110 0 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 1.540 -0.110 0 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 1.790 -0.110 0 0 0 0
29APR25 9.00 P 0.000 0.000 0.000 2.040 -0.110 0 0 0 0
29APR25 9.25 P 0.000 0.000 0.000 2.290 -0.110 0 0 0 0
29APR25 9.50 P 0.000 0.000 0.000 2.540 -0.110 0 0 0 0
29APR25 9.75 P 0.000 0.000 0.000 2.790 -0.110 0 0 0 0
29MAY25 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29MAY25 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29MAY25 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29MAY25 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29MAY25 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29MAY25 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29MAY25 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 281 0
29MAY25 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 245 0
29MAY25 5.50 P 0.000 0.000 0.000 0.003 -0.001 24 0 1,039 0
29MAY25 5.75 P 0.000 0.000 0.000 0.008 -0.004 24 0 2,544 0
29MAY25 6.00 P 0.023 0.023 0.023 0.020 -0.009 23 225 15,670 0
29MAY25 6.25 P 0.048 0.048 0.045 0.046 -0.017 23 90 2,836 -50
29MAY25 6.50 P 0.094 0.099 0.093 0.095 -0.028 23 75 2,886 +65
29MAY25 6.75 P 0.179 0.184 0.178 0.171 -0.042 23 176 1,935 +176
29MAY25 7.00 P 0.000 0.000 0.000 0.291 -0.049 23 0 237 0
29MAY25 7.25 P 0.000 0.000 0.000 0.445 -0.065 24 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 0.634 -0.064 25 0 0 0
29MAY25 7.75 P 0.000 0.000 0.000 0.821 -0.096 23 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 1.048 -0.104 23 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 1.290 -0.110 0 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 1.540 -0.110 0 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 1.790 -0.110 0 0 0 0
29MAY25 9.00 P 0.000 0.000 0.000 2.040 -0.110 0 0 0 0
29MAY25 9.25 P 0.000 0.000 0.000 2.290 -0.110 0 0 0 0
29MAY25 9.50 P 0.000 0.000 0.000 2.540 -0.110 0 0 0 0
29MAY25 9.75 P 0.000 0.000 0.000 2.790 -0.110 0 0 0 0
27JUN25 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 3,590 0
27JUN25 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 909 0
27JUN25 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 1,072 0
27JUN25 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 457 0
27JUN25 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 1,349 0
27JUN25 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 569 0
27JUN25 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 952 0
27JUN25 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 1,474 0
27JUN25 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 1,512 0
27JUN25 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 912 0
27JUN25 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 1,125 0
27JUN25 5.00 P 0.000 0.000 0.000 0.001 -0.001 24 0 5,307 0
27JUN25 5.25 P 0.000 0.000 0.000 0.003 -0.001 24 0 9,339 0
27JUN25 5.50 P 0.000 0.000 0.000 0.008 -0.003 24 0 21,255 0
27JUN25 5.75 P 0.000 0.000 0.000 0.019 -0.005 24 0 8,315 0
27JUN25 6.00 P 0.042 0.044 0.042 0.042 -0.009 24 51 10,535 +9
27JUN25 6.25 P 0.082 0.082 0.082 0.080 -0.016 24 5 4,989 +5
27JUN25 6.50 P 0.150 0.150 0.143 0.143 -0.021 24 86 1,469 +81
27JUN25 6.75 P 0.240 0.240 0.240 0.230 -0.034 24 50 1,808 -50
27JUN25 7.00 P 0.000 0.000 0.000 0.349 -0.049 24 0 325 0
27JUN25 7.25 P 0.525 0.544 0.507 0.497 -0.070 25 850 1,715 +820
27JUN25 7.50 P 0.688 0.688 0.688 0.672 -0.081 25 50 50 +50
27JUN25 7.75 P 0.000 0.000 0.000 0.848 -0.090 24 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 1.064 -0.098 24 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 1.295 -0.106 23 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 1.540 -0.110 0 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 1.790 -0.110 0 0 0 0
27JUN25 9.00 P 0.000 0.000 0.000 2.040 -0.110 0 0 0 0
27JUN25 9.25 P 0.000 0.000 0.000 2.290 -0.110 0 0 0 0
27JUN25 9.50 P 0.000 0.000 0.000 2.540 -0.110 0 0 0 0
27JUN25 9.75 P 0.000 0.000 0.000 2.790 -0.110 0 0 0 0
29SEP25 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 4,025 0
29SEP25 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 1,680 0
29SEP25 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 447 0
29SEP25 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 348 0
29SEP25 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 896 0
29SEP25 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 701 0
29SEP25 4.50 P 0.000 0.000 0.000 0.002 0.000 23 0 448 0
29SEP25 4.60 P 0.000 0.000 0.000 0.003 0.000 23 0 931 0
29SEP25 4.70 P 0.000 0.000 0.000 0.004 -0.001 23 0 735 0
29SEP25 4.80 P 0.008 0.008 0.008 0.006 -0.001 23 100 569 0
29SEP25 4.90 P 0.000 0.000 0.000 0.008 -0.002 23 0 650 0
29SEP25 5.00 P 0.000 0.000 0.000 0.011 -0.003 23 0 2,446 0
29SEP25 5.25 P 0.000 0.000 0.000 0.024 -0.002 23 0 1,691 0
29SEP25 5.50 P 0.000 0.000 0.000 0.042 -0.009 22 0 10,047 0
29SEP25 5.75 P 0.068 0.068 0.068 0.075 -0.013 22 10 21,037 0
29SEP25 6.00 P 0.120 0.120 0.115 0.123 -0.018 22 120 8,620 +100
29SEP25 6.25 P 0.000 0.000 0.000 0.189 -0.026 22 0 3,990 0
29SEP25 6.50 P 0.000 0.000 0.000 0.275 -0.036 22 0 3,326 0
29SEP25 6.75 P 0.000 0.000 0.000 0.391 -0.037 23 0 1,175 0
29SEP25 7.00 P 0.000 0.000 0.000 0.530 -0.051 23 0 946 0
29SEP25 7.25 P 0.000 0.000 0.000 0.690 -0.052 23 0 240 0
29SEP25 7.50 P 0.000 0.000 0.000 0.868 -0.058 23 0 0 0
29SEP25 7.75 P 0.000 0.000 0.000 1.046 -0.082 23 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 1.250 -0.089 23 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 1.466 -0.095 23 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 1.691 -0.099 23 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 1.923 -0.101 23 0 150 0
29SEP25 9.00 P 0.000 0.000 0.000 2.159 -0.104 23 0 0 0
29SEP25 9.25 P 0.000 0.000 0.000 2.399 -0.106 23 0 0 0
29SEP25 9.50 P 0.000 0.000 0.000 2.642 -0.107 23 0 0 0
29SEP25 9.75 P 0.000 0.000 0.000 2.886 -0.108 23 0 0 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 -0.001 22 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.002 -0.001 22 0 627 0
30DEC25 4.30 P 0.000 0.000 0.000 0.003 -0.001 22 0 206 0
30DEC25 4.40 P 0.000 0.000 0.000 0.005 0.000 23 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.006 -0.001 22 0 260 0
30DEC25 4.60 P 0.000 0.000 0.000 0.009 -0.001 23 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.012 -0.002 23 0 408 0
30DEC25 4.80 P 0.000 0.000 0.000 0.016 -0.001 23 0 534 0
30DEC25 4.90 P 0.000 0.000 0.000 0.021 -0.002 23 0 630 0
30DEC25 5.00 P 0.000 0.000 0.000 0.026 -0.002 23 0 1,785 0
30DEC25 5.25 P 0.039 0.040 0.039 0.045 -0.004 22 14 1,091 +14
30DEC25 5.50 P 0.000 0.000 0.000 0.074 -0.008 22 0 977 0
30DEC25 5.75 P 0.000 0.000 0.000 0.116 -0.013 22 0 1,762 0
30DEC25 6.00 P 0.000 0.000 0.000 0.173 -0.018 22 0 9,408 0
30DEC25 6.25 P 0.000 0.000 0.000 0.247 -0.023 22 0 2,423 0
30DEC25 6.50 P 0.000 0.000 0.000 0.339 -0.032 22 0 1,582 0
30DEC25 6.75 P 0.000 0.000 0.000 0.459 -0.038 22 0 3,413 0
30DEC25 7.00 P 0.000 0.000 0.000 0.598 -0.046 23 0 2,406 0
30DEC25 7.25 P 0.000 0.000 0.000 0.753 -0.052 23 0 133 0
30DEC25 7.50 P 0.000 0.000 0.000 0.931 -0.057 23 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.095 -0.071 23 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.291 -0.080 23 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.499 -0.086 23 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 1.717 -0.091 23 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 1.942 -0.096 23 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.173 -0.100 23 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 2.409 -0.103 22 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 2.649 -0.104 23 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 2.890 -0.107 22 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.011 -0.003 23 0 0 0
30MAR26 4.50 P 0.000 0.000 0.000 0.014 -0.004 23 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.018 -0.005 23 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.024 -0.005 23 0 50 0
30MAR26 4.80 P 0.000 0.000 0.000 0.029 -0.008 23 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.038 -0.007 23 0 43 0
30MAR26 5.00 P 0.000 0.000 0.000 0.047 -0.005 23 0 100 0
30MAR26 5.25 P 0.000 0.000 0.000 0.075 -0.007 23 0 581 0
30MAR26 5.50 P 0.122 0.122 0.122 0.114 -0.015 23 100 512 -100
30MAR26 5.75 P 0.173 0.173 0.173 0.167 -0.021 23 3 334 0
30MAR26 6.00 P 0.000 0.000 0.000 0.235 -0.026 23 0 259 0
30MAR26 6.25 P 0.000 0.000 0.000 0.318 -0.037 23 0 96 0
30MAR26 6.50 P 0.000 0.000 0.000 0.418 -0.045 23 0 270 0
30MAR26 6.75 P 0.000 0.000 0.000 0.534 -0.055 23 0 149 0
30MAR26 7.00 P 0.000 0.000 0.000 0.671 -0.060 23 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 0.823 -0.067 24 0 5 0
30MAR26 7.50 P 0.000 0.000 0.000 0.991 -0.075 24 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.138 -0.080 23 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.330 -0.084 23 0 90 0
30MAR26 8.25 P 0.000 0.000 0.000 1.531 -0.090 23 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.742 -0.095 23 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 1.963 -0.097 23 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.189 -0.101 23 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.421 -0.103 23 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.657 -0.105 23 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.896 -0.107 23 0 0 0
TOTAL PUT 8,858 510,835 +3,936
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 5.69
28MAR25 2.70 C 0.000 0.000 0.000 2.993 +0.040 126 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 2.893 +0.040 0 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 2.793 +0.039 0 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 2.693 +0.039 0 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 2.593 +0.039 0 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 2.494 +0.040 120 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 2.394 +0.040 112 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 2.294 +0.040 103 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 2.194 +0.040 93 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 2.094 +0.040 80 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.994 +0.040 0 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 1.894 +0.039 0 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 1.794 +0.039 0 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 1.694 +0.039 0 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 1.595 +0.040 71 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 1.495 +0.040 65 0 10 0
28MAR25 4.30 C 0.000 0.000 0.000 1.395 +0.040 58 0 0 0
28MAR25 4.40 C 0.000 0.000 0.000 1.295 +0.040 52 0 4,000 0
28MAR25 4.50 C 0.000 0.000 0.000 1.195 +0.040 43 0 0 0
28MAR25 4.60 C 0.000 0.000 0.000 1.095 +0.039 0 0 218 0
28MAR25 4.70 C 0.000 0.000 0.000 0.995 +0.039 0 0 12,018 0
28MAR25 4.80 C 0.900 0.900 0.900 0.895 +0.039 0 50 12,299 -50
28MAR25 4.90 C 0.000 0.000 0.000 0.806 +0.053 55 0 3,857 0
28MAR25 5.00 C 0.000 0.000 0.000 0.700 +0.050 42 0 16,904 0
28MAR25 5.25 C 0.000 0.000 0.000 0.449 +0.043 26 0 12,929 0
28MAR25 5.50 C 0.220 0.220 0.220 0.218 +0.024 23 60 6,758 -60
28MAR25 5.75 C 0.071 0.071 0.066 0.073 +0.008 25 110 6,246 -66
28MAR25 6.00 C 0.029 0.029 0.017 0.015 +0.002 26 510 11,120 -35
28MAR25 6.25 C 0.000 0.000 0.000 0.002 0.000 27 0 1,575 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 2,149 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 41 0 891 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 49 0 1,000 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 63 0 10 0
28MAR25 7.75 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28MAR25 8.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28MAR25 8.25 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
28MAR25 8.75 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 2.107 +0.040 47 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 2.007 +0.040 0 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 1.907 +0.039 0 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 1.808 +0.040 33 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 1.708 +0.039 0 0 0 0
29APR25 4.10 C 0.000 0.000 0.000 1.609 +0.040 31 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 1.509 +0.039 0 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 1.410 +0.040 28 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 1.310 +0.039 0 0 0 0
29APR25 4.50 C 0.000 0.000 0.000 1.211 +0.040 24 0 5 0
29APR25 4.60 C 0.000 0.000 0.000 1.112 +0.040 25 0 0 0
29APR25 4.70 C 0.000 0.000 0.000 1.013 +0.039 24 0 3 0
29APR25 4.80 C 0.000 0.000 0.000 0.914 +0.038 23 0 230 0
29APR25 4.90 C 0.000 0.000 0.000 0.817 +0.030 23 0 2,984 0
29APR25 5.00 C 0.000 0.000 0.000 0.721 +0.031 23 0 4,106 0
29APR25 5.25 C 0.505 0.505 0.485 0.481 +0.011 19 20 8,299 0
29APR25 5.50 C 0.000 0.000 0.000 0.296 +0.021 22 0 5,390 0
29APR25 5.75 C 0.162 0.162 0.152 0.162 +0.013 23 140 3,793 0
29APR25 6.00 C 0.082 0.082 0.082 0.079 +0.006 23 8 5,210 +8
29APR25 6.25 C 0.041 0.042 0.041 0.032 +0.002 23 90 2,467 +30
29APR25 6.50 C 0.000 0.000 0.000 0.011 0.000 23 0 1,662 0
29APR25 6.75 C 0.000 0.000 0.000 0.004 0.000 24 0 1,037 0
29APR25 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 500 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 310 0
29APR25 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR25 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR25 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR25 8.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR25 8.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 1.821 +0.040 29 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 1.722 +0.040 29 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 1.622 +0.039 0 0 0 0
29MAY25 4.20 C 0.000 0.000 0.000 1.523 +0.039 0 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 1.424 +0.039 20 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 1.325 +0.039 21 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 1.227 +0.039 23 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 1.129 +0.038 22 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 1.032 +0.037 22 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.937 +0.037 23 0 0 0
29MAY25 4.90 C 0.000 0.000 0.000 0.855 +0.045 26 0 0 0
29MAY25 5.00 C 0.000 0.000 0.000 0.747 +0.030 21 0 137 0
29MAY25 5.25 C 0.000 0.000 0.000 0.533 +0.027 21 0 125 0
29MAY25 5.50 C 0.000 0.000 0.000 0.356 +0.023 22 0 12,670 0
29MAY25 5.75 C 0.000 0.000 0.000 0.227 +0.016 23 0 832 0
29MAY25 6.00 C 0.000 0.000 0.000 0.134 +0.008 23 0 726 0
29MAY25 6.25 C 0.083 0.084 0.080 0.071 +0.004 23 1,000 2,635 +887
29MAY25 6.50 C 0.000 0.000 0.000 0.035 +0.002 23 0 438 0
29MAY25 6.75 C 0.000 0.000 0.000 0.016 +0.001 23 0 101 0
29MAY25 7.00 C 0.000 0.000 0.000 0.007 0.000 23 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.003 0.000 23 0 17 0
29MAY25 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29MAY25 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 527 0
29MAY25 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 309 0
29MAY25 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29MAY25 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 2.822 +0.040 0 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 2.723 +0.040 0 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 2.624 +0.039 0 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 2.525 +0.039 0 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 2.426 +0.039 0 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 2.328 +0.040 34 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 2.229 +0.040 32 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 2.130 +0.040 29 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 2.031 +0.040 27 0 0 0
27JUN25 3.80 C 0.000 0.000 0.000 1.932 +0.040 23 0 0 0
27JUN25 3.90 C 0.000 0.000 0.000 1.833 +0.039 0 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 1.734 +0.039 0 0 0 0
27JUN25 4.10 C 0.000 0.000 0.000 1.636 +0.040 24 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 1.538 +0.040 24 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 1.440 +0.040 24 0 8,569 0
27JUN25 4.40 C 0.000 0.000 0.000 1.342 +0.039 23 0 8,724 0
27JUN25 4.50 C 0.000 0.000 0.000 1.246 +0.039 24 0 2,290 0
27JUN25 4.60 C 0.000 0.000 0.000 1.150 +0.038 23 0 1,819 0
27JUN25 4.70 C 0.000 0.000 0.000 1.056 +0.037 23 0 8,983 0
27JUN25 4.80 C 0.000 0.000 0.000 0.964 +0.036 23 0 6,411 0
27JUN25 4.90 C 0.000 0.000 0.000 0.858 +0.028 19 0 188 0
27JUN25 5.00 C 0.785 0.785 0.785 0.784 +0.045 22 50 8,570 0
27JUN25 5.25 C 0.000 0.000 0.000 0.572 +0.029 21 0 4,990 0
27JUN25 5.50 C 0.000 0.000 0.000 0.408 +0.024 22 0 16,590 0
27JUN25 5.75 C 0.000 0.000 0.000 0.277 +0.019 23 0 827 0
27JUN25 6.00 C 0.000 0.000 0.000 0.179 +0.012 23 0 1,335 0
27JUN25 6.25 C 0.000 0.000 0.000 0.116 +0.010 24 0 476 0
27JUN25 6.50 C 0.000 0.000 0.000 0.068 +0.006 24 0 1,158 0
27JUN25 6.75 C 0.000 0.000 0.000 0.038 +0.004 23 0 429 0
27JUN25 7.00 C 0.000 0.000 0.000 0.020 +0.002 23 0 310 0
27JUN25 7.25 C 0.000 0.000 0.000 0.011 +0.002 24 0 195 0
27JUN25 7.50 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
27JUN25 7.75 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
27JUN25 8.00 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
27JUN25 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27JUN25 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27JUN25 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 2.825 +0.040 0 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 2.726 +0.039 0 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 2.628 +0.040 36 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 2.529 +0.040 32 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 2.430 +0.040 0 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 2.331 +0.040 0 0 0 0
29SEP25 3.50 C 0.000 0.000 0.000 2.232 +0.039 0 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 2.134 +0.040 27 0 0 0
29SEP25 3.70 C 0.000 0.000 0.000 2.035 +0.040 24 0 0 0
29SEP25 3.80 C 0.000 0.000 0.000 1.936 +0.040 0 0 0 0
29SEP25 3.90 C 0.000 0.000 0.000 1.838 +0.040 24 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 1.739 +0.040 22 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 1.641 +0.040 23 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 1.543 +0.040 23 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 1.445 +0.039 22 0 5 0
29SEP25 4.40 C 0.000 0.000 0.000 1.349 +0.039 22 0 2,039 0
29SEP25 4.50 C 0.000 0.000 0.000 1.253 +0.039 22 0 1,500 0
29SEP25 4.60 C 0.000 0.000 0.000 1.159 +0.038 22 0 9,735 0
29SEP25 4.70 C 0.000 0.000 0.000 1.067 +0.037 22 0 9,584 0
29SEP25 4.80 C 0.000 0.000 0.000 0.978 +0.037 22 0 9,353 0
29SEP25 4.90 C 0.000 0.000 0.000 0.884 +0.031 21 0 8,865 0
29SEP25 5.00 C 0.000 0.000 0.000 0.801 +0.030 21 0 11,195 0
29SEP25 5.25 C 0.000 0.000 0.000 0.610 +0.022 21 0 1,220 0
29SEP25 5.50 C 0.471 0.471 0.466 0.456 +0.024 22 22 1,314 +22
29SEP25 5.75 C 0.000 0.000 0.000 0.338 +0.018 23 0 709 0
29SEP25 6.00 C 0.242 0.242 0.242 0.241 +0.017 23 60 970 +60
29SEP25 6.25 C 0.170 0.170 0.170 0.164 +0.013 22 50 726 0
29SEP25 6.50 C 0.000 0.000 0.000 0.110 +0.009 22 0 177 0
29SEP25 6.75 C 0.000 0.000 0.000 0.072 +0.006 22 0 310 0
29SEP25 7.00 C 0.000 0.000 0.000 0.047 +0.004 22 0 485 0
29SEP25 7.25 C 0.000 0.000 0.000 0.030 +0.003 22 0 60 0
29SEP25 7.50 C 0.000 0.000 0.000 0.018 +0.001 22 0 20 0
29SEP25 7.75 C 0.000 0.000 0.000 0.011 +0.001 22 0 0 0
29SEP25 8.00 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
29SEP25 8.25 C 0.000 0.000 0.000 0.004 +0.001 22 0 15 0
29SEP25 8.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29SEP25 8.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.430 +0.040 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.332 +0.040 28 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.233 +0.040 25 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.134 +0.040 19 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.035 +0.039 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.937 +0.040 23 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.838 +0.039 21 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.740 +0.039 21 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.643 +0.039 22 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.546 +0.039 22 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.451 +0.039 22 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.357 +0.038 22 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.265 +0.037 22 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.176 +0.037 22 0 225 0
30DEC25 4.70 C 0.000 0.000 0.000 1.089 +0.035 22 0 80 0
30DEC25 4.80 C 0.000 0.000 0.000 1.006 +0.034 22 0 161 0
30DEC25 4.90 C 0.000 0.000 0.000 0.913 +0.029 21 0 40 0
30DEC25 5.00 C 0.000 0.000 0.000 0.837 +0.028 21 0 304 0
30DEC25 5.25 C 0.000 0.000 0.000 0.667 +0.025 21 0 231 0
30DEC25 5.50 C 0.000 0.000 0.000 0.533 +0.026 22 0 494 0
30DEC25 5.75 C 0.000 0.000 0.000 0.417 +0.019 22 0 5,224 0
30DEC25 6.00 C 0.000 0.000 0.000 0.326 +0.016 23 0 396 0
30DEC25 6.25 C 0.000 0.000 0.000 0.246 +0.013 22 0 499 0
30DEC25 6.50 C 0.000 0.000 0.000 0.183 +0.011 22 0 65 0
30DEC25 6.75 C 0.000 0.000 0.000 0.134 +0.008 22 0 225 0
30DEC25 7.00 C 0.000 0.000 0.000 0.096 +0.006 22 0 134 0
30DEC25 7.25 C 0.000 0.000 0.000 0.069 +0.005 22 0 294 0
30DEC25 7.50 C 0.000 0.000 0.000 0.049 +0.004 22 0 300 0
30DEC25 7.75 C 0.000 0.000 0.000 0.035 +0.003 22 0 79 0
30DEC25 8.00 C 0.000 0.000 0.000 0.024 +0.002 22 0 40 0
30DEC25 8.25 C 0.000 0.000 0.000 0.016 +0.001 22 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.011 +0.001 22 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.007 0.000 22 0 10 0
30MAR26 4.00 C 0.000 0.000 0.000 1.743 +0.039 22 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.648 +0.038 22 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.555 +0.037 22 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.465 +0.037 22 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.376 +0.036 22 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.291 +0.035 22 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.208 +0.033 22 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.130 +0.033 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.054 +0.031 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.954 +0.030 20 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.886 +0.028 20 0 30 0
30MAR26 5.25 C 0.000 0.000 0.000 0.734 +0.025 21 0 657 0
30MAR26 5.50 C 0.000 0.000 0.000 0.601 +0.022 21 0 123 0
30MAR26 5.75 C 0.000 0.000 0.000 0.486 +0.019 21 0 126 0
30MAR26 6.00 C 0.000 0.000 0.000 0.390 +0.017 22 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.310 +0.015 22 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.244 +0.012 22 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.190 +0.010 22 0 30 0
30MAR26 7.00 C 0.000 0.000 0.000 0.151 +0.007 22 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.118 +0.006 22 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.090 +0.005 22 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.068 +0.004 22 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.051 +0.003 22 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 0.037 +0.003 22 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.028 +0.002 22 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.020 +0.001 22 0 0 0
TOTAL CALL 2,170 286,470 +796
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 165 0 1 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 157 0 0 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 150 0 376 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 143 0 225 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 136 0 90 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 130 0 393 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 123 0 612 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 117 0 1,034 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 111 0 1,146 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 105 0 1,605 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 99 0 1,168 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 94 0 1,572 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 88 0 13,272 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 83 0 48,534 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 77 0 14,377 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 72 0 3,780 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 67 0 27,110 0
28MAR25 4.40 P 0.000 0.000 0.000 0.001 0.000 62 0 3,790 0
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 57 0 4,402 0
28MAR25 4.60 P 0.000 0.000 0.000 0.001 0.000 52 0 6,956 0
28MAR25 4.70 P 0.000 0.000 0.000 0.001 0.000 48 0 17,542 0
28MAR25 4.80 P 0.000 0.000 0.000 0.001 0.000 43 0 16,424 0
28MAR25 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 4,015 0
28MAR25 5.00 P 0.003 0.003 0.003 0.001 0.000 33 10 11,109 -10
28MAR25 5.25 P 0.005 0.006 0.005 0.003 -0.002 26 350 68,033 -350
28MAR25 5.50 P 0.024 0.032 0.024 0.028 -0.013 25 567 14,283 +52
28MAR25 5.75 P 0.136 0.142 0.132 0.133 -0.030 27 120 3,135 -105
28MAR25 6.00 P 0.341 0.341 0.341 0.329 -0.034 30 20 827 +20
28MAR25 6.25 P 0.000 0.000 0.000 0.560 -0.041 0 0 1 0
28MAR25 6.50 P 0.000 0.000 0.000 0.810 -0.040 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 1.060 -0.040 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 1.310 -0.040 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 1.560 -0.040 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 1.810 -0.040 0 0 0 0
28MAR25 7.75 P 0.000 0.000 0.000 2.060 -0.040 0 0 0 0
28MAR25 8.00 P 0.000 0.000 0.000 2.310 -0.040 0 0 0 0
28MAR25 8.25 P 0.000 0.000 0.000 2.560 -0.040 0 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 2.810 -0.040 0 0 0 0
28MAR25 8.75 P 0.000 0.000 0.000 3.060 -0.040 0 0 0 0
29APR25 3.60 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR25 3.70 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR25 3.80 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR25 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 520 0
29APR25 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 170 0
29APR25 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 120 0
29APR25 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 157 0
29APR25 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 1,100 0
29APR25 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 400 0
29APR25 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 1,750 0
29APR25 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 1,709 0
29APR25 4.70 P 0.000 0.000 0.000 0.001 -0.001 23 0 3,822 0
29APR25 4.80 P 0.000 0.000 0.000 0.003 -0.001 24 0 1,150 0
29APR25 4.90 P 0.000 0.000 0.000 0.005 -0.002 24 0 2,537 0
29APR25 5.00 P 0.010 0.010 0.010 0.009 -0.003 24 36 3,367 0
29APR25 5.25 P 0.028 0.028 0.027 0.031 -0.009 23 150 15,938 +150
29APR25 5.50 P 0.093 0.095 0.088 0.088 -0.018 23 458 7,126 -123
29APR25 5.75 P 0.216 0.216 0.216 0.204 -0.027 23 20 1,977 +20
29APR25 6.00 P 0.000 0.000 0.000 0.376 -0.035 25 0 1,044 0
29APR25 6.25 P 0.000 0.000 0.000 0.585 -0.036 26 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 0.810 -0.040 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 1.060 -0.040 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 1.310 -0.040 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 1.560 -0.040 0 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 1.810 -0.040 0 0 0 0
29APR25 7.75 P 0.000 0.000 0.000 2.060 -0.040 0 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 2.310 -0.040 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 2.560 -0.040 0 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 2.810 -0.040 0 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 3.060 -0.040 0 0 0 0
29MAY25 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29MAY25 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29MAY25 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29MAY25 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 200 0
29MAY25 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 1,195 0
29MAY25 4.40 P 0.000 0.000 0.000 0.001 -0.001 23 0 840 0
29MAY25 4.50 P 0.000 0.000 0.000 0.002 -0.001 23 0 200 0
29MAY25 4.60 P 0.000 0.000 0.000 0.004 -0.001 24 0 219 0
29MAY25 4.70 P 0.000 0.000 0.000 0.006 -0.002 23 0 20 0
29MAY25 4.80 P 0.000 0.000 0.000 0.010 -0.003 23 0 812 0
29MAY25 4.90 P 0.000 0.000 0.000 0.015 -0.005 23 0 520 0
29MAY25 5.00 P 0.000 0.000 0.000 0.024 -0.006 23 0 2,045 0
29MAY25 5.25 P 0.067 0.067 0.067 0.063 -0.010 23 274 17,794 +274
29MAY25 5.50 P 0.143 0.143 0.140 0.137 -0.017 23 126 2,470 +70
29MAY25 5.75 P 0.000 0.000 0.000 0.254 -0.019 23 0 1,973 0
29MAY25 6.00 P 0.000 0.000 0.000 0.414 -0.024 24 0 285 0
29MAY25 6.25 P 0.000 0.000 0.000 0.610 -0.040 25 0 47 0
29MAY25 6.50 P 0.000 0.000 0.000 0.817 -0.039 23 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 1.060 -0.040 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 1.310 -0.040 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 1.560 -0.040 0 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 1.810 -0.040 0 0 0 0
29MAY25 7.75 P 0.000 0.000 0.000 2.060 -0.040 0 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 2.310 -0.040 0 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 2.560 -0.040 0 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 2.810 -0.040 0 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 3.060 -0.040 0 0 0 0
27JUN25 2.90 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27JUN25 3.00 P 0.000 0.000 0.000 0.001 0.000 45 0 30 0
27JUN25 3.10 P 0.000 0.000 0.000 0.001 0.000 43 0 51 0
27JUN25 3.20 P 0.000 0.000 0.000 0.001 0.000 41 0 40 0
27JUN25 3.30 P 0.000 0.000 0.000 0.001 0.000 39 0 48 0
27JUN25 3.40 P 0.000 0.000 0.000 0.001 0.000 37 0 80 0
27JUN25 3.50 P 0.000 0.000 0.000 0.001 0.000 35 0 126 0
27JUN25 3.60 P 0.000 0.000 0.000 0.001 0.000 33 0 235 0
27JUN25 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 109 0
27JUN25 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 784 0
27JUN25 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 456 0
27JUN25 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 1,253 0
27JUN25 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 887 0
27JUN25 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 8,810 0
27JUN25 4.30 P 0.000 0.000 0.000 0.003 0.000 24 0 9,621 0
27JUN25 4.40 P 0.000 0.000 0.000 0.004 -0.001 24 0 22,614 0
27JUN25 4.50 P 0.000 0.000 0.000 0.006 -0.001 23 0 12,948 0
27JUN25 4.60 P 0.000 0.000 0.000 0.010 -0.001 24 0 5,629 0
27JUN25 4.70 P 0.000 0.000 0.000 0.015 -0.002 23 0 1,560 0
27JUN25 4.80 P 0.023 0.023 0.023 0.022 -0.004 23 50 991 +50
27JUN25 4.90 P 0.000 0.000 0.000 0.032 -0.005 23 0 426 0
27JUN25 5.00 P 0.046 0.046 0.046 0.045 -0.006 23 100 1,057 0
27JUN25 5.25 P 0.098 0.101 0.098 0.096 -0.009 24 456 5,386 +456
27JUN25 5.50 P 0.184 0.184 0.184 0.178 -0.015 24 82 1,796 +82
27JUN25 5.75 P 0.313 0.313 0.313 0.297 -0.021 24 50 1,781 0
27JUN25 6.00 P 0.472 0.479 0.472 0.452 -0.027 25 110 478 +110
27JUN25 6.25 P 0.000 0.000 0.000 0.641 -0.031 25 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 0.832 -0.035 23 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 1.063 -0.039 23 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 1.310 -0.040 0 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 1.560 -0.040 0 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 1.810 -0.040 0 0 0 0
27JUN25 7.75 P 0.000 0.000 0.000 2.060 -0.040 0 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 2.310 -0.040 0 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 2.560 -0.040 0 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 2.810 -0.040 0 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 3.060 -0.040 0 0 0 0
29SEP25 2.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP25 3.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP25 3.10 P 0.000 0.000 0.000 0.001 0.000 30 0 24 0
29SEP25 3.20 P 0.000 0.000 0.000 0.001 0.000 28 0 64 0
29SEP25 3.30 P 0.000 0.000 0.000 0.001 0.000 27 0 47 0
29SEP25 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 468 0
29SEP25 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 385 0
29SEP25 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 391 0
29SEP25 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 711 0
29SEP25 3.80 P 0.000 0.000 0.000 0.002 0.000 22 0 547 0
29SEP25 3.90 P 0.000 0.000 0.000 0.004 0.000 23 0 839 0
29SEP25 4.00 P 0.000 0.000 0.000 0.006 0.000 22 0 313 0
29SEP25 4.10 P 0.000 0.000 0.000 0.008 -0.001 22 0 178 0
29SEP25 4.20 P 0.000 0.000 0.000 0.013 -0.001 22 0 541 0
29SEP25 4.30 P 0.000 0.000 0.000 0.017 -0.002 22 0 870 0
29SEP25 4.40 P 0.000 0.000 0.000 0.024 -0.002 22 0 1,195 0
29SEP25 4.50 P 0.000 0.000 0.000 0.033 -0.004 22 0 578 0
29SEP25 4.60 P 0.000 0.000 0.000 0.046 -0.002 22 0 10,343 0
29SEP25 4.70 P 0.000 0.000 0.000 0.058 -0.005 22 0 9,710 0
29SEP25 4.80 P 0.000 0.000 0.000 0.075 -0.005 22 0 9,852 0
29SEP25 4.90 P 0.000 0.000 0.000 0.095 -0.007 22 0 7,263 0
29SEP25 5.00 P 0.000 0.000 0.000 0.118 -0.010 22 0 12,719 0
29SEP25 5.25 P 0.186 0.186 0.186 0.196 -0.012 22 73 13,836 +73
29SEP25 5.50 P 0.288 0.288 0.288 0.299 -0.017 22 100 589 +40
29SEP25 5.75 P 0.000 0.000 0.000 0.437 -0.020 22 0 491 0
29SEP25 6.00 P 0.000 0.000 0.000 0.602 -0.025 22 0 362 0
29SEP25 6.25 P 0.000 0.000 0.000 0.787 -0.025 22 0 5,069 0
29SEP25 6.50 P 0.000 0.000 0.000 0.988 -0.033 22 0 5,069 0
29SEP25 6.75 P 0.000 0.000 0.000 1.204 -0.035 22 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 1.432 -0.036 22 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 1.666 -0.037 22 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 1.905 -0.038 22 0 0 0
29SEP25 7.75 P 0.000 0.000 0.000 2.148 -0.038 22 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 2.392 -0.039 22 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 2.637 -0.040 21 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 2.884 -0.039 23 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 3.130 -0.039 22 0 0 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 23 0 443 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 21 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.002 0.000 22 0 537 0
30DEC25 3.60 P 0.000 0.000 0.000 0.003 -0.001 22 0 440 0
30DEC25 3.70 P 0.000 0.000 0.000 0.005 -0.001 22 0 26 0
30DEC25 3.80 P 0.000 0.000 0.000 0.007 -0.001 22 0 350 0
30DEC25 3.90 P 0.000 0.000 0.000 0.011 -0.001 22 0 105 0
30DEC25 4.00 P 0.000 0.000 0.000 0.015 -0.001 22 0 97 0
30DEC25 4.10 P 0.000 0.000 0.000 0.020 -0.002 22 0 143 0
30DEC25 4.20 P 0.000 0.000 0.000 0.028 -0.001 22 0 260 0
30DEC25 4.30 P 0.000 0.000 0.000 0.035 -0.003 22 0 582 0
30DEC25 4.40 P 0.000 0.000 0.000 0.046 -0.003 22 0 593 0
30DEC25 4.50 P 0.000 0.000 0.000 0.058 -0.004 22 0 572 0
30DEC25 4.60 P 0.000 0.000 0.000 0.075 -0.004 22 0 145 0
30DEC25 4.70 P 0.091 0.091 0.091 0.092 -0.005 22 49 419 +49
30DEC25 4.80 P 0.000 0.000 0.000 0.112 -0.007 22 0 233 0
30DEC25 4.90 P 0.000 0.000 0.000 0.135 -0.009 22 0 267 0
30DEC25 5.00 P 0.000 0.000 0.000 0.163 -0.009 22 0 974 0
30DEC25 5.25 P 0.000 0.000 0.000 0.246 -0.012 22 0 6,330 0
30DEC25 5.50 P 0.000 0.000 0.000 0.352 -0.016 22 0 39 0
30DEC25 5.75 P 0.000 0.000 0.000 0.492 -0.022 22 0 35 0
30DEC25 6.00 P 0.000 0.000 0.000 0.652 -0.024 22 0 40 0
30DEC25 6.25 P 0.000 0.000 0.000 0.833 -0.024 22 0 3 0
30DEC25 6.50 P 0.000 0.000 0.000 1.021 -0.031 22 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.229 -0.033 22 0 2 0
30DEC25 7.00 P 0.000 0.000 0.000 1.449 -0.035 22 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.677 -0.037 22 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.912 -0.038 22 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.152 -0.038 22 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.394 -0.039 22 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.638 -0.039 22 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.884 -0.039 23 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.130 -0.039 23 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.026 -0.003 22 0 43 0
30MAR26 4.10 P 0.000 0.000 0.000 0.035 -0.002 22 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.045 -0.002 22 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.058 -0.003 22 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.071 -0.004 22 0 48 0
30MAR26 4.50 P 0.000 0.000 0.000 0.088 -0.003 22 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.105 -0.006 22 0 21 0
30MAR26 4.70 P 0.000 0.000 0.000 0.129 -0.005 22 0 95 0
30MAR26 4.80 P 0.000 0.000 0.000 0.153 -0.006 22 0 31 0
30MAR26 4.90 P 0.000 0.000 0.000 0.181 -0.008 22 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.212 -0.009 22 0 83 0
30MAR26 5.25 P 0.000 0.000 0.000 0.304 -0.014 23 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.418 -0.020 23 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.554 -0.023 23 0 20 0
30MAR26 6.00 P 0.740 0.740 0.740 0.712 -0.024 23 3 5 0
30MAR26 6.25 P 0.000 0.000 0.000 0.888 -0.028 23 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.051 -0.030 22 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.253 -0.033 22 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.467 -0.035 22 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.691 -0.036 22 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.922 -0.038 22 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.159 -0.038 22 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.399 -0.039 22 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.642 -0.039 22 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.886 -0.039 22 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.132 -0.039 23 0 0 0
TOTAL PUT 3,204 510,502 +858
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.31
28MAR25 2.90 C 0.000 0.000 0.000 2.413 +0.059 0 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 2.313 +0.059 0 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 2.213 +0.059 0 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 2.114 +0.060 107 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 2.014 +0.060 99 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 1.914 +0.060 90 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 1.814 +0.060 81 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 1.714 +0.060 69 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.614 +0.060 0 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 1.514 +0.059 0 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 1.414 +0.059 0 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 1.314 +0.059 0 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 1.215 +0.060 58 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 1.115 +0.060 52 0 0 0
28MAR25 4.30 C 0.000 0.000 0.000 1.015 +0.060 45 0 10 0
28MAR25 4.40 C 0.000 0.000 0.000 0.915 +0.060 39 0 292 0
28MAR25 4.50 C 0.000 0.000 0.000 0.815 +0.059 32 0 324 0
28MAR25 4.60 C 0.000 0.000 0.000 0.715 +0.059 0 0 9 0
28MAR25 4.70 C 0.000 0.000 0.000 0.616 +0.059 31 0 90 0
28MAR25 4.80 C 0.000 0.000 0.000 0.519 +0.059 33 0 94 0
28MAR25 4.90 C 0.000 0.000 0.000 0.420 +0.057 29 0 151 0
28MAR25 5.00 C 0.312 0.312 0.312 0.322 +0.049 24 15 207 0
28MAR25 5.25 C 0.125 0.125 0.108 0.142 +0.028 30 93 164 -26
28MAR25 5.50 C 0.047 0.047 0.040 0.038 +0.008 29 92 200 -76
28MAR25 5.75 C 0.000 0.000 0.000 0.006 +0.001 29 0 77 0
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 56 0 30 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.826 +0.060 0 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 1.727 +0.060 41 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.627 +0.060 0 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 1.528 +0.060 36 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 1.428 +0.060 27 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 1.329 +0.060 31 0 0 0
29APR25 4.10 C 0.000 0.000 0.000 1.229 +0.059 25 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 1.130 +0.059 27 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 1.031 +0.058 26 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 0.933 +0.057 26 0 310 0
29APR25 4.50 C 0.000 0.000 0.000 0.837 +0.057 27 0 540 0
29APR25 4.60 C 0.000 0.000 0.000 0.742 +0.055 27 0 290 0
29APR25 4.70 C 0.000 0.000 0.000 0.650 +0.065 27 0 91 0
29APR25 4.80 C 0.000 0.000 0.000 0.565 +0.065 28 0 90 0
29APR25 4.90 C 0.000 0.000 0.000 0.480 +0.060 27 0 60 0
29APR25 5.00 C 0.000 0.000 0.000 0.408 +0.058 28 0 68 0
29APR25 5.25 C 0.000 0.000 0.000 0.239 +0.022 27 0 76 0
29APR25 5.50 C 0.131 0.131 0.128 0.132 +0.018 27 46 84 +44
29APR25 5.75 C 0.072 0.074 0.072 0.063 +0.010 27 70 125 +70
29APR25 6.00 C 0.000 0.000 0.000 0.026 +0.004 27 2 92 +2
29APR25 6.25 C 0.000 0.000 0.000 0.010 +0.001 27 0 63 0
29APR25 6.50 C 0.000 0.000 0.000 0.004 +0.001 28 0 0 0
29APR25 6.75 C 0.000 0.000 0.000 0.002 +0.001 29 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR25 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 1.639 +0.059 0 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 1.540 +0.059 23 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 1.442 +0.059 28 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 1.343 +0.058 27 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 1.245 +0.058 27 0 0 0
29MAY25 4.20 C 0.000 0.000 0.000 1.149 +0.058 28 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 1.053 +0.056 27 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 0.959 +0.055 27 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 0.867 +0.053 27 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 0.779 +0.051 27 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 0.693 +0.061 27 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.607 +0.055 26 0 30 0
29MAY25 4.90 C 0.000 0.000 0.000 0.530 +0.051 26 0 51 0
29MAY25 5.00 C 0.000 0.000 0.000 0.461 +0.047 27 0 650 0
29MAY25 5.25 C 0.000 0.000 0.000 0.314 +0.034 27 0 376 0
29MAY25 5.50 C 0.000 0.000 0.000 0.204 +0.021 28 0 102 0
29MAY25 5.75 C 0.000 0.000 0.000 0.122 +0.014 28 0 50 0
29MAY25 6.00 C 0.000 0.000 0.000 0.069 +0.008 28 0 30 0
29MAY25 6.25 C 0.000 0.000 0.000 0.037 +0.005 28 0 31 0
29MAY25 6.50 C 0.000 0.000 0.000 0.018 +0.002 27 0 0 0
29MAY25 6.75 C 0.000 0.000 0.000 0.009 +0.001 28 0 0 0
29MAY25 7.00 C 0.000 0.000 0.000 0.004 0.000 27 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.002 0.000 28 0 0 0
29MAY25 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 2.343 +0.060 0 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 2.244 +0.059 0 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 2.145 +0.059 0 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 2.046 +0.059 0 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 1.948 +0.060 30 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.849 +0.060 28 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 1.750 +0.059 25 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 1.652 +0.059 27 0 0 0
27JUN25 3.80 C 0.000 0.000 0.000 1.554 +0.059 27 0 0 0
27JUN25 3.90 C 0.000 0.000 0.000 1.456 +0.058 27 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 1.359 +0.058 27 0 0 0
27JUN25 4.10 C 0.000 0.000 0.000 1.263 +0.057 27 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 1.169 +0.056 27 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 1.076 +0.055 27 0 0 0
27JUN25 4.40 C 0.962 0.962 0.962 0.985 +0.053 27 1 10 -1
27JUN25 4.50 C 0.000 0.000 0.000 0.897 +0.051 27 0 0 0
27JUN25 4.60 C 0.000 0.000 0.000 0.812 +0.048 27 0 0 0
27JUN25 4.70 C 0.000 0.000 0.000 0.731 +0.066 27 0 0 0
27JUN25 4.80 C 0.000 0.000 0.000 0.646 +0.054 26 0 6 0
27JUN25 4.90 C 0.000 0.000 0.000 0.574 +0.049 26 0 43 0
27JUN25 5.00 C 0.000 0.000 0.000 0.497 +0.035 25 0 47 0
27JUN25 5.25 C 0.335 0.335 0.335 0.355 +0.029 26 2 92 0
27JUN25 5.50 C 0.000 0.000 0.000 0.251 +0.027 27 0 42 0
27JUN25 5.75 C 0.000 0.000 0.000 0.168 +0.015 27 0 10 0
27JUN25 6.00 C 0.000 0.000 0.000 0.106 +0.010 27 0 0 0
27JUN25 6.25 C 0.000 0.000 0.000 0.064 +0.006 27 0 2 0
27JUN25 6.50 C 0.000 0.000 0.000 0.037 +0.003 27 0 34 0
27JUN25 6.75 C 0.000 0.000 0.000 0.021 +0.002 27 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 0.012 +0.001 27 0 0 0
27JUN25 7.25 C 0.000 0.000 0.000 0.006 0.000 27 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 0.003 0.000 27 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 2.345 +0.060 34 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 2.246 +0.059 31 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 2.147 +0.059 28 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 2.048 +0.059 24 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.949 +0.059 0 0 0 0
29SEP25 3.50 C 0.000 0.000 0.000 1.851 +0.059 27 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 1.753 +0.059 27 0 0 0
29SEP25 3.70 C 0.000 0.000 0.000 1.655 +0.059 26 0 0 0
29SEP25 3.80 C 0.000 0.000 0.000 1.557 +0.058 25 0 0 0
29SEP25 3.90 C 0.000 0.000 0.000 1.461 +0.057 26 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 1.366 +0.057 26 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 1.272 +0.055 26 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 1.181 +0.055 26 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 1.092 +0.053 26 0 0 0
29SEP25 4.40 C 0.000 0.000 0.000 1.006 +0.052 26 0 2 0
29SEP25 4.50 C 0.000 0.000 0.000 0.924 +0.051 26 0 0 0
29SEP25 4.60 C 0.000 0.000 0.000 0.844 +0.049 26 0 0 0
29SEP25 4.70 C 0.000 0.000 0.000 0.769 +0.046 26 0 0 0
29SEP25 4.80 C 0.000 0.000 0.000 0.698 +0.044 26 0 6 0
29SEP25 4.90 C 0.000 0.000 0.000 0.632 +0.043 26 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 0.568 +0.038 26 0 0 0
29SEP25 5.25 C 0.000 0.000 0.000 0.427 +0.031 26 0 25 0
29SEP25 5.50 C 0.300 0.300 0.300 0.323 +0.028 26 2 2 +2
29SEP25 5.75 C 0.000 0.000 0.000 0.237 +0.024 26 0 11 0
29SEP25 6.00 C 0.000 0.000 0.000 0.170 +0.019 26 0 0 0
29SEP25 6.25 C 0.000 0.000 0.000 0.120 +0.014 26 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.084 +0.011 26 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.057 +0.007 26 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 0.039 +0.006 26 0 0 0
29SEP25 7.25 C 0.000 0.000 0.000 0.026 +0.004 26 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 0.017 +0.003 26 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.853 +0.058 25 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.756 +0.058 25 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.661 +0.057 26 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.566 +0.055 25 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.474 +0.054 25 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.384 +0.052 25 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.296 +0.050 25 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.212 +0.049 25 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.129 +0.045 25 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.051 +0.043 25 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.976 +0.041 25 0 10 0
30DEC25 4.60 C 0.000 0.000 0.000 0.905 +0.038 25 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.837 +0.037 25 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.773 +0.034 25 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.712 +0.033 25 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.654 +0.028 25 0 0 0
30DEC25 5.25 C 0.525 0.525 0.525 0.525 +0.038 25 1 0 -1
30DEC25 5.50 C 0.000 0.000 0.000 0.416 +0.018 25 0 3 0
30DEC25 5.75 C 0.000 0.000 0.000 0.326 +0.014 25 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 0.252 +0.010 25 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 0.192 +0.007 25 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 0.146 +0.006 25 0 1 0
30DEC25 6.75 C 0.000 0.000 0.000 0.110 +0.004 25 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.082 +0.002 25 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.061 +0.002 25 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.044 +0.001 25 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.421 +0.046 25 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.341 +0.045 25 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.262 +0.042 25 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.187 +0.041 25 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.113 +0.039 25 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.043 +0.036 25 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.975 +0.035 25 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.909 +0.031 25 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.848 +0.030 25 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.788 +0.027 25 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.733 +0.025 25 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.586 +0.018 24 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.494 +0.015 25 0 0 0
30MAR26 5.75 C 0.364 0.364 0.364 0.387 -0.001 24 1 1 +1
30MAR26 6.00 C 0.000 0.000 0.000 0.322 +0.010 25 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.258 +0.007 25 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.204 +0.003 25 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.160 +0.002 25 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.125 +0.001 25 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.098 0.000 25 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.075 -0.001 25 0 0 0
TOTAL CALL 325 5,204 +15
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 137 0 55 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 130 0 3 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 123 0 0 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 116 0 30 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 110 0 2 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 103 0 1 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 97 0 4 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 91 0 29 0
28MAR25 3.70 P 0.001 0.001 0.001 0.001 0.000 85 100 100 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 79 0 2,010 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 74 0 50 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 68 0 18 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 63 0 86 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 57 0 211 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 52 0 133 0
28MAR25 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 285 0
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 344 0
28MAR25 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 58 0
28MAR25 4.70 P 0.001 0.001 0.001 0.001 0.000 32 30 263 +30
28MAR25 4.80 P 0.000 0.000 0.000 0.002 -0.003 30 0 223 0
28MAR25 4.90 P 0.008 0.008 0.006 0.005 -0.005 29 50 219 -50
28MAR25 5.00 P 0.025 0.025 0.020 0.013 -0.010 29 4 565 0
28MAR25 5.25 P 0.096 0.105 0.096 0.070 -0.032 28 92 239 0
28MAR25 5.50 P 0.282 0.282 0.282 0.229 -0.053 31 2 42 +2
28MAR25 5.75 P 0.000 0.000 0.000 0.456 -0.056 39 0 3 0
28MAR25 6.00 P 0.000 0.000 0.000 0.692 -0.058 40 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 0.940 -0.060 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.190 -0.060 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 1.440 -0.060 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 1.690 -0.060 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 1.940 -0.060 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 2.190 -0.060 0 0 0 0
29APR25 3.50 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR25 3.60 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR25 3.70 P 0.000 0.000 0.000 0.001 0.000 42 0 3 0
29APR25 3.80 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR25 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 228 0
29APR25 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 32 0
29APR25 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 86 0
29APR25 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 34 0
29APR25 4.30 P 0.000 0.000 0.000 0.002 -0.001 28 0 110 0
29APR25 4.40 P 0.000 0.000 0.000 0.003 -0.002 27 0 366 0
29APR25 4.50 P 0.000 0.000 0.000 0.006 -0.003 27 0 562 0
29APR25 4.60 P 0.000 0.000 0.000 0.010 -0.005 26 0 250 0
29APR25 4.70 P 0.000 0.000 0.000 0.018 -0.007 27 0 50 0
29APR25 4.80 P 0.000 0.000 0.000 0.029 -0.010 27 0 94 0
29APR25 4.90 P 0.046 0.046 0.046 0.045 -0.016 27 30 30 +27
29APR25 5.00 P 0.074 0.074 0.074 0.067 -0.018 26 2 152 0
29APR25 5.25 P 0.178 0.178 0.178 0.159 -0.024 27 5 212 0
29APR25 5.50 P 0.000 0.000 0.000 0.305 -0.044 28 0 0 0
29APR25 5.75 P 0.000 0.000 0.000 0.495 -0.053 30 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 0.707 -0.049 29 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 0.940 -0.060 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.190 -0.060 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 1.440 -0.060 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 1.690 -0.060 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 1.940 -0.060 0 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 2.190 -0.060 0 0 0 0
29MAY25 3.70 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29MAY25 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 150 0
29MAY25 4.00 P 0.000 0.000 0.000 0.002 -0.001 28 0 63 0
29MAY25 4.10 P 0.000 0.000 0.000 0.003 -0.002 27 0 40 0
29MAY25 4.20 P 0.000 0.000 0.000 0.005 -0.003 27 0 81 0
29MAY25 4.30 P 0.000 0.000 0.000 0.009 -0.004 27 0 81 0
29MAY25 4.40 P 0.000 0.000 0.000 0.014 -0.004 27 0 40 0
29MAY25 4.50 P 0.000 0.000 0.000 0.021 -0.007 27 0 36 0
29MAY25 4.60 P 0.000 0.000 0.000 0.032 -0.008 27 0 35 0
29MAY25 4.70 P 0.000 0.000 0.000 0.045 -0.012 27 0 63 0
29MAY25 4.80 P 0.000 0.000 0.000 0.063 -0.015 27 0 110 0
29MAY25 4.90 P 0.000 0.000 0.000 0.086 -0.017 27 0 34 0
29MAY25 5.00 P 0.121 0.121 0.114 0.114 -0.020 27 10 726 0
29MAY25 5.25 P 0.000 0.000 0.000 0.214 -0.034 27 0 361 0
29MAY25 5.50 P 0.000 0.000 0.000 0.356 -0.045 28 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 0.538 -0.049 29 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 0.736 -0.042 29 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 0.949 -0.057 27 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.190 -0.060 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 1.440 -0.060 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 1.690 -0.060 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 1.940 -0.060 0 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 2.190 -0.060 0 0 0 0
27JUN25 3.00 P 0.000 0.000 0.000 0.001 0.000 41 0 9 0
27JUN25 3.10 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27JUN25 3.20 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27JUN25 3.30 P 0.000 0.000 0.000 0.001 0.000 35 0 14 0
27JUN25 3.40 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27JUN25 3.50 P 0.000 0.000 0.000 0.001 0.000 31 0 70 0
27JUN25 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
27JUN25 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27JUN25 3.80 P 0.000 0.000 0.000 0.002 0.000 27 0 0 0
27JUN25 3.90 P 0.000 0.000 0.000 0.004 -0.001 28 0 44 0
27JUN25 4.00 P 0.000 0.000 0.000 0.005 -0.002 27 0 50 0
27JUN25 4.10 P 0.000 0.000 0.000 0.008 -0.003 27 0 236 0
27JUN25 4.20 P 0.000 0.000 0.000 0.012 -0.004 27 0 107 0
27JUN25 4.30 P 0.000 0.000 0.000 0.019 -0.004 27 0 70 0
27JUN25 4.40 P 0.000 0.000 0.000 0.027 -0.005 27 0 90 0
27JUN25 4.50 P 0.000 0.000 0.000 0.038 -0.007 27 0 24 0
27JUN25 4.60 P 0.000 0.000 0.000 0.050 -0.012 27 0 30 0
27JUN25 4.70 P 0.000 0.000 0.000 0.068 -0.013 27 0 70 0
27JUN25 4.80 P 0.000 0.000 0.000 0.092 -0.013 27 0 32 0
27JUN25 4.90 P 0.131 0.131 0.131 0.122 -0.015 27 14 65 +14
27JUN25 5.00 P 0.170 0.170 0.158 0.154 -0.019 27 4 52 +2
27JUN25 5.25 P 0.263 0.263 0.263 0.259 -0.031 28 2 55 0
27JUN25 5.50 P 0.000 0.000 0.000 0.397 -0.041 28 0 0 0
27JUN25 5.75 P 0.000 0.000 0.000 0.568 -0.047 29 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 0.768 -0.029 30 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 0.961 -0.055 27 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.194 -0.058 27 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 1.440 -0.060 0 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 1.690 -0.060 0 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 1.940 -0.060 0 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 2.190 -0.060 0 0 0 0
29SEP25 3.00 P 0.000 0.000 0.000 0.001 0.000 29 0 18 0
29SEP25 3.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP25 3.20 P 0.000 0.000 0.000 0.001 0.000 26 0 15 0
29SEP25 3.30 P 0.000 0.000 0.000 0.002 0.000 26 0 2 0
29SEP25 3.40 P 0.000 0.000 0.000 0.003 0.000 26 0 0 0
29SEP25 3.50 P 0.000 0.000 0.000 0.005 0.000 26 0 1 0
29SEP25 3.60 P 0.000 0.000 0.000 0.007 -0.001 26 0 0 0
29SEP25 3.70 P 0.000 0.000 0.000 0.010 -0.002 26 0 30 0
29SEP25 3.80 P 0.000 0.000 0.000 0.015 -0.002 26 0 21 0
29SEP25 3.90 P 0.000 0.000 0.000 0.021 -0.002 26 0 0 0
29SEP25 4.00 P 0.000 0.000 0.000 0.028 -0.004 26 0 25 0
29SEP25 4.10 P 0.000 0.000 0.000 0.038 -0.005 26 0 0 0
29SEP25 4.20 P 0.000 0.000 0.000 0.050 -0.006 26 0 0 0
29SEP25 4.30 P 0.000 0.000 0.000 0.065 -0.007 26 0 2 0
29SEP25 4.40 P 0.000 0.000 0.000 0.083 -0.008 26 0 0 0
29SEP25 4.50 P 0.000 0.000 0.000 0.104 -0.010 26 0 30 0
29SEP25 4.60 P 0.000 0.000 0.000 0.128 -0.012 26 0 1 0
29SEP25 4.70 P 0.000 0.000 0.000 0.157 -0.014 26 0 0 0
29SEP25 4.80 P 0.000 0.000 0.000 0.188 -0.017 26 0 24 0
29SEP25 4.90 P 0.000 0.000 0.000 0.225 -0.018 26 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.264 -0.022 26 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.389 -0.025 26 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.526 -0.032 26 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 0.692 -0.037 26 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 0.877 -0.042 26 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.079 -0.047 26 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 1.294 -0.050 26 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 1.519 -0.053 26 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 1.752 -0.054 26 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 1.989 -0.055 26 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 2.230 -0.056 26 0 0 0
30DEC25 3.50 P 0.000 0.000 0.000 0.012 -0.003 25 0 10 0
30DEC25 3.60 P 0.000 0.000 0.000 0.017 -0.004 26 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.023 -0.005 25 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.030 -0.007 25 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.040 -0.008 26 0 0 0
30DEC25 4.00 P 0.000 0.000 0.000 0.051 -0.010 25 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.064 -0.012 25 0 0 0
30DEC25 4.20 P 0.000 0.000 0.000 0.081 -0.013 25 0 6 0
30DEC25 4.30 P 0.000 0.000 0.000 0.099 -0.016 25 0 0 0
30DEC25 4.40 P 0.000 0.000 0.000 0.121 -0.017 25 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.145 -0.020 25 0 110 0
30DEC25 4.60 P 0.000 0.000 0.000 0.173 -0.022 25 0 0 0
30DEC25 4.70 P 0.000 0.000 0.000 0.204 -0.024 25 0 2 0
30DEC25 4.80 P 0.000 0.000 0.000 0.239 -0.027 25 0 2 0
30DEC25 4.90 P 0.000 0.000 0.000 0.277 -0.028 25 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.318 -0.032 25 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.437 -0.052 25 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.578 -0.043 25 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 0.739 -0.047 25 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.918 -0.051 25 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.112 -0.054 25 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.320 -0.055 25 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.539 -0.057 25 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.765 -0.059 25 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.998 -0.059 25 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.236 -0.059 26 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.069 -0.014 25 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.086 -0.015 25 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.103 -0.018 25 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.125 -0.020 25 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.148 -0.022 25 0 0 0
30MAR26 4.50 P 0.000 0.000 0.000 0.175 -0.025 25 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.205 -0.025 25 0 0 0
30MAR26 4.70 P 0.000 0.000 0.000 0.237 -0.030 25 0 0 0
30MAR26 4.80 P 0.000 0.000 0.000 0.274 -0.030 25 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.311 -0.034 25 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.354 -0.036 25 0 0 0
30MAR26 5.25 P 0.000 0.000 0.000 0.488 -0.042 26 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.612 -0.047 25 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.769 -0.051 25 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.945 -0.052 25 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.136 -0.055 25 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.339 -0.057 25 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.553 -0.058 25 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.776 -0.059 25 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.006 -0.060 25 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.241 -0.060 25 0 0 0
TOTAL PUT 345 10,347 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTA - CHINA TOWER ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.40
28MAR25 4.50 C 0.000 0.000 0.000 6.905 -0.840 154 0 0 0
28MAR25 5.00 C 0.000 0.000 0.000 6.405 -0.841 0 0 0 0
28MAR25 5.50 C 0.000 0.000 0.000 5.906 -0.841 0 0 0 0
28MAR25 6.00 C 0.000 0.000 0.000 5.407 -0.840 124 0 0 0
28MAR25 6.50 C 0.000 0.000 0.000 4.907 -0.841 0 0 0 0
28MAR25 7.00 C 0.000 0.000 0.000 4.408 -0.840 93 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 3.908 -0.841 0 0 0 0
28MAR25 8.00 C 0.000 0.000 0.000 3.409 -0.841 67 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 2.909 -0.841 0 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 2.410 -0.841 44 0 11 0
28MAR25 9.50 C 0.000 0.000 0.000 1.910 -0.841 0 0 48 0
28MAR25 10.00 C 0.000 0.000 0.000 1.400 -0.852 0 0 31 0
28MAR25 10.50 C 1.240 1.240 1.240 0.950 -0.803 40 5 183 0
28MAR25 11.00 C 0.000 0.000 0.000 0.475 -0.765 27 0 278 0
28MAR25 11.50 C 0.514 0.514 0.330 0.183 -0.572 29 23 322 -16
28MAR25 12.00 C 0.200 0.200 0.198 0.051 -0.313 30 10 1,338 0
28MAR25 12.50 C 0.034 0.034 0.023 0.009 -0.116 30 24 762 -20
28MAR25 13.00 C 0.000 0.000 0.000 0.001 -0.029 30 0 678 0
28MAR25 13.50 C 0.000 0.000 0.000 0.001 -0.004 38 0 458 0
28MAR25 14.00 C 0.000 0.000 0.000 0.001 0.000 45 0 98 0
28MAR25 14.50 C 0.000 0.000 0.000 0.001 0.000 52 0 116 0
28MAR25 15.00 C 0.000 0.000 0.000 0.001 0.000 59 0 50 0
28MAR25 15.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAR25 16.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28MAR25 16.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29APR25 6.50 C 0.000 0.000 0.000 4.930 -0.841 47 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 4.432 -0.841 0 0 0 0
29APR25 7.50 C 0.000 0.000 0.000 3.935 -0.840 41 0 0 0
29APR25 8.00 C 0.000 0.000 0.000 3.437 -0.841 32 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 2.939 -0.841 0 0 0 0
29APR25 9.00 C 0.000 0.000 0.000 2.443 -0.840 27 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 1.951 -0.835 27 0 0 0
29APR25 10.00 C 0.000 0.000 0.000 1.460 -0.831 23 0 6 0
29APR25 10.50 C 0.000 0.000 0.000 1.020 -0.788 24 0 23 0
29APR25 11.00 C 0.000 0.000 0.000 0.654 -0.671 25 0 0 0
29APR25 11.50 C 0.397 0.397 0.381 0.392 -0.533 26 5 7 +3
29APR25 12.00 C 0.316 0.316 0.316 0.217 -0.372 27 57 93 +56
29APR25 12.50 C 0.000 0.000 0.000 0.104 -0.244 27 0 51 0
29APR25 13.00 C 0.000 0.000 0.000 0.045 -0.155 27 0 94 0
29APR25 13.50 C 0.000 0.000 0.000 0.017 -0.082 27 0 162 0
29APR25 14.00 C 0.000 0.000 0.000 0.007 -0.037 27 0 480 0
29APR25 14.50 C 0.000 0.000 0.000 0.002 -0.016 27 0 159 0
29APR25 15.00 C 0.000 0.000 0.000 0.001 -0.006 28 0 86 0
29APR25 15.50 C 0.000 0.000 0.000 0.001 -0.002 31 0 0 0
29APR25 16.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR25 16.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29MAY25 6.50 C 0.000 0.000 0.000 4.947 -0.840 44 0 0 0
29MAY25 7.00 C 0.000 0.000 0.000 4.450 -0.841 0 0 0 0
29MAY25 7.50 C 0.000 0.000 0.000 3.954 -0.841 32 0 0 0
29MAY25 8.00 C 0.000 0.000 0.000 3.458 -0.840 30 0 0 0
29MAY25 8.50 C 0.000 0.000 0.000 2.962 -0.840 27 0 0 0
29MAY25 9.00 C 0.000 0.000 0.000 2.470 -0.837 26 0 0 0
29MAY25 9.50 C 0.000 0.000 0.000 1.989 -0.825 27 0 0 0
29MAY25 10.00 C 0.000 0.000 0.000 1.520 -0.810 25 0 0 0
29MAY25 10.50 C 0.000 0.000 0.000 1.100 -0.766 25 0 290 0
29MAY25 11.00 C 0.000 0.000 0.000 0.755 -0.650 25 0 328 0
29MAY25 11.50 C 0.000 0.000 0.000 0.505 -0.520 27 0 289 0
29MAY25 12.00 C 0.000 0.000 0.000 0.315 -0.401 27 0 1,090 0
29MAY25 12.50 C 0.000 0.000 0.000 0.180 -0.310 27 0 60 0
29MAY25 13.00 C 0.240 0.240 0.240 0.097 -0.225 27 1 72 0
29MAY25 13.50 C 0.000 0.000 0.000 0.049 -0.144 27 0 23 0
29MAY25 14.00 C 0.085 0.085 0.070 0.024 -0.087 27 20 80 +9
29MAY25 14.50 C 0.000 0.000 0.000 0.011 -0.049 27 0 0 0
29MAY25 15.00 C 0.000 0.000 0.000 0.005 -0.027 27 0 0 0
29MAY25 15.50 C 0.000 0.000 0.000 0.002 -0.014 27 0 0 0
29MAY25 16.00 C 0.000 0.000 0.000 0.001 -0.006 27 0 0 0
29MAY25 16.50 C 0.000 0.000 0.000 0.001 -0.003 30 0 0 0
27JUN25 4.50 C 0.000 0.000 0.000 6.932 -0.841 0 0 0 0
27JUN25 5.00 C 0.000 0.000 0.000 6.436 -0.840 55 0 0 0
27JUN25 5.50 C 0.000 0.000 0.000 5.940 -0.840 55 0 0 0
27JUN25 6.00 C 0.000 0.000 0.000 5.443 -0.841 0 0 0 0
27JUN25 6.50 C 0.000 0.000 0.000 4.947 -0.840 41 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 4.450 -0.841 0 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 3.954 -0.841 29 0 0 0
27JUN25 8.00 C 0.000 0.000 0.000 3.458 -0.840 28 0 0 0
27JUN25 8.50 C 0.000 0.000 0.000 2.963 -0.839 27 0 0 0
27JUN25 9.00 C 0.000 0.000 0.000 2.474 -0.833 27 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 2.000 -0.816 27 0 0 0
27JUN25 10.00 C 0.000 0.000 0.000 1.540 -0.797 26 0 5 0
27JUN25 10.50 C 1.350 1.399 1.350 1.135 -0.746 25 2 5 0
27JUN25 11.00 C 0.000 0.000 0.000 0.825 -0.600 27 0 173 0
27JUN25 11.50 C 0.000 0.000 0.000 0.575 -0.489 27 0 75 0
27JUN25 12.00 C 0.000 0.000 0.000 0.383 -0.392 28 0 780 0
27JUN25 12.50 C 0.288 0.288 0.288 0.243 -0.312 28 1 5 0
27JUN25 13.00 C 0.000 0.000 0.000 0.149 -0.236 27 0 19 0
27JUN25 13.50 C 0.000 0.000 0.000 0.088 -0.165 27 0 48 0
27JUN25 14.00 C 0.141 0.141 0.101 0.050 -0.112 27 7 85 0
27JUN25 14.50 C 0.000 0.000 0.000 0.028 -0.072 27 0 19 0
27JUN25 15.00 C 0.000 0.000 0.000 0.016 -0.044 27 0 30 0
27JUN25 15.50 C 0.000 0.000 0.000 0.008 -0.027 27 0 0 0
27JUN25 16.00 C 0.000 0.000 0.000 0.004 -0.016 27 0 0 0
27JUN25 16.50 C 0.000 0.000 0.000 0.002 -0.009 27 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 6.436 -0.840 55 0 3 0
29SEP25 5.50 C 0.000 0.000 0.000 5.940 -0.840 50 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 5.443 -0.841 43 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 4.947 -0.840 39 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 4.450 -0.841 33 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 3.954 -0.841 30 0 0 0
29SEP25 8.00 C 0.000 0.000 0.000 3.458 -0.841 26 0 0 0
29SEP25 8.50 C 0.000 0.000 0.000 2.966 -0.839 25 0 0 0
29SEP25 9.00 C 0.000 0.000 0.000 2.490 -0.828 26 0 0 0
29SEP25 9.50 C 0.000 0.000 0.000 2.042 -0.807 26 0 0 0
29SEP25 10.00 C 0.000 0.000 0.000 1.640 -0.765 26 0 215 0
29SEP25 10.50 C 0.000 0.000 0.000 1.292 -0.709 26 0 3 0
29SEP25 11.00 C 0.000 0.000 0.000 1.000 -0.643 26 0 132 0
29SEP25 11.50 C 0.000 0.000 0.000 0.759 -0.534 26 0 193 0
29SEP25 12.00 C 0.000 0.000 0.000 0.570 -0.499 26 0 523 0
29SEP25 12.50 C 0.000 0.000 0.000 0.421 -0.426 26 0 0 0
29SEP25 13.00 C 0.000 0.000 0.000 0.306 -0.357 26 0 118 0
29SEP25 13.50 C 0.000 0.000 0.000 0.218 -0.298 26 0 18 0
29SEP25 14.00 C 0.000 0.000 0.000 0.153 -0.240 26 0 56 0
29SEP25 14.50 C 0.000 0.000 0.000 0.109 -0.199 26 0 10 0
29SEP25 15.00 C 0.000 0.000 0.000 0.075 -0.157 26 0 358 0
29SEP25 15.50 C 0.000 0.000 0.000 0.051 -0.122 26 0 0 0
29SEP25 16.00 C 0.000 0.000 0.000 0.034 -0.088 26 0 420 0
29SEP25 16.50 C 0.000 0.000 0.000 0.022 -0.068 25 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 5.940 -0.840 45 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 5.443 -0.841 39 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 4.947 -0.840 35 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.450 -0.841 30 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 3.954 -0.841 26 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.469 -0.833 27 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 3.004 -0.813 27 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.574 -0.779 27 0 1 0
30DEC25 9.50 C 0.000 0.000 0.000 2.184 -0.734 27 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.837 -0.684 27 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.531 -0.630 27 0 0 0
30DEC25 11.00 C 0.000 0.000 0.000 1.237 -0.546 26 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 1.018 -0.483 26 0 42 0
30DEC25 12.00 C 0.819 0.819 0.819 0.827 -0.425 26 2 96 +2
30DEC25 12.50 C 0.000 0.000 0.000 0.682 -0.355 27 0 3 0
30DEC25 13.00 C 0.000 0.000 0.000 0.549 -0.313 27 0 26 0
30DEC25 13.50 C 0.000 0.000 0.000 0.431 -0.286 27 0 60 0
30DEC25 14.00 C 0.000 0.000 0.000 0.338 -0.259 27 0 50 0
30DEC25 14.50 C 0.000 0.000 0.000 0.264 -0.214 27 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.198 -0.176 27 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.150 -0.148 27 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.117 -0.116 27 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.088 -0.098 27 0 0 0
TOTAL CALL 157 11,427 +34
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 191 0 0 0
28MAR25 5.00 P 0.000 0.000 0.000 0.001 0.000 170 0 0 0
28MAR25 5.50 P 0.000 0.000 0.000 0.001 0.000 151 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 0.001 0.000 134 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 0.001 0.000 119 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 0.001 0.000 104 0 2 0
28MAR25 7.50 P 0.000 0.000 0.000 0.001 0.000 90 0 9 0
28MAR25 8.00 P 0.000 0.000 0.000 0.001 0.000 77 0 55 0
28MAR25 8.50 P 0.000 0.000 0.000 0.001 0.000 65 0 147 0
28MAR25 9.00 P 0.000 0.000 0.000 0.001 0.000 53 0 116 0
28MAR25 9.50 P 0.000 0.000 0.000 0.001 0.000 42 0 120 0
28MAR25 10.00 P 0.000 0.000 0.000 0.001 0.000 31 0 142 0
28MAR25 10.50 P 0.000 0.000 0.000 0.012 +0.011 30 0 104 0
28MAR25 11.00 P 0.023 0.040 0.023 0.079 +0.077 30 19 188 +19
28MAR25 11.50 P 0.111 0.205 0.111 0.285 +0.263 31 40 173 +38
28MAR25 12.00 P 0.251 0.432 0.251 0.658 +0.533 34 50 163 +10
28MAR25 12.50 P 0.000 0.000 0.000 1.132 +0.746 43 0 1 0
28MAR25 13.00 P 0.000 0.000 0.000 1.600 +0.798 0 0 0 0
28MAR25 13.50 P 0.000 0.000 0.000 2.100 +0.840 0 0 1 0
28MAR25 14.00 P 0.000 0.000 0.000 2.600 +0.840 0 0 0 0
28MAR25 14.50 P 0.000 0.000 0.000 3.100 +0.840 0 0 0 0
28MAR25 15.00 P 0.000 0.000 0.000 3.600 +0.840 0 0 0 0
28MAR25 15.50 P 0.000 0.000 0.000 4.100 +0.840 0 0 0 0
28MAR25 16.00 P 0.000 0.000 0.000 4.600 +0.840 0 0 0 0
28MAR25 16.50 P 0.000 0.000 0.000 5.100 +0.840 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR25 9.00 P 0.000 0.000 0.000 0.002 +0.001 28 0 0 0
29APR25 9.50 P 0.000 0.000 0.000 0.008 +0.007 27 0 20 0
29APR25 10.00 P 0.000 0.000 0.000 0.031 +0.027 27 0 17 0
29APR25 10.50 P 0.000 0.000 0.000 0.092 +0.073 26 0 74 0
29APR25 11.00 P 0.132 0.220 0.132 0.220 +0.160 26 54 158 +45
29APR25 11.50 P 0.200 0.440 0.200 0.454 +0.309 27 109 127 +49
29APR25 12.00 P 0.395 0.556 0.395 0.788 +0.477 28 15 15 +10
29APR25 12.50 P 0.000 0.000 0.000 1.159 +0.575 27 0 5 0
29APR25 13.00 P 0.000 0.000 0.000 1.612 +0.680 27 0 0 0
29APR25 13.50 P 0.000 0.000 0.000 2.100 +0.787 0 0 0 0
29APR25 14.00 P 0.000 0.000 0.000 2.600 +0.830 0 0 0 0
29APR25 14.50 P 0.000 0.000 0.000 3.100 +0.840 0 0 0 0
29APR25 15.00 P 0.000 0.000 0.000 3.600 +0.840 0 0 0 0
29APR25 15.50 P 0.000 0.000 0.000 4.100 +0.840 0 0 0 0
29APR25 16.00 P 0.000 0.000 0.000 4.600 +0.840 0 0 0 0
29APR25 16.50 P 0.000 0.000 0.000 5.100 +0.840 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 0.005 +0.004 27 0 20 0
29MAY25 9.00 P 0.000 0.000 0.000 0.018 +0.013 27 0 0 0
29MAY25 9.50 P 0.000 0.000 0.000 0.054 +0.039 27 0 0 0
29MAY25 10.00 P 0.120 0.120 0.120 0.125 +0.082 27 10 210 +10
29MAY25 10.50 P 0.000 0.000 0.000 0.250 +0.154 26 0 575 0
29MAY25 11.00 P 0.305 0.305 0.305 0.455 +0.259 27 40 336 +40
29MAY25 11.50 P 0.445 0.510 0.445 0.740 +0.387 27 20 223 +20
29MAY25 12.00 P 0.740 0.740 0.740 1.100 +0.525 28 10 247 0
29MAY25 12.50 P 0.000 0.000 0.000 1.466 +0.576 27 0 180 0
29MAY25 13.00 P 0.000 0.000 0.000 1.903 +0.647 27 0 60 0
29MAY25 13.50 P 0.000 0.000 0.000 2.365 +0.734 27 0 0 0
29MAY25 14.00 P 0.000 0.000 0.000 2.843 +0.776 27 0 0 0
29MAY25 14.50 P 0.000 0.000 0.000 3.330 +0.805 27 0 0 0
29MAY25 15.00 P 0.000 0.000 0.000 3.822 +0.821 26 0 0 0
29MAY25 15.50 P 0.000 0.000 0.000 4.317 +0.831 27 0 0 0
29MAY25 16.00 P 0.000 0.000 0.000 4.812 +0.836 26 0 0 0
29MAY25 16.50 P 0.000 0.000 0.000 5.308 +0.839 23 0 0 0
27JUN25 4.50 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
27JUN25 5.00 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 0.002 +0.001 29 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 0.005 +0.004 27 0 18 0
27JUN25 8.50 P 0.000 0.000 0.000 0.016 +0.011 27 0 42 0
27JUN25 9.00 P 0.000 0.000 0.000 0.043 +0.029 27 0 183 0
27JUN25 9.50 P 0.000 0.000 0.000 0.095 +0.059 27 0 60 0
27JUN25 10.00 P 0.000 0.000 0.000 0.187 +0.112 27 0 71 0
27JUN25 10.50 P 0.240 0.240 0.240 0.331 +0.181 27 10 63 0
27JUN25 11.00 P 0.000 0.000 0.000 0.540 +0.272 27 0 12 0
27JUN25 11.50 P 0.000 0.000 0.000 0.818 +0.381 27 0 0 0
27JUN25 12.00 P 0.000 0.000 0.000 1.175 +0.510 28 0 150 0
27JUN25 12.50 P 0.000 0.000 0.000 1.533 +0.558 27 0 123 0
27JUN25 13.00 P 0.000 0.000 0.000 1.952 +0.612 27 0 30 0
27JUN25 13.50 P 0.000 0.000 0.000 2.397 +0.701 27 0 0 0
27JUN25 14.00 P 0.000 0.000 0.000 2.863 +0.748 27 0 0 0
27JUN25 14.50 P 0.000 0.000 0.000 3.342 +0.783 27 0 0 0
27JUN25 15.00 P 0.000 0.000 0.000 3.829 +0.806 27 0 0 0
27JUN25 15.50 P 0.000 0.000 0.000 4.320 +0.821 27 0 0 0
27JUN25 16.00 P 0.000 0.000 0.000 4.813 +0.829 27 0 0 0
27JUN25 16.50 P 0.000 0.000 0.000 5.308 +0.834 26 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 0.003 0.000 26 0 61 0
29SEP25 7.50 P 0.000 0.000 0.000 0.009 +0.003 25 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 0.024 +0.007 25 0 33 0
29SEP25 8.50 P 0.000 0.000 0.000 0.053 +0.017 25 0 165 0
29SEP25 9.00 P 0.000 0.000 0.000 0.107 +0.039 26 0 149 0
29SEP25 9.50 P 0.000 0.000 0.000 0.190 +0.068 26 0 50 0
29SEP25 10.00 P 0.000 0.000 0.000 0.317 +0.108 26 0 84 0
29SEP25 10.50 P 0.000 0.000 0.000 0.493 +0.168 26 0 24 0
29SEP25 11.00 P 0.000 0.000 0.000 0.704 +0.222 26 0 20 0
29SEP25 11.50 P 0.888 0.888 0.888 0.971 +0.291 26 1 1 +1
29SEP25 12.00 P 0.000 0.000 0.000 1.287 +0.367 26 0 3 0
29SEP25 12.50 P 0.000 0.000 0.000 1.644 +0.443 26 0 0 0
29SEP25 13.00 P 0.000 0.000 0.000 2.038 +0.518 26 0 0 0
29SEP25 13.50 P 0.000 0.000 0.000 2.461 +0.586 26 0 0 0
29SEP25 14.00 P 0.000 0.000 0.000 2.907 +0.645 26 0 0 0
29SEP25 14.50 P 0.000 0.000 0.000 3.370 +0.695 26 0 0 0
29SEP25 15.00 P 0.000 0.000 0.000 3.846 +0.736 26 0 0 0
29SEP25 15.50 P 0.000 0.000 0.000 4.330 +0.768 25 0 0 0
29SEP25 16.00 P 0.000 0.000 0.000 4.820 +0.794 26 0 0 0
29SEP25 16.50 P 0.000 0.000 0.000 5.312 +0.811 26 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.006 +0.003 26 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.017 +0.009 27 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.036 +0.017 27 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.072 +0.034 27 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.129 +0.058 27 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.206 +0.086 27 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.318 +0.123 27 0 25 0
30DEC25 10.00 P 0.000 0.000 0.000 0.467 +0.170 27 0 75 0
30DEC25 10.50 P 0.000 0.000 0.000 0.654 +0.223 27 0 19 0
30DEC25 11.00 P 0.000 0.000 0.000 0.881 +0.281 27 0 44 0
30DEC25 11.50 P 0.000 0.000 0.000 1.148 +0.344 27 0 13 0
30DEC25 12.00 P 0.000 0.000 0.000 1.453 +0.410 27 0 14 0
30DEC25 12.50 P 1.357 1.357 1.357 1.793 +0.475 27 2 17 +2
30DEC25 13.00 P 0.000 0.000 0.000 2.164 +0.532 27 0 0 0
30DEC25 13.50 P 0.000 0.000 0.000 2.563 +0.587 27 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.986 +0.638 27 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.430 +0.687 27 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.889 +0.724 27 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.359 +0.755 27 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.838 +0.781 27 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.324 +0.801 27 0 0 0
TOTAL PUT 380 5,087 +244
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.40
28MAR25 8.25 C 0.000 0.000 0.000 3.159 -0.841 0 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 2.909 -0.841 0 0 0 0
28MAR25 8.75 C 0.000 0.000 0.000 2.660 -0.841 54 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 2.410 -0.841 44 0 0 0
28MAR25 9.25 C 0.000 0.000 0.000 2.160 -0.841 0 0 0 0
28MAR25 9.50 C 0.000 0.000 0.000 1.910 -0.841 0 0 0 0
28MAR25 9.75 C 0.000 0.000 0.000 1.661 -0.841 32 0 0 0
28MAR25 10.00 C 0.000 0.000 0.000 1.412 -0.840 31 0 0 0
28MAR25 10.50 C 0.000 0.000 0.000 0.911 -0.842 0 0 30 0
28MAR25 11.00 C 0.500 0.500 0.500 0.472 -0.783 27 6 261 +6
28MAR25 11.50 C 0.620 0.620 0.180 0.191 -0.561 30 177 324 +57
28MAR25 12.00 C 0.207 0.207 0.055 0.049 -0.314 30 415 2,531 -71
28MAR25 12.50 C 0.040 0.040 0.038 0.008 -0.117 30 66 2,281 -6
28MAR25 13.00 C 0.000 0.000 0.000 0.001 -0.028 30 0 878 0
28MAR25 13.50 C 0.000 0.000 0.000 0.001 -0.004 38 0 165 0
28MAR25 14.00 C 0.006 0.006 0.006 0.001 0.000 45 9 99 0
28MAR25 14.50 C 0.000 0.000 0.000 0.001 0.000 52 0 3 0
28MAR25 15.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAR25 15.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAR25 16.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28MAR25 16.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28MAR25 17.00 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29APR25 8.25 C 0.000 0.000 0.000 3.188 -0.841 25 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 2.939 -0.841 0 0 0 0
29APR25 8.75 C 0.000 0.000 0.000 2.691 -0.840 28 0 0 0
29APR25 9.00 C 0.000 0.000 0.000 2.444 -0.838 29 0 0 0
29APR25 9.25 C 0.000 0.000 0.000 2.197 -0.837 28 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 1.954 -0.831 28 0 0 0
29APR25 9.75 C 0.000 0.000 0.000 1.702 -0.836 23 0 0 0
29APR25 10.00 C 0.000 0.000 0.000 1.481 -0.810 28 0 0 0
29APR25 10.50 C 0.000 0.000 0.000 1.024 -0.758 25 0 18 0
29APR25 11.00 C 0.884 0.884 0.651 0.674 -0.638 27 126 156 +96
29APR25 11.50 C 0.400 0.400 0.390 0.432 -0.477 29 40 41 -14
29APR25 12.00 C 0.339 0.339 0.230 0.230 -0.354 28 13 75 +9
29APR25 12.50 C 0.228 0.255 0.129 0.120 -0.228 29 202 440 +24
29APR25 13.00 C 0.075 0.075 0.075 0.055 -0.139 28 7 230 +7
29APR25 13.50 C 0.065 0.065 0.065 0.023 -0.071 28 5 727 0
29APR25 14.00 C 0.000 0.000 0.000 0.009 -0.033 28 0 280 0
29APR25 14.50 C 0.000 0.000 0.000 0.004 -0.013 29 0 350 0
29APR25 15.00 C 0.030 0.030 0.020 0.002 -0.005 30 87 87 +38
29APR25 15.50 C 0.018 0.020 0.016 0.001 -0.002 31 32 55 +32
29APR25 16.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR25 16.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR25 17.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29MAY25 8.25 C 0.000 0.000 0.000 3.210 -0.840 28 0 0 0
29MAY25 8.50 C 0.000 0.000 0.000 2.962 -0.840 27 0 0 0
29MAY25 8.75 C 0.000 0.000 0.000 2.716 -0.838 27 0 0 0
29MAY25 9.00 C 0.000 0.000 0.000 2.471 -0.835 27 0 0 0
29MAY25 9.25 C 0.000 0.000 0.000 2.229 -0.830 27 0 0 0
29MAY25 9.50 C 0.000 0.000 0.000 1.991 -0.822 27 0 0 0
29MAY25 9.75 C 0.000 0.000 0.000 1.761 -0.809 27 0 0 0
29MAY25 10.00 C 0.000 0.000 0.000 1.533 -0.796 27 0 0 0
29MAY25 10.50 C 0.000 0.000 0.000 1.112 -0.724 26 0 48 0
29MAY25 11.00 C 0.000 0.000 0.000 0.769 -0.637 26 0 188 0
29MAY25 11.50 C 0.807 0.807 0.546 0.511 -0.514 27 120 105 -87
29MAY25 12.00 C 0.548 0.548 0.330 0.323 -0.391 28 155 1,346 0
29MAY25 12.50 C 0.000 0.000 0.000 0.187 -0.301 27 0 133 0
29MAY25 13.00 C 0.142 0.142 0.142 0.102 -0.212 27 3 123 +3
29MAY25 13.50 C 0.000 0.000 0.000 0.052 -0.134 27 0 234 0
29MAY25 14.00 C 0.000 0.000 0.000 0.026 -0.080 27 0 122 0
29MAY25 14.50 C 0.083 0.083 0.063 0.012 -0.044 27 230 510 +142
29MAY25 15.00 C 0.064 0.064 0.061 0.006 -0.024 28 60 0 -60
29MAY25 15.50 C 0.000 0.000 0.000 0.002 -0.013 27 0 30 0
29MAY25 16.00 C 0.000 0.000 0.000 0.001 -0.006 27 0 0 0
29MAY25 16.50 C 0.000 0.000 0.000 0.001 -0.003 30 0 0 0
29MAY25 17.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27JUN25 8.25 C 0.000 0.000 0.000 3.210 -0.840 27 0 0 0
27JUN25 8.50 C 0.000 0.000 0.000 2.963 -0.839 27 0 0 0
27JUN25 8.75 C 0.000 0.000 0.000 2.718 -0.836 27 0 0 0
27JUN25 9.00 C 0.000 0.000 0.000 2.475 -0.832 27 0 0 0
27JUN25 9.25 C 0.000 0.000 0.000 2.235 -0.826 27 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 2.001 -0.816 27 0 0 0
27JUN25 9.75 C 0.000 0.000 0.000 1.766 -0.809 26 0 0 0
27JUN25 10.00 C 0.000 0.000 0.000 1.544 -0.794 26 0 0 0
27JUN25 10.50 C 0.000 0.000 0.000 1.134 -0.725 25 0 0 0
27JUN25 11.00 C 0.000 0.000 0.000 0.819 -0.608 27 0 30 0
27JUN25 11.50 C 0.000 0.000 0.000 0.574 -0.493 27 0 0 0
27JUN25 12.00 C 0.000 0.000 0.000 0.387 -0.387 28 0 259 0
27JUN25 12.50 C 0.351 0.352 0.306 0.246 -0.311 28 300 301 +300
27JUN25 13.00 C 0.000 0.000 0.000 0.152 -0.237 28 0 63 0
27JUN25 13.50 C 0.000 0.000 0.000 0.090 -0.166 27 0 224 0
27JUN25 14.00 C 0.000 0.000 0.000 0.052 -0.112 28 0 109 0
27JUN25 14.50 C 0.000 0.000 0.000 0.029 -0.074 27 0 60 0
27JUN25 15.00 C 0.000 0.000 0.000 0.016 -0.046 27 0 76 0
27JUN25 15.50 C 0.000 0.000 0.000 0.009 -0.028 27 0 0 0
27JUN25 16.00 C 0.000 0.000 0.000 0.005 -0.016 28 0 0 0
27JUN25 16.50 C 0.000 0.000 0.000 0.002 -0.010 27 0 0 0
27JUN25 17.00 C 0.000 0.000 0.000 0.001 -0.006 27 0 0 0
29SEP25 8.25 C 0.000 0.000 0.000 3.215 -0.836 28 0 0 0
29SEP25 8.50 C 0.000 0.000 0.000 2.974 -0.831 28 0 0 0
29SEP25 8.75 C 0.000 0.000 0.000 2.738 -0.822 28 0 0 0
29SEP25 9.00 C 0.000 0.000 0.000 2.507 -0.810 28 0 0 0
29SEP25 9.25 C 0.000 0.000 0.000 2.286 -0.793 28 0 0 0
29SEP25 9.50 C 0.000 0.000 0.000 2.076 -0.770 28 0 0 0
29SEP25 9.75 C 0.000 0.000 0.000 1.875 -0.744 28 0 0 0
29SEP25 10.00 C 0.000 0.000 0.000 1.690 -0.711 28 0 0 0
29SEP25 10.50 C 0.000 0.000 0.000 1.355 -0.640 28 0 0 0
29SEP25 11.00 C 0.000 0.000 0.000 1.070 -0.515 28 0 102 0
29SEP25 11.50 C 0.000 0.000 0.000 0.812 -0.511 27 0 0 0
29SEP25 12.00 C 0.700 0.700 0.645 0.627 -0.399 27 101 300 +101
29SEP25 12.50 C 0.000 0.000 0.000 0.491 -0.320 28 0 0 0
29SEP25 13.00 C 0.464 0.464 0.464 0.367 -0.281 28 48 113 0
29SEP25 13.50 C 0.000 0.000 0.000 0.273 -0.243 28 0 13 0
29SEP25 14.00 C 0.000 0.000 0.000 0.201 -0.182 28 0 0 0
29SEP25 14.50 C 0.000 0.000 0.000 0.146 -0.145 28 0 0 0
29SEP25 15.00 C 0.000 0.000 0.000 0.108 -0.117 28 0 0 0
29SEP25 15.50 C 0.000 0.000 0.000 0.074 -0.087 28 0 0 0
29SEP25 16.00 C 0.000 0.000 0.000 0.052 -0.066 28 0 0 0
29SEP25 16.50 C 0.000 0.000 0.000 0.037 -0.048 28 0 0 0
29SEP25 17.00 C 0.000 0.000 0.000 0.026 -0.036 28 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.232 -0.826 27 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 3.004 -0.813 27 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 2.783 -0.799 27 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.574 -0.779 27 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.374 -0.757 27 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.184 -0.735 27 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.007 -0.707 27 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.837 -0.685 27 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.531 -0.630 27 0 0 0
30DEC25 11.00 C 1.694 1.694 1.173 1.233 -0.550 26 22 21 +21
30DEC25 11.50 C 0.000 0.000 0.000 1.016 -0.486 26 0 30 0
30DEC25 12.00 C 0.000 0.000 0.000 0.827 -0.426 26 0 20 0
30DEC25 12.50 C 0.000 0.000 0.000 0.686 -0.352 27 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.549 -0.314 27 0 0 0
30DEC25 13.50 C 0.000 0.000 0.000 0.431 -0.287 27 0 0 0
30DEC25 14.00 C 0.000 0.000 0.000 0.338 -0.260 27 0 20 0
30DEC25 14.50 C 0.000 0.000 0.000 0.257 -0.208 27 0 22 0
30DEC25 15.00 C 0.000 0.000 0.000 0.198 -0.177 27 0 0 0
30DEC25 15.50 C 0.000 0.000 0.000 0.150 -0.149 27 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.117 -0.117 27 0 0 0
30DEC25 16.50 C 0.000 0.000 0.000 0.088 -0.098 27 0 0 0
30DEC25 17.00 C 0.000 0.000 0.000 0.066 -0.080 27 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.296 -0.795 26 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.088 -0.780 26 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.890 -0.764 26 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.698 -0.747 26 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 2.515 -0.731 26 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.338 -0.712 26 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.171 -0.693 26 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.009 -0.673 26 0 0 0
30MAR26 10.50 C 0.000 0.000 0.000 1.683 -0.610 26 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.419 -0.554 26 0 0 0
30MAR26 11.50 C 1.330 1.330 1.330 1.198 -0.499 26 5 35 +5
30MAR26 12.00 C 0.990 1.050 0.990 1.009 -0.441 26 438 488 +438
30MAR26 12.50 C 0.000 0.000 0.000 0.854 -0.383 27 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.714 -0.336 27 0 10 0
30MAR26 13.50 C 0.000 0.000 0.000 0.589 -0.311 27 0 0 0
30MAR26 14.00 C 0.510 0.510 0.510 0.480 -0.289 27 1 1 +1
30MAR26 14.50 C 0.000 0.000 0.000 0.387 -0.268 27 0 8 0
30MAR26 15.00 C 0.000 0.000 0.000 0.316 -0.226 27 0 10 0
30MAR26 15.50 C 0.000 0.000 0.000 0.253 -0.197 27 0 0 0
30MAR26 16.00 C 0.000 0.000 0.000 0.198 -0.163 26 0 0 0
30MAR26 16.50 C 0.000 0.000 0.000 0.159 -0.135 26 0 0 0
30MAR26 17.00 C 0.000 0.000 0.000 0.126 -0.118 26 0 0 0
TOTAL CALL 2,668 14,335 +1,042
28MAR25 8.25 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAR25 8.75 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAR25 9.00 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAR25 9.25 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAR25 9.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAR25 9.75 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAR25 10.00 P 0.000 0.000 0.000 0.001 0.000 31 0 50 0
28MAR25 10.50 P 0.010 0.010 0.010 0.011 +0.010 30 30 189 +30
28MAR25 11.00 P 0.040 0.080 0.040 0.077 +0.075 30 44 219 +24
28MAR25 11.50 P 0.133 0.299 0.130 0.269 +0.248 29 409 820 +174
28MAR25 12.00 P 0.520 0.520 0.520 0.657 +0.533 34 3 153 0
28MAR25 12.50 P 1.105 1.105 1.105 1.132 +0.747 43 1 240 -1
28MAR25 13.00 P 0.000 0.000 0.000 1.628 +0.827 54 0 2 0
28MAR25 13.50 P 0.000 0.000 0.000 2.100 +0.802 0 0 0 0
28MAR25 14.00 P 0.000 0.000 0.000 2.600 +0.840 0 0 0 0
28MAR25 14.50 P 0.000 0.000 0.000 3.100 +0.840 0 0 0 0
28MAR25 15.00 P 0.000 0.000 0.000 3.600 +0.840 0 0 0 0
28MAR25 15.50 P 0.000 0.000 0.000 4.100 +0.840 0 0 0 0
28MAR25 16.00 P 0.000 0.000 0.000 4.600 +0.840 0 0 0 0
28MAR25 16.50 P 0.000 0.000 0.000 5.100 +0.840 0 0 0 0
28MAR25 17.00 P 0.000 0.000 0.000 5.600 +0.840 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR25 9.00 P 0.000 0.000 0.000 0.003 +0.002 29 0 2 0
29APR25 9.25 P 0.000 0.000 0.000 0.005 +0.004 28 0 0 0
29APR25 9.50 P 0.015 0.015 0.015 0.011 +0.010 28 44 44 +44
29APR25 9.75 P 0.020 0.020 0.020 0.021 +0.019 28 15 15 +15
29APR25 10.00 P 0.024 0.024 0.024 0.038 +0.034 28 3 33 +3
29APR25 10.50 P 0.044 0.091 0.041 0.105 +0.088 28 187 202 +147
29APR25 11.00 P 0.108 0.220 0.108 0.239 +0.183 28 32 84 +2
29APR25 11.50 P 0.222 0.430 0.222 0.458 +0.318 27 43 252 +26
29APR25 12.00 P 0.468 0.787 0.468 0.802 +0.491 29 179 279 +170
29APR25 12.50 P 0.906 0.906 0.906 1.210 +0.633 31 30 43 0
29APR25 13.00 P 0.000 0.000 0.000 1.628 +0.701 30 0 30 0
29APR25 13.50 P 0.000 0.000 0.000 2.101 +0.752 28 0 0 0
29APR25 14.00 P 0.000 0.000 0.000 2.600 +0.831 0 0 0 0
29APR25 14.50 P 0.000 0.000 0.000 3.100 +0.840 0 0 0 0
29APR25 15.00 P 0.000 0.000 0.000 3.600 +0.840 0 0 0 0
29APR25 15.50 P 0.000 0.000 0.000 4.100 +0.840 0 0 0 0
29APR25 16.00 P 0.000 0.000 0.000 4.600 +0.840 0 0 0 0
29APR25 16.50 P 0.000 0.000 0.000 5.100 +0.840 0 0 0 0
29APR25 17.00 P 0.000 0.000 0.000 5.600 +0.840 0 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 0.005 +0.004 27 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 0.011 +0.009 27 0 0 0
29MAY25 9.00 P 0.000 0.000 0.000 0.020 +0.016 27 0 0 0
29MAY25 9.25 P 0.000 0.000 0.000 0.035 +0.027 27 0 0 0
29MAY25 9.50 P 0.000 0.000 0.000 0.057 +0.043 27 0 0 0
29MAY25 9.75 P 0.000 0.000 0.000 0.084 +0.059 27 0 0 0
29MAY25 10.00 P 0.000 0.000 0.000 0.126 +0.085 27 0 69 0
29MAY25 10.50 P 0.170 0.248 0.170 0.254 +0.162 27 150 307 +150
29MAY25 11.00 P 0.260 0.427 0.260 0.456 +0.266 27 472 591 +451
29MAY25 11.50 P 0.520 0.555 0.520 0.740 +0.395 27 63 120 -60
29MAY25 12.00 P 0.837 0.971 0.837 1.104 +0.533 29 90 146 -90
29MAY25 12.50 P 1.093 1.170 1.093 1.515 +0.639 30 90 210 -90
29MAY25 13.00 P 0.000 0.000 0.000 1.907 +0.644 27 0 44 0
29MAY25 13.50 P 0.000 0.000 0.000 2.367 +0.694 27 0 0 0
29MAY25 14.00 P 0.000 0.000 0.000 2.844 +0.781 27 0 0 0
29MAY25 14.50 P 0.000 0.000 0.000 3.331 +0.809 27 0 0 0
29MAY25 15.00 P 0.000 0.000 0.000 3.823 +0.824 27 0 0 0
29MAY25 15.50 P 0.000 0.000 0.000 4.317 +0.833 27 0 0 0
29MAY25 16.00 P 0.000 0.000 0.000 4.812 +0.837 26 0 0 0
29MAY25 16.50 P 0.000 0.000 0.000 5.308 +0.839 23 0 0 0
29MAY25 17.00 P 0.000 0.000 0.000 5.804 +0.840 0 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 0.009 +0.007 27 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 0.016 +0.012 27 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 0.028 +0.019 28 0 0 0
27JUN25 9.00 P 0.000 0.000 0.000 0.044 +0.030 27 0 30 0
27JUN25 9.25 P 0.000 0.000 0.000 0.065 +0.042 27 0 40 0
27JUN25 9.50 P 0.000 0.000 0.000 0.096 +0.059 27 0 0 0
27JUN25 9.75 P 0.000 0.000 0.000 0.137 +0.084 27 0 30 0
27JUN25 10.00 P 0.000 0.000 0.000 0.190 +0.113 27 0 10 0
27JUN25 10.50 P 0.160 0.300 0.160 0.335 +0.182 27 2 27 +1
27JUN25 11.00 P 0.492 0.492 0.492 0.540 +0.268 27 1 31 +1
27JUN25 11.50 P 0.000 0.000 0.000 0.828 +0.387 27 0 35 0
27JUN25 12.00 P 1.102 1.102 1.102 1.181 +0.514 28 30 383 0
27JUN25 12.50 P 0.000 0.000 0.000 1.566 +0.585 29 0 413 0
27JUN25 13.00 P 0.000 0.000 0.000 1.954 +0.623 27 0 0 0
27JUN25 13.50 P 0.000 0.000 0.000 2.399 +0.654 27 0 0 0
27JUN25 14.00 P 0.000 0.000 0.000 2.864 +0.747 27 0 0 0
27JUN25 14.50 P 0.000 0.000 0.000 3.343 +0.782 27 0 0 0
27JUN25 15.00 P 0.000 0.000 0.000 3.829 +0.805 27 0 0 0
27JUN25 15.50 P 0.000 0.000 0.000 4.320 +0.820 27 0 0 0
27JUN25 16.00 P 0.000 0.000 0.000 4.814 +0.830 28 0 0 0
27JUN25 16.50 P 0.000 0.000 0.000 5.308 +0.834 26 0 0 0
27JUN25 17.00 P 0.000 0.000 0.000 5.804 +0.838 27 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 0.054 +0.031 28 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 0.077 +0.043 28 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 0.106 +0.057 28 0 0 0
29SEP25 9.00 P 0.105 0.105 0.105 0.140 +0.072 28 10 10 +10
29SEP25 9.25 P 0.173 0.173 0.173 0.186 +0.099 28 52 52 +52
29SEP25 9.50 P 0.130 0.175 0.130 0.239 +0.121 28 2 2 +2
29SEP25 9.75 P 0.000 0.000 0.000 0.300 +0.147 28 0 59 0
29SEP25 10.00 P 0.225 0.225 0.225 0.375 +0.178 28 2 65 +2
29SEP25 10.50 P 0.000 0.000 0.000 0.553 +0.235 28 0 101 0
29SEP25 11.00 P 0.000 0.000 0.000 0.777 +0.304 28 0 0 0
29SEP25 11.50 P 0.000 0.000 0.000 1.066 +0.396 29 0 0 0
29SEP25 12.00 P 0.000 0.000 0.000 1.356 +0.429 28 0 0 0
29SEP25 12.50 P 0.000 0.000 0.000 1.707 +0.517 28 0 0 0
29SEP25 13.00 P 0.000 0.000 0.000 2.093 +0.583 28 0 0 0
29SEP25 13.50 P 0.000 0.000 0.000 2.507 +0.642 28 0 0 0
29SEP25 14.00 P 0.000 0.000 0.000 2.944 +0.691 28 0 0 0
29SEP25 14.50 P 0.000 0.000 0.000 3.398 +0.730 28 0 0 0
29SEP25 15.00 P 0.000 0.000 0.000 3.866 +0.762 28 0 0 0
29SEP25 15.50 P 0.000 0.000 0.000 4.344 +0.787 28 0 0 0
29SEP25 16.00 P 0.000 0.000 0.000 4.828 +0.805 28 0 0 0
29SEP25 16.50 P 0.000 0.000 0.000 5.318 +0.820 28 0 0 0
29SEP25 17.00 P 0.000 0.000 0.000 5.810 +0.829 28 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 0.094 +0.042 27 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 0.125 +0.056 27 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.164 +0.068 27 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.200 +0.081 26 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 0.259 +0.110 27 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 0.318 +0.128 27 0 11 0
30DEC25 9.75 P 0.000 0.000 0.000 0.390 +0.149 27 0 0 0
30DEC25 10.00 P 0.320 0.320 0.320 0.453 +0.164 26 5 25 +5
30DEC25 10.50 P 0.620 0.620 0.620 0.654 +0.222 27 1 11 +1
30DEC25 11.00 P 0.000 0.000 0.000 0.881 +0.298 27 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 1.183 +0.400 28 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 1.453 +0.401 27 0 15 0
30DEC25 12.50 P 0.000 0.000 0.000 1.793 +0.474 27 0 2 0
30DEC25 13.00 P 0.000 0.000 0.000 2.164 +0.531 27 0 0 0
30DEC25 13.50 P 0.000 0.000 0.000 2.563 +0.586 27 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.986 +0.637 27 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.430 +0.686 27 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.889 +0.723 27 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.359 +0.754 27 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.838 +0.781 27 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.324 +0.800 27 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.814 +0.815 27 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 0.138 +0.054 26 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 0.174 +0.067 26 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 0.216 +0.079 26 0 10 0
30MAR26 9.00 P 0.198 0.198 0.198 0.261 +0.095 26 20 40 +20
30MAR26 9.25 P 0.304 0.304 0.290 0.318 +0.111 26 42 204 +42
30MAR26 9.50 P 0.318 0.318 0.318 0.394 +0.135 26 10 10 +10
30MAR26 9.75 P 0.000 0.000 0.000 0.470 +0.155 26 0 0 0
30MAR26 10.00 P 0.392 0.508 0.392 0.549 +0.174 26 19 19 +19
30MAR26 10.50 P 0.522 0.522 0.522 0.744 +0.223 26 10 18 +10
30MAR26 11.00 P 0.777 0.990 0.777 0.974 +0.276 26 6 16 +6
30MAR26 11.50 P 0.000 0.000 0.000 1.278 +0.370 27 0 2 0
30MAR26 12.00 P 0.000 0.000 0.000 1.540 +0.387 26 0 2 0
30MAR26 12.50 P 0.000 0.000 0.000 1.870 +0.449 26 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 2.229 +0.500 26 0 0 0
30MAR26 13.50 P 0.000 0.000 0.000 2.620 +0.557 26 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 3.032 +0.610 26 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.463 +0.651 26 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.913 +0.694 26 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.376 +0.729 26 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.849 +0.757 26 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.330 +0.781 26 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.816 +0.798 26 0 0 0
TOTAL PUT 2,097 5,817 +1,176
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZB - YZC (ADJ-B) CLOSING PRICE HK$ 8.81
28MAR25 8.85 C 0.00 0.00 0.00 0.22 -0.01 40 0 33 0
28MAR25 9.23 C 0.00 0.00 0.00 0.09 -0.01 40 0 5 0
28MAR25 9.62 C 0.00 0.00 0.00 0.03 0.00 41 0 68 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28MAR25 10.38 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 10.77 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 11.15 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 11.54 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 11.92 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 12.31 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 12.69 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
28MAR25 13.08 C 0.00 0.00 0.00 0.01 0.00 109 0 50 0
28MAR25 13.46 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
28MAR25 13.85 C 0.00 0.00 0.00 0.01 0.00 122 0 10 0
28MAR25 14.23 C 0.00 0.00 0.00 0.01 0.00 128 0 8 0
28MAR25 14.61 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 140 0 7 0
28MAR25 15.38 C 0.00 0.00 0.00 0.01 0.00 145 0 64 0
28MAR25 16.15 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 16.92 C 0.00 0.00 0.00 0.01 0.00 166 0 1 0
28MAR25 17.69 C 0.00 0.00 0.00 0.01 0.00 175 0 2 0
28MAR25 18.46 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAR25 19.23 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAR25 20.77 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAR25 21.54 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28MAR25 22.31 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
27JUN25 9.23 C 0.00 0.00 0.00 0.53 +0.03 39 0 0 0
27JUN25 9.62 C 0.00 0.00 0.00 0.40 +0.03 39 0 15 0
27JUN25 10.00 C 0.00 0.00 0.00 0.30 +0.03 39 0 0 0
27JUN25 10.38 C 0.00 0.00 0.00 0.22 +0.03 39 0 0 0
27JUN25 10.77 C 0.00 0.00 0.00 0.16 +0.03 40 0 1 0
27JUN25 11.15 C 0.00 0.00 0.00 0.11 +0.02 39 0 26 0
27JUN25 11.54 C 0.00 0.00 0.00 0.08 +0.02 39 0 2 0
27JUN25 11.92 C 0.00 0.00 0.00 0.05 +0.01 38 0 4 0
27JUN25 12.31 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
27JUN25 12.69 C 0.00 0.00 0.00 0.03 +0.01 40 0 15 0
27JUN25 13.08 C 0.00 0.00 0.00 0.02 +0.01 40 0 3 0
27JUN25 13.46 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27JUN25 13.85 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
27JUN25 14.23 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
27JUN25 14.61 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
27JUN25 15.38 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 16.15 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 16.92 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
27JUN25 17.69 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 18.46 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 19.23 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 20.77 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27JUN25 21.54 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
TOTAL CALL 0 381 0
28MAR25 8.85 P 0.00 0.00 0.00 0.25 +0.01 40 0 8 0
28MAR25 9.23 P 0.00 0.00 0.00 0.50 +0.01 40 0 5 0
28MAR25 9.62 P 0.00 0.00 0.00 0.83 +0.01 40 0 5 0
28MAR25 10.00 P 0.00 0.00 0.00 1.19 +0.01 0 0 9 0
28MAR25 10.38 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
28MAR25 10.77 P 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
28MAR25 11.15 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
28MAR25 11.54 P 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
28MAR25 11.92 P 0.00 0.00 0.00 3.11 +0.01 0 0 0 0
28MAR25 12.31 P 0.00 0.00 0.00 3.50 +0.01 0 0 0 0
28MAR25 12.69 P 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
28MAR25 13.08 P 0.00 0.00 0.00 4.27 +0.01 0 0 0 0
28MAR25 13.46 P 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
28MAR25 13.85 P 0.00 0.00 0.00 5.04 +0.01 0 0 0 0
28MAR25 14.23 P 0.00 0.00 0.00 5.42 +0.01 0 0 0 0
28MAR25 14.61 P 0.00 0.00 0.00 5.80 +0.01 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.19 +0.01 0 0 0 0
28MAR25 15.38 P 0.00 0.00 0.00 6.57 +0.01 0 0 0 0
28MAR25 16.15 P 0.00 0.00 0.00 7.34 +0.01 0 0 0 0
28MAR25 16.92 P 0.00 0.00 0.00 8.11 +0.01 0 0 0 0
28MAR25 17.69 P 0.00 0.00 0.00 8.88 +0.01 0 0 0 0
28MAR25 18.46 P 0.00 0.00 0.00 9.65 +0.01 0 0 0 0
28MAR25 19.23 P 0.00 0.00 0.00 10.42 +0.01 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 11.19 +0.01 0 0 0 0
28MAR25 20.77 P 0.00 0.00 0.00 11.96 +0.01 0 0 0 0
28MAR25 21.54 P 0.00 0.00 0.00 12.73 +0.01 0 0 0 0
28MAR25 22.31 P 0.00 0.00 0.00 13.50 +0.01 0 0 0 0
27JUN25 9.23 P 0.00 0.00 0.00 1.34 +0.04 36 0 25 0
27JUN25 9.62 P 0.00 0.00 0.00 1.69 +0.04 39 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.01 +0.04 39 0 28 0
27JUN25 10.38 P 0.00 0.00 0.00 2.34 +0.03 39 0 3 0
27JUN25 10.77 P 0.00 0.00 0.00 2.69 +0.03 39 0 7 0
27JUN25 11.15 P 0.00 0.00 0.00 3.04 +0.02 39 0 9 0
27JUN25 11.54 P 0.00 0.00 0.00 3.41 +0.02 39 0 9 0
27JUN25 11.92 P 0.00 0.00 0.00 3.78 +0.02 40 0 0 0
27JUN25 12.31 P 0.00 0.00 0.00 4.15 +0.01 38 0 0 0
27JUN25 12.69 P 0.00 0.00 0.00 4.52 +0.01 37 0 15 0
27JUN25 13.08 P 0.00 0.00 0.00 4.91 +0.02 42 0 3 0
27JUN25 13.46 P 0.00 0.00 0.00 5.28 +0.02 41 0 0 0
27JUN25 13.85 P 0.00 0.00 0.00 5.66 +0.01 35 0 0 0
27JUN25 14.23 P 0.00 0.00 0.00 6.04 +0.02 43 0 15 0
27JUN25 14.61 P 0.00 0.00 0.00 6.41 +0.01 0 0 15 0
27JUN25 15.00 P 0.00 0.00 0.00 6.80 +0.02 45 0 9 0
27JUN25 15.38 P 0.00 0.00 0.00 7.17 +0.01 0 0 0 0
27JUN25 16.15 P 0.00 0.00 0.00 7.93 +0.01 0 0 0 0
27JUN25 16.92 P 0.00 0.00 0.00 8.69 +0.01 0 0 0 0
27JUN25 17.69 P 0.00 0.00 0.00 9.46 +0.02 55 0 0 0
27JUN25 18.46 P 0.00 0.00 0.00 10.22 +0.01 55 0 0 0
27JUN25 19.23 P 0.00 0.00 0.00 10.98 +0.01 52 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 11.74 +0.01 0 0 4 0
27JUN25 20.77 P 0.00 0.00 0.00 12.50 +0.01 0 0 0 0
27JUN25 21.54 P 0.00 0.00 0.00 13.26 +0.01 0 0 0 0
TOTAL PUT 0 169 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 8.81
28MAR25 5.50 C 0.00 0.00 0.00 3.32 -0.01 119 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 3.07 -0.01 108 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.82 -0.01 97 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 2.57 -0.01 87 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 2.32 -0.01 77 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 2.07 -0.01 68 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 1.82 -0.01 59 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 1.57 -0.01 50 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 1.32 -0.01 41 0 2 0
28MAR25 7.75 C 0.00 0.00 0.00 1.07 -0.01 33 0 180 0
28MAR25 8.00 C 0.00 0.00 0.00 0.84 -0.01 41 0 400 0
28MAR25 8.25 C 0.00 0.00 0.00 0.62 -0.01 41 0 230 0
28MAR25 8.50 C 0.37 0.37 0.37 0.43 -0.01 41 6 609 0
28MAR25 8.75 C 0.28 0.28 0.24 0.27 -0.01 40 208 532 +112
28MAR25 9.00 C 0.15 0.16 0.13 0.16 0.00 40 169 470 +7
28MAR25 9.25 C 0.09 0.09 0.09 0.08 -0.01 39 5 281 +5
28MAR25 9.50 C 0.00 0.00 0.00 0.04 0.00 40 0 344 0
28MAR25 9.75 C 0.00 0.00 0.00 0.02 0.00 41 0 336 0
28MAR25 10.00 C 0.01 0.01 0.01 0.01 0.00 42 80 234 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 271 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 254 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 62 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 124 0 5 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 132 0 33 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 3.34 -0.01 60 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 3.09 -0.01 53 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.84 -0.01 46 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 2.59 -0.01 38 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 2.34 -0.01 27 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.10 -0.01 40 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.86 0.00 39 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 1.62 -0.01 37 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 1.39 -0.01 37 0 102 0
29APR25 7.75 C 0.00 0.00 0.00 1.18 0.00 38 0 288 0
29APR25 8.00 C 0.00 0.00 0.00 0.98 -0.01 37 0 669 0
29APR25 8.25 C 0.00 0.00 0.00 0.79 -0.01 37 0 483 0
29APR25 8.50 C 0.00 0.00 0.00 0.63 -0.01 37 0 759 0
29APR25 8.75 C 0.49 0.49 0.49 0.50 -0.01 37 9 858 +9
29APR25 9.00 C 0.36 0.36 0.35 0.39 0.00 38 10 371 +7
29APR25 9.25 C 0.00 0.00 0.00 0.30 +0.01 38 0 476 0
29APR25 9.50 C 0.00 0.00 0.00 0.22 0.00 38 0 371 0
29APR25 9.75 C 0.00 0.00 0.00 0.16 0.00 38 0 69 0
29APR25 10.00 C 0.12 0.12 0.11 0.11 0.00 37 22 490 +13
29APR25 10.50 C 0.00 0.00 0.00 0.06 0.00 39 0 78 0
29APR25 11.00 C 0.00 0.00 0.00 0.03 0.00 39 0 17 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 3.11 -0.01 42 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.86 -0.01 36 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 2.61 -0.02 28 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 2.37 -0.01 34 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.13 -0.01 34 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.90 -0.01 35 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 1.68 -0.01 36 0 5 0
29MAY25 7.50 C 0.00 0.00 0.00 1.46 -0.01 35 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 1.26 -0.01 35 0 51 0
29MAY25 8.00 C 0.00 0.00 0.00 1.08 +0.02 36 0 14 0
29MAY25 8.25 C 0.00 0.00 0.00 0.91 +0.02 35 0 15 0
29MAY25 8.50 C 0.00 0.00 0.00 0.75 0.00 35 0 167 0
29MAY25 8.75 C 0.00 0.00 0.00 0.62 0.00 35 0 151 0
29MAY25 9.00 C 0.00 0.00 0.00 0.51 0.00 36 0 254 0
29MAY25 9.25 C 0.40 0.40 0.40 0.41 -0.01 36 17 163 0
29MAY25 9.50 C 0.00 0.00 0.00 0.33 0.00 36 0 137 0
29MAY25 9.75 C 0.00 0.00 0.00 0.26 0.00 36 0 33 0
29MAY25 10.00 C 0.00 0.00 0.00 0.20 0.00 36 0 118 0
29MAY25 10.50 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 3.37 -0.01 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.88 -0.01 36 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.63 -0.01 29 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 2.39 -0.01 33 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.14 -0.01 27 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.90 -0.01 27 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.68 -0.01 30 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 1.46 -0.01 30 0 3 0
27JUN25 7.75 C 0.00 0.00 0.00 1.26 -0.01 31 0 2 0
27JUN25 8.00 C 0.00 0.00 0.00 1.08 0.00 32 0 29 0
27JUN25 8.25 C 0.00 0.00 0.00 0.91 +0.01 32 0 2 0
27JUN25 8.50 C 0.00 0.00 0.00 0.75 0.00 32 0 54 0
27JUN25 8.75 C 0.00 0.00 0.00 0.62 0.00 32 0 65 0
27JUN25 9.00 C 0.59 0.61 0.59 0.51 0.00 32 2 104 +2
27JUN25 9.25 C 0.00 0.00 0.00 0.41 -0.01 32 0 28 0
27JUN25 9.50 C 0.00 0.00 0.00 0.33 0.00 33 0 569 0
27JUN25 9.75 C 0.00 0.00 0.00 0.26 0.00 33 0 66 0
27JUN25 10.00 C 0.00 0.00 0.00 0.20 0.00 32 0 15 0
27JUN25 10.50 C 0.00 0.00 0.00 0.12 0.00 33 0 2 0
27JUN25 11.00 C 0.00 0.00 0.00 0.07 0.00 33 0 130 0
27JUN25 11.50 C 0.00 0.00 0.00 0.04 0.00 33 0 2,167 0
27JUN25 12.00 C 0.00 0.00 0.00 0.02 0.00 33 0 12 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 3.37 -0.01 32 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.88 -0.01 35 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.63 -0.01 29 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.39 -0.01 32 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.14 -0.03 27 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.91 -0.03 29 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.68 -0.04 29 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.46 -0.05 29 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.26 -0.06 29 0 30 0
29SEP25 8.00 C 0.00 0.00 0.00 1.08 -0.06 30 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.91 -0.07 29 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.75 -0.11 29 0 24 0
29SEP25 8.75 C 0.00 0.00 0.00 0.62 -0.09 29 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.51 -0.08 29 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.41 -0.09 29 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.33 -0.09 29 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.27 -0.07 29 0 15 0
29SEP25 10.00 C 0.00 0.00 0.00 0.21 -0.08 29 0 32 0
29SEP25 10.50 C 0.00 0.00 0.00 0.14 -0.06 29 0 1 0
29SEP25 11.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 1 0
29SEP25 11.50 C 0.00 0.00 0.00 0.05 -0.04 28 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 40 0
29SEP25 12.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 15 0
29SEP25 13.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
29SEP25 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 15.50 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 0.01 0.00 39 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.37 -0.01 35 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.12 -0.02 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.88 -0.01 34 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.63 -0.02 29 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.39 -0.02 30 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.15 -0.04 29 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.92 -0.05 29 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.70 -0.06 29 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.49 -0.08 29 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.30 -0.09 29 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 1.13 -0.10 29 0 7 0
30DEC25 8.25 C 0.00 0.00 0.00 0.98 -0.10 29 0 115 0
30DEC25 8.50 C 0.00 0.00 0.00 0.84 -0.11 29 0 15 0
30DEC25 8.75 C 0.00 0.00 0.00 0.72 -0.12 29 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.61 -0.12 29 0 17 0
30DEC25 9.25 C 0.00 0.00 0.00 0.53 -0.12 29 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.45 -0.12 29 0 117 0
30DEC25 9.75 C 0.00 0.00 0.00 0.38 -0.12 29 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.33 -0.11 29 0 45 0
30DEC25 10.50 C 0.00 0.00 0.00 0.24 -0.10 29 0 74 0
30DEC25 11.00 C 0.00 0.00 0.00 0.17 -0.09 29 0 30 0
30DEC25 11.50 C 0.00 0.00 0.00 0.12 -0.08 29 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.09 -0.06 29 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.06 -0.05 29 0 60 0
30DEC25 13.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.03 -0.04 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.12 -0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.88 -0.01 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.63 -0.02 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.40 -0.02 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.16 -0.04 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.94 -0.05 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.74 -0.05 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.54 -0.07 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.37 -0.08 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.21 -0.09 29 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.07 -0.10 29 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 0.94 -0.11 29 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 0.84 -0.10 29 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.74 -0.11 29 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 0.65 -0.11 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.58 -0.10 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.51 -0.10 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.45 -0.10 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.35 -0.09 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.27 -0.08 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.21 -0.07 29 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.16 -0.06 29 0 0 0
TOTAL CALL 528 14,412 +155
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 49 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 55 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 369 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 629 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 572 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 483 0
28MAR25 8.00 P 0.00 0.00 0.00 0.02 0.00 41 0 620 0
28MAR25 8.25 P 0.03 0.04 0.03 0.04 0.00 38 43 395 -17
28MAR25 8.50 P 0.10 0.10 0.10 0.10 +0.01 39 31 422 0
28MAR25 8.75 P 0.22 0.22 0.20 0.19 +0.01 38 5 418 +3
28MAR25 9.00 P 0.00 0.00 0.00 0.33 +0.01 38 0 116 0
28MAR25 9.25 P 0.00 0.00 0.00 0.51 -0.01 39 0 46 0
28MAR25 9.50 P 0.00 0.00 0.00 0.72 -0.01 39 0 56 0
28MAR25 9.75 P 0.00 0.00 0.00 0.95 +0.01 39 0 28 0
28MAR25 10.00 P 1.18 1.18 1.18 1.19 +0.01 0 50 301 0
28MAR25 10.50 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.19 +0.01 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 3.69 +0.01 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.19 +0.01 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 4.69 +0.01 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.19 +0.01 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 5.69 +0.01 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.19 +0.01 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 6.69 +0.01 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 7.19 +0.01 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 7.69 +0.01 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 8.19 +0.01 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 8.69 +0.01 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 196 0
29APR25 7.00 P 0.00 0.00 0.00 0.02 0.00 40 0 497 0
29APR25 7.25 P 0.02 0.02 0.02 0.03 0.00 38 2 242 0
29APR25 7.50 P 0.04 0.04 0.04 0.05 0.00 38 2 248 +2
29APR25 7.75 P 0.08 0.08 0.06 0.08 0.00 37 8 243 -4
29APR25 8.00 P 0.11 0.12 0.11 0.13 +0.01 37 2 672 +2
29APR25 8.25 P 0.19 0.20 0.19 0.20 +0.01 37 124 686 0
29APR25 8.50 P 0.27 0.29 0.27 0.29 +0.02 37 111 696 +50
29APR25 8.75 P 0.39 0.39 0.38 0.40 +0.02 37 35 602 +5
29APR25 9.00 P 0.00 0.00 0.00 0.53 +0.01 37 0 50 0
29APR25 9.25 P 0.00 0.00 0.00 0.69 +0.01 37 0 15 0
29APR25 9.50 P 0.00 0.00 0.00 0.88 +0.02 39 0 30 0
29APR25 9.75 P 0.00 0.00 0.00 1.06 +0.02 37 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.26 +0.01 37 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 1.71 +0.01 36 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.19 +0.01 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.69 +0.01 0 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29MAY25 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29MAY25 6.75 P 0.00 0.00 0.00 0.02 0.00 35 0 30 0
29MAY25 7.00 P 0.03 0.03 0.03 0.04 0.00 36 2 15 +2
29MAY25 7.25 P 0.05 0.05 0.05 0.06 0.00 35 2 15 +2
29MAY25 7.50 P 0.08 0.08 0.08 0.09 0.00 35 2 42 +2
29MAY25 7.75 P 0.13 0.13 0.13 0.14 +0.01 35 2 142 +2
29MAY25 8.00 P 0.00 0.00 0.00 0.20 +0.01 35 0 47 0
29MAY25 8.25 P 0.28 0.28 0.28 0.27 0.00 34 50 74 +18
29MAY25 8.50 P 0.36 0.36 0.36 0.38 +0.02 35 50 73 +50
29MAY25 8.75 P 0.00 0.00 0.00 0.50 +0.02 35 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.62 0.00 35 0 50 0
29MAY25 9.25 P 0.00 0.00 0.00 0.78 +0.02 35 0 65 0
29MAY25 9.50 P 0.00 0.00 0.00 0.96 +0.01 36 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.13 +0.01 35 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.32 +0.01 35 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 1.75 +0.01 35 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.21 +0.01 36 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 3.19 +0.01 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
27JUN25 6.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 104 0
27JUN25 6.75 P 0.00 0.00 0.00 0.06 0.00 28 0 5 0
27JUN25 7.00 P 0.10 0.11 0.10 0.10 0.00 29 12 25 +12
27JUN25 7.25 P 0.14 0.14 0.14 0.15 0.00 28 2 370 +2
27JUN25 7.50 P 0.19 0.19 0.19 0.22 0.00 28 2 567 +2
27JUN25 7.75 P 0.00 0.00 0.00 0.31 +0.01 28 0 857 0
27JUN25 8.00 P 0.00 0.00 0.00 0.42 +0.01 28 0 107 0
27JUN25 8.25 P 0.00 0.00 0.00 0.55 +0.01 28 0 109 0
27JUN25 8.50 P 0.00 0.00 0.00 0.69 +0.01 28 0 58 0
27JUN25 8.75 P 0.00 0.00 0.00 0.85 +0.01 27 0 46 0
27JUN25 9.00 P 0.00 0.00 0.00 1.03 +0.01 27 0 77 0
27JUN25 9.25 P 0.00 0.00 0.00 1.22 +0.01 26 0 11 0
27JUN25 9.50 P 0.00 0.00 0.00 1.42 +0.01 24 0 2 0
27JUN25 9.75 P 0.00 0.00 0.00 1.68 +0.01 28 0 5 0
27JUN25 10.00 P 0.00 0.00 0.00 1.91 +0.01 29 0 60 0
27JUN25 10.50 P 0.00 0.00 0.00 2.37 +0.01 28 0 6 0
27JUN25 11.00 P 0.00 0.00 0.00 2.85 +0.01 27 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.34 +0.01 28 0 12 0
27JUN25 12.00 P 0.00 0.00 0.00 3.83 +0.01 26 0 153 0
27JUN25 12.50 P 0.00 0.00 0.00 4.32 +0.01 0 0 1 0
27JUN25 13.00 P 0.00 0.00 0.00 4.82 +0.01 33 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.31 +0.01 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.81 +0.01 39 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.30 +0.01 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.80 +0.02 45 0 4 0
27JUN25 15.50 P 0.00 0.00 0.00 7.29 +0.01 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 7.78 +0.01 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 8.28 +0.01 43 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 8.77 +0.01 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 9.27 +0.01 50 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.03 -0.02 29 0 2 0
29SEP25 6.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 14 0
29SEP25 6.25 P 0.00 0.00 0.00 0.07 -0.04 29 0 2 0
29SEP25 6.50 P 0.14 0.14 0.14 0.11 -0.05 29 3 3 +3
29SEP25 6.75 P 0.19 0.19 0.19 0.16 -0.05 29 2 53 +2
29SEP25 7.00 P 0.25 0.25 0.25 0.22 -0.06 29 2 200 +2
29SEP25 7.25 P 0.00 0.00 0.00 0.29 -0.07 29 0 5 0
29SEP25 7.50 P 0.00 0.00 0.00 0.38 -0.07 29 0 26 0
29SEP25 7.75 P 0.00 0.00 0.00 0.48 -0.08 29 0 52 0
29SEP25 8.00 P 0.00 0.00 0.00 0.60 -0.08 29 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.73 -0.08 29 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.87 -0.06 29 0 41 0
29SEP25 8.75 P 0.00 0.00 0.00 1.03 -0.08 29 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.21 -0.03 29 0 28 0
29SEP25 9.25 P 0.00 0.00 0.00 1.39 -0.07 29 0 91 0
29SEP25 9.50 P 0.00 0.00 0.00 1.58 -0.07 29 0 38 0
29SEP25 9.75 P 0.00 0.00 0.00 1.78 -0.06 29 0 70 0
29SEP25 10.00 P 0.00 0.00 0.00 1.99 0.00 29 0 109 0
29SEP25 10.50 P 0.00 0.00 0.00 2.43 -0.04 29 0 100 0
29SEP25 11.00 P 0.00 0.00 0.00 2.89 -0.03 29 0 10 0
29SEP25 11.50 P 0.00 0.00 0.00 3.36 -0.02 28 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 3.85 -0.01 30 0 3 0
29SEP25 12.50 P 0.00 0.00 0.00 4.33 -0.01 28 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 4.82 0.00 27 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.31 0.00 0 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 5.81 +0.01 32 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.30 +0.01 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.80 +0.01 36 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 7.29 +0.01 30 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 7.78 +0.01 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 8.28 +0.01 36 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 8.77 +0.01 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.04 -0.04 29 0 1 0
30DEC25 5.75 P 0.00 0.00 0.00 0.06 -0.05 28 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.09 -0.05 29 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.13 -0.06 29 0 71 0
30DEC25 6.50 P 0.24 0.24 0.24 0.18 -0.07 29 3 11 +3
30DEC25 6.75 P 0.30 0.30 0.30 0.24 -0.08 29 2 27 +2
30DEC25 7.00 P 0.38 0.38 0.38 0.31 -0.09 29 2 190 +2
30DEC25 7.25 P 0.46 0.46 0.46 0.39 -0.10 29 2 38 +2
30DEC25 7.50 P 0.00 0.00 0.00 0.48 -0.11 29 0 5 0
30DEC25 7.75 P 0.00 0.00 0.00 0.59 -0.11 29 0 12 0
30DEC25 8.00 P 0.00 0.00 0.00 0.71 -0.11 29 0 120 0
30DEC25 8.25 P 0.00 0.00 0.00 0.84 -0.11 29 0 49 0
30DEC25 8.50 P 0.00 0.00 0.00 0.98 -0.12 29 0 174 0
30DEC25 8.75 P 0.00 0.00 0.00 1.14 -0.11 29 0 10 0
30DEC25 9.00 P 0.00 0.00 0.00 1.31 -0.10 29 0 30 0
30DEC25 9.25 P 0.00 0.00 0.00 1.48 -0.11 29 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.67 -0.10 29 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.86 -0.09 29 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.06 -0.09 29 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.49 -0.07 29 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.93 -0.06 29 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.39 -0.04 29 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.86 -0.03 28 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.35 -0.01 30 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.83 -0.01 29 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.32 0.00 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.10 -0.04 29 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.14 -0.05 29 0 18 0
30MAR26 6.25 P 0.00 0.00 0.00 0.18 -0.06 29 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.24 -0.06 29 0 2 0
30MAR26 6.75 P 0.00 0.00 0.00 0.31 -0.07 29 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.38 -0.08 29 0 2 0
30MAR26 7.25 P 0.00 0.00 0.00 0.47 -0.08 29 0 17 0
30MAR26 7.50 P 0.00 0.00 0.00 0.57 -0.07 29 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.68 -0.10 29 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.80 -0.10 29 0 13 0
30MAR26 8.25 P 0.00 0.00 0.00 0.93 -0.11 29 0 2 0
30MAR26 8.50 P 0.00 0.00 0.00 1.07 -0.11 29 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.23 -0.11 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.39 -0.08 29 0 16 0
30MAR26 9.25 P 0.00 0.00 0.00 1.56 -0.09 29 0 15 0
30MAR26 9.50 P 0.00 0.00 0.00 1.74 -0.09 29 0 15 0
30MAR26 9.75 P 0.00 0.00 0.00 1.93 -0.08 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.12 -0.08 29 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.53 -0.07 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.97 -0.05 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.42 -0.04 29 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.88 -0.03 29 0 0 0
TOTAL PUT 553 13,904 +149
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 13.46
28MAR25 7.25 C 0.00 0.00 0.00 6.22 +0.12 136 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 5.97 +0.12 127 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.72 +0.12 119 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 5.47 +0.12 110 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 5.22 +0.12 102 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.97 +0.12 93 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.72 +0.12 83 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.47 +0.12 71 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.22 +0.12 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.97 +0.11 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.72 +0.11 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.48 +0.12 83 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 2.99 +0.11 80 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 2.51 +0.10 77 0 16 0
28MAR25 11.50 C 0.00 0.00 0.00 2.06 +0.08 78 0 20 0
28MAR25 12.00 C 0.00 0.00 0.00 1.64 +0.06 78 0 12 0
28MAR25 12.50 C 1.18 1.18 1.18 1.23 +0.05 73 3 166 +3
28MAR25 13.00 C 0.88 0.90 0.88 0.92 +0.03 75 16 223 -11
28MAR25 13.50 C 0.74 0.74 0.59 0.68 +0.03 77 14 347 0
28MAR25 14.00 C 0.49 0.53 0.49 0.50 +0.01 80 20 455 0
28MAR25 14.50 C 0.45 0.45 0.35 0.34 0.00 80 7 241 +6
28MAR25 15.00 C 0.00 0.00 0.00 0.22 -0.01 79 0 169 0
28MAR25 15.50 C 0.00 0.00 0.00 0.14 -0.01 79 0 244 0
28MAR25 16.00 C 0.00 0.00 0.00 0.09 -0.01 80 0 1,849 0
28MAR25 16.50 C 0.00 0.00 0.00 0.06 0.00 81 0 23 0
28MAR25 17.00 C 0.00 0.00 0.00 0.03 0.00 79 0 109 0
28MAR25 17.50 C 0.00 0.00 0.00 0.02 0.00 81 0 52 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 78 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 159 0 4 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 5.26 +0.11 66 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 5.02 +0.12 68 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.77 +0.10 64 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.53 +0.10 64 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.30 +0.10 66 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.06 +0.09 64 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.83 +0.09 64 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.61 +0.09 65 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.18 +0.08 66 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.77 +0.06 65 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 2.39 +0.05 65 0 180 0
29APR25 12.00 C 0.00 0.00 0.00 2.04 +0.03 65 0 206 0
29APR25 12.50 C 0.00 0.00 0.00 1.68 +0.02 62 0 122 0
29APR25 13.00 C 1.27 1.27 1.27 1.41 +0.01 63 100 259 -100
29APR25 13.50 C 1.29 1.29 1.14 1.21 +0.03 66 5 75 +3
29APR25 14.00 C 1.16 1.16 0.97 1.02 -0.01 67 8 112 +4
29APR25 14.50 C 0.00 0.00 0.00 0.84 -0.01 67 0 39 0
29APR25 15.00 C 0.00 0.00 0.00 0.68 -0.02 67 0 250 0
29APR25 15.50 C 0.75 0.76 0.70 0.55 -0.02 67 148 230 -36
29APR25 16.00 C 0.00 0.00 0.00 0.44 -0.02 66 0 56 0
29APR25 16.50 C 0.00 0.00 0.00 0.35 -0.02 66 0 22 0
29APR25 17.00 C 0.00 0.00 0.00 0.27 -0.02 66 0 85 0
29APR25 17.50 C 0.00 0.00 0.00 0.21 -0.02 65 0 3 0
29APR25 18.00 C 0.00 0.00 0.00 0.16 -0.02 65 0 31 0
29APR25 18.50 C 0.00 0.00 0.00 0.13 -0.01 66 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.10 -0.01 66 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.08 -0.01 66 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.06 -0.01 66 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 0.03 -0.01 64 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 5.09 +0.11 64 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.86 +0.11 64 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.63 +0.11 63 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.41 +0.11 63 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.19 +0.10 63 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.98 +0.10 63 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.77 +0.10 63 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.37 +0.09 63 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 3.00 +0.08 63 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.65 +0.07 63 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 2.34 +0.07 63 0 8 0
29MAY25 12.50 C 0.00 0.00 0.00 1.98 +0.06 60 0 215 0
29MAY25 13.00 C 0.00 0.00 0.00 1.73 -0.03 61 0 301 0
29MAY25 13.50 C 0.00 0.00 0.00 1.54 +0.09 63 0 51 0
29MAY25 14.00 C 0.00 0.00 0.00 1.37 +0.04 65 0 102 0
29MAY25 14.50 C 0.00 0.00 0.00 1.18 +0.04 65 0 473 0
29MAY25 15.00 C 0.00 0.00 0.00 1.01 +0.03 64 0 507 0
29MAY25 15.50 C 0.00 0.00 0.00 0.86 +0.02 64 0 29 0
29MAY25 16.00 C 0.00 0.00 0.00 0.74 +0.03 64 0 40 0
29MAY25 16.50 C 0.00 0.00 0.00 0.62 +0.02 64 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.51 +0.01 63 0 15 0
29MAY25 17.50 C 0.00 0.00 0.00 0.43 +0.01 63 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.36 +0.01 63 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.31 +0.01 64 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.26 +0.01 63 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.21 0.00 63 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.18 +0.01 63 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 0.12 0.00 63 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.09 +0.01 64 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 6.32 +0.11 61 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 6.08 +0.11 60 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.85 +0.11 61 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.62 +0.11 61 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.39 +0.10 61 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 5.16 +0.10 60 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.94 +0.09 61 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.73 +0.10 61 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.52 +0.10 62 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.31 +0.09 61 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 4.11 +0.09 61 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.91 +0.08 61 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.53 +0.07 61 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 3.18 +0.07 61 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 2.85 +0.06 61 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 2.55 +0.05 61 0 2 0
27JUN25 12.50 C 0.00 0.00 0.00 2.20 +0.04 58 0 66 0
27JUN25 13.00 C 0.00 0.00 0.00 1.95 +0.03 59 0 9 0
27JUN25 13.50 C 1.78 1.78 1.78 1.77 +0.05 61 6 18 +6
27JUN25 14.00 C 0.00 0.00 0.00 1.61 +0.04 62 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 1.42 +0.02 62 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 1.25 +0.01 62 0 5 0
27JUN25 15.50 C 0.00 0.00 0.00 1.09 +0.01 62 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.96 +0.01 62 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.84 +0.01 62 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.71 0.00 61 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.61 -0.01 61 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.53 -0.01 61 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.46 -0.01 61 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.40 -0.01 61 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.35 0.00 61 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.30 -0.01 61 0 1 0
27JUN25 21.00 C 0.00 0.00 0.00 0.22 -0.01 61 0 1 0
27JUN25 22.00 C 0.00 0.00 0.00 0.17 0.00 61 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.12 -0.01 61 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.09 -0.01 61 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.07 0.00 61 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.05 0.00 61 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.04 0.00 62 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 6.51 +0.10 61 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 6.30 +0.10 61 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 6.09 +0.10 61 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.88 +0.09 61 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.68 +0.09 61 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 5.48 +0.08 61 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 5.29 +0.08 61 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.10 +0.08 61 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.91 +0.07 61 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.73 +0.07 61 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.56 +0.07 61 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 4.39 +0.07 61 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 4.06 +0.06 61 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.76 +0.06 61 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 3.47 +0.05 61 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 3.20 +0.04 61 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.95 +0.04 61 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 2.72 +0.03 61 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 2.50 +0.03 61 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 2.30 +0.02 61 0 5 0
29SEP25 14.50 C 0.00 0.00 0.00 2.11 +0.01 61 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 1.94 +0.01 61 0 2 0
29SEP25 15.50 C 0.00 0.00 0.00 1.78 +0.01 61 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 1.63 0.00 61 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 1.50 0.00 61 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.38 +0.01 61 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 1.26 0.00 61 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 1.16 0.00 61 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 1.06 0.00 61 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.97 -0.01 61 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.89 -0.01 61 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.82 0.00 61 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.69 -0.01 61 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.58 -0.01 61 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.49 -0.01 61 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.41 -0.01 61 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.34 -0.01 61 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.29 -0.01 61 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.24 -0.01 61 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.21 -0.01 61 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.17 -0.01 61 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.15 -0.01 61 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.97 +0.08 61 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.79 +0.08 61 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.61 +0.07 61 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.44 +0.07 61 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.27 +0.06 61 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.11 +0.06 61 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.95 +0.06 61 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.80 +0.06 61 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.50 +0.05 61 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.22 +0.04 61 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.96 +0.04 61 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.71 +0.04 61 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.47 +0.03 61 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.25 +0.02 61 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.05 +0.02 61 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.85 +0.01 61 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.67 +0.01 61 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.50 +0.01 61 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 2.34 0.00 61 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.19 0.00 61 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 2.06 +0.01 61 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.92 -0.01 61 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 1.80 -0.01 61 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.69 0.00 61 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.58 -0.01 61 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.48 -0.01 61 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.39 -0.01 61 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.30 -0.01 61 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.15 -0.01 61 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.01 -0.01 61 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.07 +0.07 61 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.91 +0.07 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.75 +0.07 61 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.59 +0.06 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.44 +0.06 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.29 +0.05 61 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.15 +0.05 61 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.88 +0.05 61 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.61 +0.04 61 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.37 +0.04 61 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.13 +0.03 61 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.91 +0.03 61 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.70 +0.02 61 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.50 +0.01 61 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.32 +0.02 61 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.14 +0.01 61 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.97 0.00 61 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.82 +0.01 61 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.67 0.00 61 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.53 0.00 61 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.40 0.00 61 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.27 -0.01 61 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.15 - 61 0 0 -
TOTAL CALL 327 7,532 -125
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 155 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 0.00 140 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 19 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 148 0
28MAR25 10.50 P 0.00 0.00 0.00 0.02 -0.01 81 0 108 0
28MAR25 11.00 P 0.00 0.00 0.00 0.04 -0.02 78 0 840 0
28MAR25 11.50 P 0.00 0.00 0.00 0.08 -0.04 76 0 370 0
28MAR25 12.00 P 0.12 0.12 0.12 0.16 -0.05 76 30 705 0
28MAR25 12.50 P 0.26 0.26 0.23 0.29 -0.07 77 18 204 -14
28MAR25 13.00 P 0.43 0.47 0.42 0.46 -0.09 76 91 329 -15
28MAR25 13.50 P 0.00 0.00 0.00 0.72 -0.12 79 0 271 0
28MAR25 14.00 P 1.16 1.16 1.07 1.04 -0.12 82 17 45 +10
28MAR25 14.50 P 0.00 0.00 0.00 1.35 -0.12 78 0 130 0
28MAR25 15.00 P 0.00 0.00 0.00 1.74 -0.13 78 0 15 0
28MAR25 15.50 P 0.00 0.00 0.00 2.16 -0.13 78 0 10 0
28MAR25 16.00 P 0.00 0.00 0.00 2.61 -0.13 78 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.08 -0.12 79 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.56 -0.12 79 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.05 -0.12 80 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.54 -0.12 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.04 -0.12 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.54 -0.12 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.04 -0.12 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.54 -0.12 0 0 10 0
28MAR25 21.00 P 0.00 0.00 0.00 7.54 -0.12 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.54 -0.12 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.54 -0.12 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.54 -0.12 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 11.54 -0.12 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 12.54 -0.12 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 13.54 -0.12 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 14.54 -0.12 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 15.54 -0.12 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 16.54 -0.12 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.03 -0.02 64 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.04 -0.02 64 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.07 -0.02 67 0 5 0
29APR25 9.75 P 0.00 0.00 0.00 0.08 -0.03 65 0 8 0
29APR25 10.00 P 0.00 0.00 0.00 0.10 -0.03 64 0 18 0
29APR25 10.50 P 0.00 0.00 0.00 0.16 -0.05 64 0 139 0
29APR25 11.00 P 0.00 0.00 0.00 0.25 -0.06 64 0 127 0
29APR25 11.50 P 0.00 0.00 0.00 0.37 -0.07 64 0 305 0
29APR25 12.00 P 0.40 0.42 0.40 0.51 -0.09 64 28 287 +1
29APR25 12.50 P 0.00 0.00 0.00 0.69 -0.10 64 0 290 0
29APR25 13.00 P 0.00 0.00 0.00 0.91 -0.10 64 0 95 0
29APR25 13.50 P 0.00 0.00 0.00 1.18 -0.15 65 0 26 0
29APR25 14.00 P 1.51 1.51 1.51 1.52 -0.13 68 18 58 +18
29APR25 14.50 P 0.00 0.00 0.00 1.79 -0.13 65 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.14 -0.14 65 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.51 -0.14 65 0 8 0
29APR25 16.00 P 0.00 0.00 0.00 2.90 -0.14 65 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.32 -0.14 65 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.75 -0.14 65 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.19 -0.14 65 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.65 -0.14 65 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 5.11 -0.14 64 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 5.59 -0.13 65 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 6.07 -0.13 65 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 6.56 -0.13 66 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 7.54 -0.13 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 8.54 -0.12 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.06 -0.01 63 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.08 -0.01 63 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.10 -0.01 63 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.13 -0.01 63 0 15 0
29MAY25 9.50 P 0.00 0.00 0.00 0.16 -0.01 64 0 15 0
29MAY25 9.75 P 0.00 0.00 0.00 0.19 -0.02 63 0 14 0
29MAY25 10.00 P 0.10 0.10 0.10 0.23 -0.02 63 6 17 +2
29MAY25 10.50 P 0.00 0.00 0.00 0.32 -0.03 62 0 54 0
29MAY25 11.00 P 0.00 0.00 0.00 0.45 -0.03 63 0 97 0
29MAY25 11.50 P 0.44 0.44 0.44 0.59 -0.04 62 15 107 0
29MAY25 12.00 P 0.00 0.00 0.00 0.76 -0.05 62 0 317 0
29MAY25 12.50 P 0.92 0.92 0.92 0.96 -0.05 62 1 17 -1
29MAY25 13.00 P 1.15 1.18 1.15 1.19 -0.11 62 23 53 +23
29MAY25 13.50 P 0.00 0.00 0.00 1.49 -0.11 63 0 20 0
29MAY25 14.00 P 0.00 0.00 0.00 1.82 -0.08 65 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.09 -0.08 63 0 450 0
29MAY25 15.00 P 0.00 0.00 0.00 2.42 -0.08 63 0 451 0
29MAY25 15.50 P 0.00 0.00 0.00 2.78 -0.09 63 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.15 -0.10 63 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.54 -0.10 63 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.95 -0.10 63 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.37 -0.11 63 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.80 -0.11 63 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 5.25 -0.11 63 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 5.70 -0.11 63 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 6.16 -0.12 63 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 6.63 -0.11 63 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 7.58 -0.12 63 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 8.56 -0.11 64 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.04 -0.01 61 0 6 0
27JUN25 7.75 P 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.07 -0.01 61 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.09 -0.01 61 0 5 0
27JUN25 8.50 P 0.00 0.00 0.00 0.11 -0.02 61 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.14 -0.02 61 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.17 -0.02 61 0 6 0
27JUN25 9.25 P 0.00 0.00 0.00 0.20 -0.03 61 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.25 -0.02 61 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.29 -0.03 61 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.33 -0.04 60 0 1 0
27JUN25 10.50 P 0.00 0.00 0.00 0.44 -0.05 60 0 1 0
27JUN25 11.00 P 0.00 0.00 0.00 0.58 -0.05 60 0 2 0
27JUN25 11.50 P 0.00 0.00 0.00 0.75 -0.06 60 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.93 -0.07 60 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.14 -0.07 60 0 10 0
27JUN25 13.00 P 0.00 0.00 0.00 1.38 -0.09 60 0 50 0
27JUN25 13.50 P 0.00 0.00 0.00 1.69 -0.11 61 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.03 -0.10 63 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 2.28 -0.10 61 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 2.61 -0.11 61 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.96 -0.11 61 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.33 -0.11 61 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 3.70 -0.12 61 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.10 -0.12 61 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.51 -0.12 61 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.93 -0.12 61 0 10 0
27JUN25 18.50 P 0.00 0.00 0.00 5.36 -0.12 61 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.80 -0.12 61 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.25 -0.12 61 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.70 -0.13 61 0 15 0
27JUN25 21.00 P 0.00 0.00 0.00 7.64 -0.12 61 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.59 -0.12 61 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.56 -0.12 61 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.55 -0.12 62 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 11.54 -0.12 0 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 12.54 -0.12 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 13.54 -0.12 0 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 14.54 -0.12 0 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 15.54 -0.12 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 16.54 -0.12 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.15 -0.02 61 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.18 -0.02 61 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.22 -0.02 61 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.26 -0.02 61 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.30 -0.03 61 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.34 -0.04 61 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.40 -0.04 61 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.45 -0.04 61 0 3 0
29SEP25 9.25 P 0.00 0.00 0.00 0.51 -0.04 61 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.58 -0.05 61 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.65 -0.05 61 0 1 0
29SEP25 10.00 P 0.00 0.00 0.00 0.73 -0.05 61 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.89 -0.06 61 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.08 -0.06 61 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.28 -0.08 61 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.51 -0.07 61 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.75 -0.08 61 0 10 0
29SEP25 13.00 P 0.00 0.00 0.00 2.01 -0.09 61 0 5 0
29SEP25 13.50 P 0.00 0.00 0.00 2.28 -0.10 61 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.58 -0.10 61 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.88 -0.10 61 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.21 -0.11 61 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.55 -0.11 61 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.89 -0.11 61 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.26 -0.11 61 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.63 -0.12 61 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 5.01 -0.12 61 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.40 -0.13 61 0 10 0
29SEP25 18.50 P 0.00 0.00 0.00 5.81 -0.12 61 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.22 -0.12 61 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.63 -0.13 61 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.07 -0.12 61 0 10 0
29SEP25 21.00 P 0.00 0.00 0.00 7.93 -0.13 61 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.83 -0.13 61 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 9.75 -0.12 61 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.68 -0.13 61 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 11.63 -0.13 61 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 12.59 -0.13 61 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 13.57 -0.12 62 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 14.55 -0.12 61 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 15.54 -0.12 0 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 16.54 -0.12 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.51 -0.04 61 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.57 -0.04 61 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.64 -0.05 61 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.71 -0.05 61 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.79 -0.05 61 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.87 -0.05 61 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.95 -0.06 61 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.04 -0.07 61 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.24 -0.06 61 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.44 -0.08 61 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.67 -0.08 61 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.90 -0.09 61 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.17 -0.09 61 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 2.43 -0.10 61 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.71 -0.10 61 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.02 -0.10 61 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.33 -0.10 61 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.64 -0.11 61 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.98 -0.12 61 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.33 -0.11 61 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.67 -0.12 61 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.04 -0.12 61 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.42 -0.12 61 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.80 -0.12 61 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 6.18 -0.13 61 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.58 -0.13 61 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 6.99 -0.13 61 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.40 -0.13 61 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.23 -0.14 61 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 9.10 -0.14 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.78 -0.05 61 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.86 -0.05 61 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.94 -0.05 61 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.02 -0.06 61 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.12 -0.06 61 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.21 -0.07 61 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.31 -0.07 61 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.51 -0.08 61 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.75 -0.08 61 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.98 -0.08 61 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.23 -0.09 61 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.50 -0.09 61 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.77 -0.10 61 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.05 -0.11 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.37 -0.10 61 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.68 -0.11 61 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.99 -0.12 61 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.33 -0.12 61 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.68 -0.12 61 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.03 -0.12 61 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.38 -0.12 61 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.75 -0.12 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.13 - 61 0 0 -
TOTAL PUT 247 6,428 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 17.76
28MAR25 9.00 C 0.00 0.00 0.00 8.77 +0.72 116 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 8.52 +0.72 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 8.27 +0.72 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 8.02 +0.72 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 7.77 +0.72 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 7.27 +0.72 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 6.77 +0.72 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 6.27 +0.72 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 5.77 +0.72 0 0 200 0
28MAR25 12.50 C 0.00 0.00 0.00 5.27 +0.71 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 4.77 +0.71 0 0 3 0
28MAR25 13.50 C 0.00 0.00 0.00 4.27 +0.71 0 0 31 0
28MAR25 14.00 C 0.00 0.00 0.00 3.78 +0.72 60 0 105 0
28MAR25 14.50 C 3.10 3.10 3.10 3.28 +0.71 51 4 131 -4
28MAR25 15.00 C 0.00 0.00 0.00 2.78 +0.70 43 0 122 0
28MAR25 15.50 C 2.52 2.52 2.52 2.30 +0.69 48 2 275 -2
28MAR25 16.00 C 1.38 2.11 1.38 1.84 +0.60 49 2 1,074 0
28MAR25 16.50 C 1.20 1.58 1.20 1.40 +0.55 47 29 297 -22
28MAR25 17.00 C 0.71 1.21 0.70 1.06 +0.49 51 17 424 -6
28MAR25 17.50 C 0.48 0.85 0.48 0.69 +0.34 46 15 252 +2
28MAR25 18.00 C 0.46 0.59 0.46 0.46 +0.26 47 171 355 +65
28MAR25 18.50 C 0.27 0.41 0.27 0.30 +0.19 49 71 178 -22
28MAR25 19.00 C 0.12 0.28 0.12 0.17 +0.11 48 109 157 +11
28MAR25 19.50 C 0.07 0.07 0.07 0.10 +0.07 49 1 141 0
28MAR25 20.00 C 0.06 0.14 0.06 0.05 +0.03 49 73 106 +26
28MAR25 21.00 C 0.04 0.06 0.04 0.02 +0.01 53 96 109 +77
28MAR25 22.00 C 0.03 0.03 0.02 0.01 0.00 59 2 16 +2
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 56 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 28 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 8.05 +0.71 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 7.81 +0.72 65 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 7.31 +0.72 54 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 6.81 +0.72 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.31 +0.72 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.82 +0.72 46 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.32 +0.72 39 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.83 +0.72 42 0 1 0
29APR25 13.50 C 0.00 0.00 0.00 4.34 +0.71 40 0 22 0
29APR25 14.00 C 0.00 0.00 0.00 3.86 +0.70 40 0 170 0
29APR25 14.50 C 0.00 0.00 0.00 3.39 +0.69 40 0 1,382 0
29APR25 15.00 C 0.00 0.00 0.00 2.94 +0.66 40 0 1,442 0
29APR25 15.50 C 0.00 0.00 0.00 2.51 +0.62 40 0 396 0
29APR25 16.00 C 2.21 2.21 2.21 2.07 +0.55 37 2 197 0
29APR25 16.50 C 1.42 1.75 1.42 1.69 +0.47 37 21 136 -5
29APR25 17.00 C 1.20 1.53 1.20 1.38 +0.43 38 49 280 +22
29APR25 17.50 C 0.87 1.28 0.84 1.11 +0.38 39 60 348 +21
29APR25 18.00 C 0.70 1.00 0.70 0.88 +0.33 39 165 421 -27
29APR25 18.50 C 0.75 0.80 0.74 0.70 +0.30 40 240 320 +10
29APR25 19.00 C 0.62 0.63 0.62 0.54 +0.25 40 30 233 0
29APR25 19.50 C 0.34 0.55 0.34 0.40 +0.20 40 239 318 +216
29APR25 20.00 C 0.45 0.46 0.43 0.30 +0.16 40 13 96 +2
29APR25 21.00 C 0.27 0.27 0.27 0.15 +0.09 40 1 30 0
29APR25 22.00 C 0.19 0.19 0.19 0.08 +0.05 41 25 82 0
29APR25 23.00 C 0.09 0.09 0.09 0.04 +0.03 41 1 1 +1
29MAY25 10.00 C 0.00 0.00 0.00 7.83 +0.72 45 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 7.33 +0.71 0 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 6.84 +0.72 44 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.34 +0.71 32 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.85 +0.71 40 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.36 +0.71 39 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.87 +0.70 38 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.40 +0.69 39 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 3.94 +0.68 39 0 60 0
29MAY25 14.50 C 0.00 0.00 0.00 3.49 +0.65 39 0 90 0
29MAY25 15.00 C 0.00 0.00 0.00 3.06 +0.62 39 0 105 0
29MAY25 15.50 C 0.00 0.00 0.00 2.66 +0.57 39 0 29 0
29MAY25 16.00 C 0.00 0.00 0.00 2.25 +0.49 37 0 267 0
29MAY25 16.50 C 0.00 0.00 0.00 1.91 +0.45 37 0 75 0
29MAY25 17.00 C 0.00 0.00 0.00 1.62 +0.40 38 0 84 0
29MAY25 17.50 C 1.10 1.10 1.10 1.35 +0.37 38 8 133 0
29MAY25 18.00 C 0.87 0.87 0.87 1.13 +0.35 39 17 31 +5
29MAY25 18.50 C 0.76 1.00 0.76 0.95 +0.33 40 28 135 +13
29MAY25 19.00 C 0.80 0.80 0.80 0.77 +0.28 40 25 229 -25
29MAY25 19.50 C 0.00 0.00 0.00 0.62 +0.24 40 0 164 0
29MAY25 20.00 C 0.55 0.65 0.54 0.49 +0.20 39 81 97 +21
29MAY25 21.00 C 0.43 0.43 0.43 0.30 +0.13 39 30 43 0
29MAY25 22.00 C 0.00 0.00 0.00 0.18 +0.09 39 0 1 0
29MAY25 23.00 C 0.00 0.00 0.00 0.11 +0.06 40 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 8.08 +0.72 47 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.83 +0.72 40 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.33 +0.71 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 6.84 +0.72 40 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.35 +0.72 41 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 5.86 +0.72 40 0 1 0
27JUN25 12.50 C 0.00 0.00 0.00 5.37 +0.70 38 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 4.90 +0.70 39 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 4.43 +0.68 38 0 8 0
27JUN25 14.00 C 0.00 0.00 0.00 3.99 +0.67 39 0 22 0
27JUN25 14.50 C 0.00 0.00 0.00 3.56 +0.64 39 0 29 0
27JUN25 15.00 C 0.00 0.00 0.00 3.15 +0.61 39 0 27 0
27JUN25 15.50 C 0.00 0.00 0.00 2.77 +0.57 39 0 311 0
27JUN25 16.00 C 0.00 0.00 0.00 2.40 +0.46 38 0 26 0
27JUN25 16.50 C 2.20 2.20 2.20 2.08 +0.46 38 13 182 -13
27JUN25 17.00 C 1.86 1.91 1.81 1.79 +0.41 38 203 542 0
27JUN25 17.50 C 1.50 1.62 1.50 1.52 +0.36 38 192 605 -90
27JUN25 18.00 C 0.00 0.00 0.00 1.30 +0.33 38 0 515 0
27JUN25 18.50 C 0.00 0.00 0.00 1.12 +0.32 39 0 336 0
27JUN25 19.00 C 0.95 0.98 0.95 0.96 +0.30 39 46 164 +46
27JUN25 19.50 C 0.79 0.93 0.79 0.81 +0.27 39 207 248 +184
27JUN25 20.00 C 0.69 0.81 0.69 0.67 +0.23 39 803 897 +732
27JUN25 21.00 C 0.50 0.60 0.50 0.46 +0.17 39 282 277 +277
27JUN25 22.00 C 0.38 0.45 0.38 0.31 +0.13 39 182 182 +177
27JUN25 23.00 C 0.34 0.36 0.34 0.20 +0.09 39 6 246 +6
27JUN25 24.00 C 0.00 0.00 0.00 0.13 +0.06 39 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.09 +0.05 39 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.06 +0.04 40 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.08 +0.72 39 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 7.83 +0.71 35 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 7.34 +0.71 37 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 6.86 +0.70 38 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.38 +0.69 37 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 5.92 +0.68 38 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.47 +0.66 38 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.04 +0.64 37 0 3 0
29SEP25 13.50 C 0.00 0.00 0.00 4.63 +0.62 37 0 30 0
29SEP25 14.00 C 0.00 0.00 0.00 4.23 +0.58 37 0 30 0
29SEP25 14.50 C 0.00 0.00 0.00 3.87 +0.56 37 0 9 0
29SEP25 15.00 C 0.00 0.00 0.00 3.52 +0.54 37 0 3 0
29SEP25 15.50 C 0.00 0.00 0.00 3.19 +0.50 37 0 71 0
29SEP25 16.00 C 0.00 0.00 0.00 2.89 +0.49 37 1 46 -1
29SEP25 16.50 C 0.00 0.00 0.00 2.60 +0.45 37 0 10 0
29SEP25 17.00 C 0.00 0.00 0.00 2.34 +0.42 37 0 29 0
29SEP25 17.50 C 0.00 0.00 0.00 2.03 +0.32 36 0 16 0
29SEP25 18.00 C 0.00 0.00 0.00 1.88 +0.37 37 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 1.66 +0.32 37 0 62 0
29SEP25 19.00 C 0.00 0.00 0.00 1.49 +0.31 37 0 10 0
29SEP25 19.50 C 0.00 0.00 0.00 1.31 +0.27 37 0 25 0
29SEP25 20.00 C 0.00 0.00 0.00 1.14 +0.25 37 0 5,034 0
29SEP25 21.00 C 0.00 0.00 0.00 0.91 +0.21 37 1 30 -1
29SEP25 22.00 C 0.00 0.00 0.00 0.70 +0.17 37 5,000 5,001 -5,000
29SEP25 23.00 C 0.00 0.00 0.00 0.54 +0.14 38 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.41 +0.11 37 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.31 +0.09 37 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.23 +0.06 37 0 8 0
30DEC25 9.75 C 0.00 0.00 0.00 8.11 +0.70 37 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.87 +0.69 37 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.41 +0.68 37 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.96 +0.66 37 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.53 +0.65 37 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.10 +0.63 36 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.69 +0.60 36 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.30 +0.59 37 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.92 +0.56 37 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.56 +0.54 37 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.22 +0.52 37 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.89 +0.49 37 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.58 +0.46 37 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 3.29 +0.43 36 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.02 +0.41 37 0 0 0
30DEC25 17.00 C 2.72 2.73 2.72 2.77 +0.39 37 8 11 -3
30DEC25 17.50 C 0.00 0.00 0.00 2.46 +0.29 36 0 20 0
30DEC25 18.00 C 2.31 2.31 2.30 2.31 +0.34 37 2 2 +2
30DEC25 18.50 C 0.00 0.00 0.00 2.10 +0.30 37 0 1 0
30DEC25 19.00 C 0.00 0.00 0.00 1.92 +0.29 37 0 5 0
30DEC25 19.50 C 0.00 0.00 0.00 1.74 +0.26 37 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.58 +0.24 37 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 1.30 +0.21 37 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 1.06 +0.18 36 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 0.86 +0.14 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.01 +0.67 36 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.57 +0.66 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.15 +0.64 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.74 +0.63 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.33 +0.60 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.95 +0.59 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.57 +0.56 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.22 +0.55 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.87 +0.52 37 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.55 +0.50 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.24 +0.47 37 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 3.95 +0.46 37 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.67 +0.43 37 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.41 +0.41 37 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.17 +0.40 37 0 1 0
30MAR26 17.50 C 0.00 0.00 0.00 2.92 +0.35 37 0 0 0
30MAR26 18.00 C 2.60 2.60 2.60 2.63 +0.26 35 9 9 +9
30MAR26 18.50 C 0.00 0.00 0.00 2.51 +0.32 37 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 2.31 +0.29 36 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 2.15 +0.30 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.98 +0.27 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.68 +0.23 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.42 +0.19 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.21 +0.18 37 0 0 0
TOTAL CALL 8,582 26,667 -3,294
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 136 0 530 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 125 0 202 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 224 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 72 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 176 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 315 0
28MAR25 13.50 P 0.01 0.01 0.01 0.01 0.00 76 1 483 0
28MAR25 14.00 P 0.02 0.02 0.02 0.01 0.00 67 1 538 -1
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,157 0
28MAR25 15.00 P 0.03 0.03 0.03 0.01 -0.02 50 134 811 -6
28MAR25 15.50 P 0.04 0.04 0.04 0.03 -0.03 50 30 691 +30
28MAR25 16.00 P 0.07 0.07 0.05 0.06 -0.08 48 132 443 -131
28MAR25 16.50 P 0.10 0.10 0.09 0.13 -0.15 48 233 239 +71
28MAR25 17.00 P 0.34 0.36 0.19 0.25 -0.23 48 58 137 +38
28MAR25 17.50 P 0.57 0.57 0.35 0.42 -0.36 47 151 138 +115
28MAR25 18.00 P 0.61 0.68 0.61 0.70 -0.44 49 19 103 +13
28MAR25 18.50 P 0.00 0.00 0.00 1.04 -0.55 51 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 1.43 -0.57 52 0 15 0
28MAR25 19.50 P 0.00 0.00 0.00 1.82 -0.65 49 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 2.27 -0.69 47 0 15 0
28MAR25 21.00 P 0.00 0.00 0.00 3.24 -0.72 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 4.24 -0.72 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 5.24 -0.72 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 6.24 -0.72 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.24 -0.72 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.24 -0.72 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.24 -0.72 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 10.24 -0.72 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 75 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 66 0 5 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 27 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 171 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 115 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 330 0
29APR25 13.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 110 0
29APR25 14.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 575 0
29APR25 14.50 P 0.06 0.06 0.05 0.07 -0.02 41 65 1,526 +65
29APR25 15.00 P 0.08 0.08 0.08 0.10 -0.06 39 17 1,963 -2
29APR25 15.50 P 0.00 0.00 0.00 0.17 -0.09 39 0 280 0
29APR25 16.00 P 0.22 0.24 0.20 0.27 -0.13 39 7 200 +2
29APR25 16.50 P 0.33 0.36 0.33 0.40 -0.18 39 16 167 +6
29APR25 17.00 P 0.57 0.57 0.47 0.57 -0.24 39 24 145 +15
29APR25 17.50 P 0.92 0.92 0.69 0.80 -0.30 40 87 94 +53
29APR25 18.00 P 1.02 1.02 0.98 1.07 -0.37 40 23 50 +1
29APR25 18.50 P 0.00 0.00 0.00 1.39 -0.44 41 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 1.74 -0.43 42 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 2.12 -0.47 43 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 2.46 -0.57 40 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 3.33 -0.64 40 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 4.26 -0.70 39 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.24 -0.72 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 148 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29MAY25 12.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 16 0
29MAY25 12.50 P 0.02 0.02 0.02 0.02 -0.02 38 30 33 -30
29MAY25 13.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 87 0
29MAY25 13.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 32 0
29MAY25 14.00 P 0.00 0.00 0.00 0.12 -0.05 39 0 586 0
29MAY25 14.50 P 0.16 0.17 0.16 0.18 -0.08 39 44 137 -4
29MAY25 15.00 P 0.28 0.28 0.21 0.26 -0.11 38 56 98 +16
29MAY25 15.50 P 0.34 0.34 0.34 0.38 -0.14 39 5 177 -5
29MAY25 16.00 P 0.44 0.45 0.44 0.52 -0.17 38 31 146 0
29MAY25 16.50 P 0.67 0.67 0.65 0.69 -0.22 38 42 217 +13
29MAY25 17.00 P 0.97 0.97 0.84 0.89 -0.27 38 40 325 +40
29MAY25 17.50 P 1.07 1.07 1.07 1.14 -0.30 38 10 50 +10
29MAY25 18.00 P 0.00 0.00 0.00 1.43 -0.35 39 0 30 0
29MAY25 18.50 P 0.00 0.00 0.00 1.76 -0.39 40 0 0 0
29MAY25 19.00 P 1.94 1.94 1.94 2.11 -0.42 40 17 17 +17
29MAY25 19.50 P 0.00 0.00 0.00 2.43 -0.49 39 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 2.81 -0.53 39 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.63 -0.60 39 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.52 -0.63 39 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.44 -0.67 39 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
27JUN25 11.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 150 0
27JUN25 12.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 55 0
27JUN25 12.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 400 0
27JUN25 13.00 P 0.11 0.11 0.11 0.10 -0.03 40 3 471 +3
27JUN25 13.50 P 0.18 0.18 0.18 0.15 -0.05 39 1 1,163 0
27JUN25 14.00 P 0.00 0.00 0.00 0.21 -0.08 39 0 82 0
27JUN25 14.50 P 0.33 0.33 0.30 0.30 -0.09 39 3 241 -3
27JUN25 15.00 P 0.43 0.43 0.39 0.39 -0.12 38 45 108 +40
27JUN25 15.50 P 0.00 0.00 0.00 0.53 -0.14 39 0 221 0
27JUN25 16.00 P 0.00 0.00 0.00 0.69 -0.17 38 0 62 0
27JUN25 16.50 P 0.99 0.99 0.96 0.88 -0.21 38 25 148 +25
27JUN25 17.00 P 1.08 1.11 1.08 1.10 -0.25 38 15 130 +5
27JUN25 17.50 P 1.55 1.55 1.55 1.36 -0.29 39 12 59 +12
27JUN25 18.00 P 1.86 1.86 1.53 1.65 -0.33 39 44 124 +43
27JUN25 18.50 P 0.00 0.00 0.00 1.97 -0.42 40 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 2.31 -0.37 40 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 2.60 -0.47 39 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 2.97 -0.50 39 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 3.77 -0.55 39 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 4.62 -0.60 39 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 5.52 -0.63 39 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 6.45 -0.66 39 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.40 -0.68 39 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 8.36 -0.70 38 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 -0.02 35 0 2 0
29SEP25 10.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 5,002 0
29SEP25 10.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 10 0
29SEP25 11.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 13 0
29SEP25 11.50 P 0.00 0.00 0.00 0.09 -0.04 37 0 49 0
29SEP25 12.00 P 0.00 0.00 0.00 0.13 -0.05 37 0 12 0
29SEP25 12.50 P 0.00 0.00 0.00 0.19 -0.07 38 0 221 0
29SEP25 13.00 P 0.00 0.00 0.00 0.26 -0.09 37 0 5,139 0
29SEP25 13.50 P 0.00 0.00 0.00 0.35 -0.10 38 0 64 0
29SEP25 14.00 P 0.00 0.00 0.00 0.45 -0.11 38 0 145 0
29SEP25 14.50 P 0.00 0.00 0.00 0.59 -0.12 38 0 31 0
29SEP25 15.00 P 0.72 0.72 0.72 0.74 -0.13 38 30 45 -30
29SEP25 15.50 P 0.90 0.90 0.90 0.88 -0.19 37 30 39 0
29SEP25 16.00 P 1.09 1.09 1.09 1.07 -0.21 37 30 160 0
29SEP25 16.50 P 0.00 0.00 0.00 1.28 -0.28 37 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 1.52 -0.30 37 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.80 -0.30 38 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 2.04 -0.37 37 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 2.33 -0.40 37 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 2.65 -0.42 37 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 2.98 -0.45 38 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 3.33 -0.48 37 0 6 0
29SEP25 21.00 P 0.00 0.00 0.00 4.07 -0.53 37 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 4.87 -0.57 37 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 5.72 -0.60 38 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.60 -0.63 37 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 7.51 -0.66 37 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 8.45 -0.67 38 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.05 -0.03 37 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 0.09 -0.04 36 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.13 -0.06 37 0 5 0
30DEC25 11.50 P 0.26 0.26 0.25 0.18 -0.07 37 12 14 -6
30DEC25 12.00 P 0.29 0.29 0.29 0.24 -0.09 36 6 89 +6
30DEC25 12.50 P 0.36 0.36 0.36 0.32 -0.11 37 14 69 -14
30DEC25 13.00 P 0.45 0.45 0.43 0.41 -0.14 36 16 26 0
30DEC25 13.50 P 0.00 0.00 0.00 0.52 -0.16 37 0 12 0
30DEC25 14.00 P 0.00 0.00 0.00 0.65 -0.18 37 0 32 0
30DEC25 14.50 P 0.00 0.00 0.00 0.79 -0.21 37 0 2 0
30DEC25 15.00 P 0.00 0.00 0.00 0.98 -0.21 37 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.13 -0.27 37 0 30 0
30DEC25 16.00 P 0.00 0.00 0.00 1.34 -0.29 37 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.55 -0.32 37 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.79 -0.35 37 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.08 -0.34 37 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.32 -0.39 37 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.61 -0.43 37 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.92 -0.44 37 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.24 -0.47 37 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.58 -0.50 37 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.30 -0.54 37 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.07 -0.57 37 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.88 -0.61 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.16 -0.06 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.21 -0.08 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.28 -0.09 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.36 -0.12 37 0 50 0
30MAR26 12.50 P 0.45 0.45 0.44 0.46 -0.13 37 29 30 +29
30MAR26 13.00 P 0.00 0.00 0.00 0.57 -0.15 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.70 -0.17 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.83 -0.21 36 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.00 -0.22 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.17 -0.25 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.37 -0.26 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.57 -0.30 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.80 -0.32 37 0 10 0
30MAR26 17.00 P 0.00 0.00 0.00 2.05 -0.34 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.30 -0.37 37 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 2.58 -0.38 37 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.87 -0.41 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.17 -0.44 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.49 -0.45 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.82 -0.48 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.52 -0.51 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.27 -0.55 37 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.06 -0.58 37 0 0 0
TOTAL PUT 1,588 29,152 +436
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 15.32
28MAR25 6.25 C 0.00 0.00 0.00 9.08 +0.92 199 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 8.83 +0.92 189 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 8.58 +0.92 179 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 8.33 +0.92 170 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 8.08 +0.92 161 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 7.83 +0.92 152 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 7.58 +0.92 143 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 7.33 +0.92 134 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 7.08 +0.92 125 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 6.83 +0.92 116 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 6.58 +0.92 106 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 6.33 +0.92 92 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 6.08 +0.92 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 5.83 +0.92 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 5.58 +0.92 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 5.33 +0.92 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 4.83 +0.92 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 4.33 +0.91 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 3.84 +0.92 77 0 15 0
28MAR25 12.00 C 0.00 0.00 0.00 3.34 +0.90 66 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 2.86 +0.89 70 0 67 0
28MAR25 13.00 C 0.00 0.00 0.00 2.39 +0.85 69 0 69 0
28MAR25 13.50 C 1.53 1.93 1.53 1.93 +0.76 66 5 127 +2
28MAR25 14.00 C 0.00 0.00 0.00 1.51 +0.68 65 0 42 0
28MAR25 14.50 C 1.00 1.19 0.89 1.14 +0.56 64 448 487 +325
28MAR25 15.00 C 0.66 0.66 0.66 0.85 +0.46 66 6 185 0
28MAR25 15.50 C 0.45 0.62 0.45 0.62 +0.37 68 90 131 +15
28MAR25 16.00 C 0.19 0.42 0.19 0.42 +0.27 67 152 123 +90
28MAR25 16.50 C 0.17 0.20 0.17 0.29 +0.20 69 23 62 +23
28MAR25 17.00 C 0.19 0.19 0.19 0.19 +0.14 69 15 45 +15
28MAR25 17.50 C 0.07 0.13 0.07 0.12 +0.09 69 16 17 -15
28MAR25 18.00 C 0.05 0.09 0.05 0.07 +0.05 69 45 15 -15
28MAR25 18.50 C 0.00 0.00 0.00 0.04 +0.03 68 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.03 +0.02 72 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.02 +0.01 74 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 38 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29APR25 8.50 C 0.00 0.00 0.00 6.86 +0.92 58 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 6.61 +0.92 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 6.36 +0.91 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 6.11 +0.91 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 5.87 +0.92 58 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 5.62 +0.91 54 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 5.37 +0.91 50 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 4.88 +0.89 51 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 4.40 +0.88 53 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 3.93 +0.86 53 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 3.48 +0.83 54 0 6 0
29APR25 12.50 C 0.00 0.00 0.00 3.04 +0.83 54 0 6 0
29APR25 13.00 C 0.00 0.00 0.00 2.63 +0.77 54 0 76 0
29APR25 13.50 C 0.00 0.00 0.00 2.23 +0.68 52 0 86 0
29APR25 14.00 C 1.88 1.88 1.88 1.89 +0.63 53 3 27 -3
29APR25 14.50 C 0.98 1.56 0.98 1.61 +0.58 55 130 113 +30
29APR25 15.00 C 0.90 1.33 0.90 1.28 +0.45 52 19 48 -19
29APR25 15.50 C 1.08 1.08 1.04 1.04 +0.37 52 66 110 +43
29APR25 16.00 C 0.83 0.94 0.83 0.90 +0.38 55 13 46 +13
29APR25 16.50 C 0.42 0.73 0.42 0.72 +0.32 55 26 14 +2
29APR25 17.00 C 0.00 0.00 0.00 0.57 +0.26 55 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.45 +0.22 55 0 0 0
29APR25 18.00 C 0.31 0.31 0.31 0.35 +0.18 55 7 7 +7
29APR25 18.50 C 0.00 0.00 0.00 0.27 +0.14 55 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.20 +0.10 54 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 6.65 +0.92 56 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 6.40 +0.91 52 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 6.16 +0.91 54 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 5.92 +0.91 54 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 5.68 +0.90 54 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 5.44 +0.90 54 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 4.97 +0.88 53 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 4.51 +0.86 53 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 4.07 +0.83 53 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 3.65 +0.80 53 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 3.25 +0.78 53 0 6 0
29MAY25 13.00 C 0.00 0.00 0.00 2.88 +0.75 53 0 15 0
29MAY25 13.50 C 0.00 0.00 0.00 2.51 +0.68 52 0 28 0
29MAY25 14.00 C 0.00 0.00 0.00 2.19 +0.63 52 0 27 0
29MAY25 14.50 C 0.00 0.00 0.00 1.90 +0.58 52 0 16 0
29MAY25 15.00 C 0.00 0.00 0.00 1.66 +0.54 53 0 22 0
29MAY25 15.50 C 0.00 0.00 0.00 1.42 +0.48 53 0 17 0
29MAY25 16.00 C 1.05 1.13 1.04 1.22 +0.42 53 3 106 -3
29MAY25 16.50 C 0.00 0.00 0.00 1.06 +0.39 54 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.90 +0.35 54 0 1 0
29MAY25 17.50 C 0.00 0.00 0.00 0.76 +0.31 54 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.63 +0.28 54 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.53 +0.24 54 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.43 +0.20 53 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 9.14 +0.92 64 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 8.89 +0.92 0 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 8.64 +0.91 0 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 8.40 +0.92 60 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 8.15 +0.92 50 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 7.91 +0.92 60 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 7.66 +0.91 55 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 7.42 +0.92 58 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 7.17 +0.91 54 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 6.93 +0.91 56 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 6.69 +0.91 56 0 12 0
27JUN25 9.00 C 0.00 0.00 0.00 6.45 +0.90 56 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 6.22 +0.90 57 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 5.98 +0.89 56 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 5.75 +0.89 56 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 5.52 +0.88 56 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 5.07 +0.86 56 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 4.64 +0.84 56 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 4.23 +0.81 56 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 3.84 +0.79 56 0 8 0
27JUN25 12.50 C 0.00 0.00 0.00 3.46 +0.81 56 0 15 0
27JUN25 13.00 C 0.00 0.00 0.00 3.12 +0.79 56 0 64 0
27JUN25 13.50 C 0.00 0.00 0.00 2.72 +0.65 53 0 101 0
27JUN25 14.00 C 0.00 0.00 0.00 2.42 +0.62 53 0 123 0
27JUN25 14.50 C 0.00 0.00 0.00 2.15 +0.57 54 0 19 0
27JUN25 15.00 C 1.34 1.34 1.34 1.91 +0.54 54 15 33 +15
27JUN25 15.50 C 1.17 1.52 1.17 1.69 +0.50 55 23 38 +23
27JUN25 16.00 C 0.00 0.00 0.00 1.49 +0.46 55 0 18 0
27JUN25 16.50 C 0.00 0.00 0.00 1.30 +0.41 55 0 0 0
27JUN25 17.00 C 1.09 1.09 1.09 1.14 +0.37 55 12 22 +10
27JUN25 17.50 C 0.00 0.00 0.00 1.00 +0.33 55 0 2 0
27JUN25 18.00 C 0.00 0.00 0.00 0.87 +0.29 55 0 13 0
27JUN25 18.50 C 0.00 0.00 0.00 0.76 +0.27 55 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.68 +0.26 56 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.59 +0.23 56 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.51 +0.21 56 0 15 0
27JUN25 21.00 C 0.00 0.00 0.00 0.38 +0.16 56 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.28 +0.13 56 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.21 +0.10 56 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.15 +0.07 56 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.11 +0.06 56 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.08 +0.04 56 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.06 +0.03 56 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 9.14 +0.92 58 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 8.89 +0.92 0 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 8.65 +0.92 59 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 8.40 +0.91 54 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 8.16 +0.92 57 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 7.91 +0.91 53 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 7.67 +0.91 55 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 7.43 +0.90 55 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 7.20 +0.91 57 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 6.96 +0.90 56 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 6.73 +0.89 56 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 6.50 +0.89 56 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 6.28 +0.89 56 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 6.06 +0.88 56 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 5.84 +0.87 56 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 5.63 +0.86 56 0 9 0
29SEP25 10.50 C 0.00 0.00 0.00 5.22 +0.84 56 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 4.83 +0.82 56 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 4.46 +0.78 56 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 4.12 +0.76 56 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 3.79 +0.73 56 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 3.50 +0.71 56 0 15 0
29SEP25 13.50 C 0.00 0.00 0.00 3.21 +0.67 56 0 1 0
29SEP25 14.00 C 2.40 2.40 2.40 2.95 +0.64 56 1 1 +1
29SEP25 14.50 C 0.00 0.00 0.00 2.71 +0.60 56 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 2.49 +0.59 56 0 6 0
29SEP25 15.50 C 0.00 0.00 0.00 2.29 +0.55 56 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 2.09 +0.52 56 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 1.92 +0.49 56 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.76 +0.46 56 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 1.60 +0.43 56 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 1.47 +0.41 56 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 1.35 +0.38 56 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.23 +0.36 56 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.13 +0.34 56 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.03 +0.31 56 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.86 +0.28 56 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.72 +0.24 56 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.60 +0.21 56 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.50 +0.18 56 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.42 +0.16 56 0 5 0
29SEP25 26.00 C 0.00 0.00 0.00 0.35 +0.14 56 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.29 +0.11 56 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.03 +0.88 56 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.82 +0.88 56 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.61 +0.87 56 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.40 +0.86 56 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.21 +0.86 56 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.01 +0.84 56 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.82 +0.83 56 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.46 +0.82 56 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.11 +0.78 56 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.80 +0.78 56 0 15 0
30DEC25 12.00 C 0.00 0.00 0.00 4.49 +0.74 56 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.21 +0.73 56 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.94 +0.70 56 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.69 +0.68 56 0 15 0
30DEC25 14.00 C 0.00 0.00 0.00 3.46 +0.66 56 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.24 +0.63 56 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.03 +0.61 56 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 2.84 +0.59 56 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.65 +0.56 56 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.48 +0.54 56 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.33 +0.53 56 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.17 +0.49 56 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.02 +0.46 56 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.90 +0.46 56 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.78 +0.44 56 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.66 +0.41 56 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.54 +0.38 56 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.36 +0.36 56 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.18 +0.32 56 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.04 +0.30 56 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.78 +0.86 56 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.59 +0.85 56 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.41 +0.84 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.24 +0.84 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.07 +0.83 56 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.74 +0.80 56 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.44 +0.80 56 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.15 +0.77 56 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.87 +0.75 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.62 +0.75 56 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.36 +0.71 56 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.13 +0.70 56 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.91 +0.69 56 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.70 +0.66 56 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.50 +0.64 56 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.32 +0.64 56 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.14 +0.61 56 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.96 +0.57 56 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.81 +0.57 56 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.66 +0.56 56 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.52 +0.53 56 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.37 +0.50 56 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.25 +0.49 56 0 0 0
TOTAL CALL 1,118 2,765 +559
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 183 0 5 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 82 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 75 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 127 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 110 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 174 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 1,072 0
28MAR25 12.50 P 0.06 0.06 0.06 0.03 -0.04 72 5 483 -2
28MAR25 13.00 P 0.13 0.13 0.08 0.06 -0.08 71 34 126 +9
28MAR25 13.50 P 0.10 0.10 0.10 0.11 -0.15 69 15 468 0
28MAR25 14.00 P 0.23 0.23 0.23 0.20 -0.24 68 50 68 +50
28MAR25 14.50 P 0.00 0.00 0.00 0.33 -0.35 67 0 80 0
28MAR25 15.00 P 0.74 0.74 0.74 0.52 -0.46 67 2 2 +2
28MAR25 15.50 P 0.00 0.00 0.00 0.78 -0.58 68 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 1.08 -0.65 67 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 1.46 -0.71 70 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 1.85 -0.79 68 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 2.28 -0.83 68 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 2.73 -0.87 67 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 3.21 -0.89 69 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 3.69 -0.91 67 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 4.18 -0.92 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 4.68 -0.92 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 5.68 -0.92 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 6.68 -0.92 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 7.68 -0.92 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 8.68 -0.92 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 9.68 -0.92 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 10.68 -0.92 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 11.68 -0.92 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 22 0
29APR25 10.50 P 0.00 0.00 0.00 0.02 -0.02 56 0 104 0
29APR25 11.00 P 0.00 0.00 0.00 0.03 -0.04 53 0 73 0
29APR25 11.50 P 0.00 0.00 0.00 0.06 -0.06 54 0 66 0
29APR25 12.00 P 0.00 0.00 0.00 0.11 -0.09 55 0 123 0
29APR25 12.50 P 0.18 0.18 0.17 0.17 -0.12 54 10 85 -6
29APR25 13.00 P 0.34 0.34 0.30 0.25 -0.18 53 68 98 +41
29APR25 13.50 P 0.00 0.00 0.00 0.37 -0.22 54 0 39 0
29APR25 14.00 P 0.68 0.68 0.68 0.52 -0.30 54 1 23 +1
29APR25 14.50 P 0.00 0.00 0.00 0.72 -0.36 54 0 7 0
29APR25 15.00 P 0.00 0.00 0.00 0.96 -0.42 55 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 1.23 -0.49 56 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 1.53 -0.51 56 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 1.86 -0.57 56 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 2.17 -0.67 54 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 2.55 -0.72 54 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 2.95 -0.76 54 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 3.38 -0.79 54 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.82 -0.82 54 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 -0.02 50 0 4 0
29MAY25 9.50 P 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 8 0
29MAY25 10.50 P 0.00 0.00 0.00 0.07 -0.04 54 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.11 -0.06 54 0 20 0
29MAY25 11.50 P 0.00 0.00 0.00 0.17 -0.08 54 0 12 0
29MAY25 12.00 P 0.00 0.00 0.00 0.25 -0.11 54 0 39 0
29MAY25 12.50 P 0.37 0.37 0.37 0.34 -0.15 53 25 47 +25
29MAY25 13.00 P 0.00 0.00 0.00 0.45 -0.21 52 0 37 0
29MAY25 13.50 P 0.00 0.00 0.00 0.60 -0.25 53 0 10 0
29MAY25 14.00 P 0.00 0.00 0.00 0.78 -0.29 53 0 19 0
29MAY25 14.50 P 0.00 0.00 0.00 1.00 -0.35 53 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.22 -0.42 53 0 18 0
29MAY25 15.50 P 0.00 0.00 0.00 1.50 -0.47 53 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 1.79 -0.49 53 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.12 -0.52 54 0 25 0
29MAY25 17.00 P 0.00 0.00 0.00 2.44 -0.59 53 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 2.80 -0.63 53 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.18 -0.67 53 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.58 -0.71 53 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.00 -0.73 53 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 1 0
27JUN25 8.25 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.05 -0.02 56 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.06 -0.03 56 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.08 -0.03 56 0 1 0
27JUN25 9.50 P 0.00 0.00 0.00 0.10 -0.04 56 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 0.12 -0.05 56 0 2 0
27JUN25 10.00 P 0.00 0.00 0.00 0.15 -0.06 56 0 11 0
27JUN25 10.50 P 0.00 0.00 0.00 0.21 -0.10 56 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.30 -0.12 56 0 0 0
27JUN25 11.50 P 0.50 0.50 0.50 0.41 -0.15 57 25 25 +25
27JUN25 12.00 P 0.00 0.00 0.00 0.55 -0.18 57 0 17 0
27JUN25 12.50 P 0.00 0.00 0.00 0.70 -0.22 57 0 37 0
27JUN25 13.00 P 0.00 0.00 0.00 0.87 -0.26 57 0 90 0
27JUN25 13.50 P 0.00 0.00 0.00 1.07 -0.31 57 0 130 0
27JUN25 14.00 P 0.00 0.00 0.00 1.30 -0.35 57 0 224 0
27JUN25 14.50 P 0.00 0.00 0.00 1.56 -0.39 57 0 82 0
27JUN25 15.00 P 0.00 0.00 0.00 1.82 -0.44 57 0 36 0
27JUN25 15.50 P 2.42 2.42 2.42 2.14 -0.47 58 15 15 +15
27JUN25 16.00 P 0.00 0.00 0.00 2.44 -0.45 58 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 2.80 -0.45 59 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.07 -0.57 56 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.43 -0.60 56 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 3.81 -0.63 56 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 4.20 -0.66 56 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.61 -0.69 56 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 5.03 -0.71 56 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 5.45 -0.74 56 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 6.33 -0.77 56 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 7.23 -0.81 56 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 8.16 -0.83 56 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 9.10 -0.85 56 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 10.05 -0.87 56 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 11.02 -0.88 57 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 11.99 -0.89 57 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.02 -0.01 55 0 12 0
29SEP25 6.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.10 -0.02 56 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.12 -0.03 56 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.14 -0.04 56 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.17 -0.04 56 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.20 -0.05 56 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.24 -0.05 56 0 19 0
29SEP25 9.25 P 0.00 0.00 0.00 0.28 -0.06 56 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.32 -0.07 56 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.36 -0.09 56 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.42 -0.08 56 0 2 0
29SEP25 10.50 P 0.00 0.00 0.00 0.53 -0.12 56 0 2 0
29SEP25 11.00 P 0.00 0.00 0.00 0.67 -0.13 56 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.82 -0.16 56 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.00 -0.18 56 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.18 -0.22 56 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.40 -0.23 56 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 1.62 -0.27 56 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 1.87 -0.29 56 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.13 -0.33 56 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.41 -0.35 56 0 1 0
29SEP25 15.50 P 0.00 0.00 0.00 2.70 -0.39 56 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.00 -0.43 56 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.34 -0.44 56 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.67 -0.48 56 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.02 -0.50 56 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.38 -0.53 56 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 4.75 -0.56 56 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.13 -0.58 56 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.53 -0.60 56 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 5.93 -0.62 56 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 6.75 -0.66 56 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 7.61 -0.69 56 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 8.49 -0.72 56 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 9.38 -0.76 56 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 10.29 -0.79 56 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 11.22 -0.80 56 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 12.16 -0.82 56 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.33 -0.05 56 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.38 -0.06 56 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.43 -0.07 56 0 3 0
30DEC25 9.25 P 0.00 0.00 0.00 0.49 -0.07 56 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.54 -0.08 56 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.60 -0.10 56 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.67 -0.10 56 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 0.82 -0.11 56 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.98 -0.14 56 0 2 0
30DEC25 11.50 P 0.00 0.00 0.00 1.16 -0.15 56 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.35 -0.18 56 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.57 -0.19 56 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.79 -0.23 56 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.03 -0.25 56 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.29 -0.27 56 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.56 -0.30 56 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.84 -0.32 56 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.15 -0.33 56 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.45 -0.37 56 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.77 -0.39 56 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.11 -0.41 56 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.45 -0.44 56 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.80 -0.47 56 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.17 -0.47 56 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.54 -0.50 56 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.92 -0.53 56 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.30 -0.55 56 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.11 -0.58 56 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.93 -0.62 56 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.78 -0.65 56 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.61 -0.07 56 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.67 -0.09 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.75 -0.08 56 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.82 -0.09 56 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.90 -0.09 56 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.06 -0.12 56 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.25 -0.12 56 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.44 -0.15 56 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.65 -0.17 56 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.88 -0.18 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.11 -0.21 56 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.36 -0.23 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.63 -0.24 56 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.90 -0.28 56 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.19 -0.30 56 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.50 -0.30 56 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.81 -0.33 56 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.12 -0.36 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.46 -0.37 56 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.80 -0.39 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.15 -0.41 56 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.50 -0.44 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.87 -0.45 56 0 0 0
TOTAL PUT 250 4,568 +160
ALL CONTRACTS TOTAL 965,636 18,182,434 +253,470
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED